date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,34.65,34.76,34.64,34.72,67878.95613548029,21.1435,21.2106,21.1374,21.1862,67878.9561
2005-01-03 10:00:00,34.7,34.7,34.62,34.62,28039.9777901166,21.174,21.174,21.1252,21.1252,28039.9778
2005-01-03 10:30:00,34.62,34.64,34.58,34.59,58717.37923375902,21.1252,21.1374,21.1008,21.1069,58717.3792
2005-01-03 11:00:00,34.56,34.57,34.52,34.56,51221.543586896165,21.0886,21.0947,21.0642,21.0886,51221.5436
2005-01-03 11:30:00,34.56,34.69,34.54,34.67,15269.294836202109,21.0886,21.1679,21.0764,21.1557,15269.2948
2005-01-03 12:00:00,34.66,34.67,34.64,34.65,11937.812326485286,21.1496,21.1557,21.1374,21.1435,11937.8123
2005-01-03 12:30:00,34.66,34.72,34.64,34.7,42615.2137701277,21.1496,21.1862,21.1374,21.174,42615.2138
2005-01-03 13:00:00,34.72,34.75,34.72,34.72,44558.57856746252,21.1862,21.2045,21.1862,21.1862,44558.5786
2005-01-03 13:30:00,34.72,34.72,34.67,34.68,40255.41365907829,21.1862,21.1862,21.1557,21.1618,40255.4137
2005-01-03 14:00:00,34.68,34.72,34.67,34.67,17073.84786229872,21.1618,21.1862,21.1557,21.1557,17073.8479
2005-01-03 14:30:00,34.67,34.7,34.66,34.66,29705.71904497501,21.1557,21.174,21.1496,21.1496,29705.719
2005-01-03 15:00:00,34.67,34.67,34.58,34.59,34841.754580788445,21.1557,21.1557,21.1008,21.1069,34841.7546
2005-01-03 15:30:00,34.59,34.62,34.52,34.54,61910.04997223764,21.1069,21.1252,21.0642,21.0764,61910.05
2005-01-04 09:30:00,34.36,34.47,34.36,34.46,73014.99167129373,20.9665,21.0336,20.9665,21.0275,73014.9917
2005-01-04 10:00:00,34.48,34.59,34.48,34.56,61910.04997223764,21.0397,21.1069,21.0397,21.0886,61910.05
2005-01-04 10:30:00,34.56,34.59,34.44,34.44,69405.88561910049,21.0886,21.1069,21.0153,21.0153,69405.8856
2005-01-04 11:00:00,34.38,34.43,34.33,34.41,23181.565796779567,20.9787,21.0092,20.9482,20.997,23181.5658
2005-01-04 11:30:00,34.41,34.49,34.41,34.44,20544.142143253743,20.997,21.0458,20.997,21.0153,20544.1421
2005-01-04 12:00:00,34.41,34.47,34.39,34.47,64269.850083287056,20.997,21.0336,20.9848,21.0336,64269.8501
2005-01-04 12:30:00,34.47,34.5,34.44,34.44,46501.943364797335,21.0336,21.0519,21.0153,21.0153,46501.9434
2005-01-04 13:00:00,34.44,34.44,34.38,34.38,55108.27318156579,21.0153,21.0153,20.9787,20.9787,55108.2732
2005-01-04 13:30:00,34.4,34.46,34.4,34.44,25541.365907828986,20.9909,21.0275,20.9909,21.0153,25541.3659
2005-01-04 14:00:00,34.44,34.44,34.33,34.35,43170.460855080506,21.0153,21.0153,20.9482,20.9604,43170.4609
2005-01-04 14:30:00,34.34,34.36,34.15,34.22,76901.72126596335,20.9543,20.9665,20.8384,20.8811,76901.7213
2005-01-04 15:00:00,34.22,34.26,34.2,34.25,49000.55524708495,20.8811,20.9055,20.8689,20.8994,49000.5552
2005-01-04 15:30:00,34.23,34.27,34.14,34.15,67601.33259300388,20.8872,20.9116,20.8323,20.8384,67601.3326
2005-01-05 09:30:00,34.15,34.27,34.15,34.2,34147.69572459744,20.8384,20.9116,20.8384,20.8689,34147.6957
2005-01-05 10:00:00,34.2,34.24,34.17,34.22,9439.200444197668,20.8689,20.8933,20.8506,20.8811,9439.2004
2005-01-05 10:30:00,34.21,34.21,34.12,34.19,94530.81621321489,20.875,20.875,20.8201,20.8628,94530.8162
2005-01-05 11:00:00,34.19,34.19,34.15,34.15,19850.083287062746,20.8628,20.8628,20.8384,20.8384,19850.0833
2005-01-05 11:30:00,34.15,34.18,34.15,34.15,22209.88339811216,20.8384,20.8567,20.8384,20.8384,22209.8834
2005-01-05 12:00:00,34.15,34.23,34.14,34.2,67184.89727928927,20.8384,20.8872,20.8323,20.8689,67184.8973
2005-01-05 12:30:00,34.19,34.19,34.1,34.13,10827.318156579677,20.8628,20.8628,20.8079,20.8262,10827.3182
2005-01-05 13:00:00,34.13,34.23,34.13,34.21,9161.576901721266,20.8262,20.8872,20.8262,20.875,9161.5769
2005-01-05 13:30:00,34.22,34.23,34.2,34.2,8328.706274292059,20.8811,20.8872,20.8689,20.8689,8328.7063
2005-01-05 14:00:00,34.2,34.2,34.11,34.17,21793.448084397554,20.8689,20.8689,20.814,20.8506,21793.4481
2005-01-05 14:30:00,34.17,34.22,34.14,34.21,24292.05996668517,20.8506,20.8811,20.8323,20.875,24292.06
2005-01-05 15:00:00,34.2,34.2,34.15,34.15,25957.801221543585,20.8689,20.8689,20.8384,20.8384,25957.8012
2005-01-05 15:30:00,34.15,34.18,34.15,34.17,79539.14491948916,20.8384,20.8567,20.8384,20.8506,79539.1449
2005-01-06 09:30:00,34.07,34.2,34.07,34.18,29844.530816213213,20.7896,20.8689,20.7896,20.8567,29844.5308
2005-01-06 10:00:00,34.18,34.22,34.15,34.22,26513.04830649639,20.8567,20.8811,20.8384,20.8811,26513.0483
2005-01-06 10:30:00,34.2,34.21,34.13,34.19,45807.88450860633,20.8689,20.875,20.8262,20.8628,45807.8845
2005-01-06 11:00:00,34.19,34.22,34.14,34.21,37756.80177679067,20.8628,20.8811,20.8323,20.875,37756.8018
2005-01-06 11:30:00,34.21,34.33,34.21,34.24,26929.48362021099,20.875,20.9482,20.875,20.8933,26929.4836
2005-01-06 12:00:00,34.24,34.29,34.23,34.25,26651.86007773459,20.8933,20.9238,20.8872,20.8994,26651.8601
2005-01-06 12:30:00,34.24,34.31,34.24,34.31,40671.84897279289,20.8933,20.936,20.8933,20.936,40671.849
2005-01-06 13:00:00,34.31,34.32,34.28,34.3,40949.47251526929,20.936,20.9421,20.9177,20.9299,40949.4725
2005-01-06 13:30:00,34.29,34.3,34.25,34.29,32065.519156024428,20.9238,20.9299,20.8994,20.9238,32065.5192
2005-01-06 14:00:00,34.29,34.29,34.23,34.26,54414.21432537479,20.9238,20.9238,20.8872,20.9055,54414.2143
2005-01-06 14:30:00,34.25,34.26,34.19,34.2,41088.28428650749,20.8994,20.9055,20.8628,20.8689,41088.2843
2005-01-06 15:00:00,34.19,34.19,34.1,34.11,67323.70905052748,20.8628,20.8628,20.8079,20.814,67323.7091
2005-01-06 15:30:00,34.1,34.11,34.07,34.1,69683.50916157689,20.8079,20.814,20.7896,20.8079,69683.5092
2005-01-07 09:30:00,34.4,34.44,34.27,34.27,50249.86118822876,20.9909,21.0153,20.9116,20.9116,50249.8612
2005-01-07 10:00:00,34.28,34.28,34.05,34.05,56357.579122709605,20.9177,20.9177,20.7774,20.7774,56357.5791
2005-01-07 10:30:00,34.05,34.07,34.02,34.02,56635.20266518601,20.7774,20.7896,20.7591,20.7591,56635.2027
2005-01-07 11:00:00,34.02,34.07,34.0,34.07,52748.473070516375,20.7591,20.7896,20.7468,20.7896,52748.4731
2005-01-07 11:30:00,34.06,34.13,34.05,34.13,13048.306496390893,20.7835,20.8262,20.7774,20.8262,13048.3065
2005-01-07 12:00:00,34.13,34.15,34.1,34.15,11660.188784008884,20.8262,20.8384,20.8079,20.8384,11660.1888
2005-01-07 12:30:00,34.15,34.17,34.14,34.15,31510.272071071624,20.8384,20.8506,20.8323,20.8384,31510.2721
2005-01-07 13:00:00,34.15,34.18,34.13,34.15,15269.294836202109,20.8384,20.8567,20.8262,20.8384,15269.2948
2005-01-07 13:30:00,34.15,34.15,34.1,34.12,14297.612437534704,20.8384,20.8384,20.8079,20.8201,14297.6124
2005-01-07 14:00:00,34.11,34.13,34.1,34.1,7912.270960577456,20.814,20.8262,20.8079,20.8079,7912.271
2005-01-07 14:30:00,34.1,34.11,34.08,34.11,19433.64797334814,20.8079,20.814,20.7957,20.814,19433.648
2005-01-07 15:00:00,34.11,34.13,34.1,34.12,21238.20099944475,20.814,20.8262,20.8079,20.8201,21238.201
2005-01-07 15:30:00,34.11,34.18,34.09,34.09,69961.13270405329,20.814,20.8567,20.8018,20.8018,69961.1327
2005-01-10 09:30:00,34.19,34.2,34.16,34.2,53026.09661299278,20.8628,20.8689,20.8445,20.8689,53026.0966
2005-01-10 10:00:00,34.2,34.2,34.13,34.18,135202.66518600777,20.8689,20.8689,20.8262,20.8567,135202.6652
2005-01-10 10:30:00,34.17,34.26,34.17,34.26,33176.013325930035,20.8506,20.9055,20.8506,20.9055,33176.0133
2005-01-10 11:00:00,34.25,34.33,34.21,34.33,25818.989450305384,20.8994,20.9482,20.875,20.9482,25818.9895
2005-01-10 11:30:00,34.33,34.36,34.3,34.36,10827.318156579677,20.9482,20.9665,20.9299,20.9665,10827.3182
2005-01-10 12:00:00,34.33,34.36,34.27,34.28,13048.306496390893,20.9482,20.9665,20.9116,20.9177,13048.3065
2005-01-10 12:30:00,34.28,34.36,34.28,34.28,8051.082731815657,20.9177,20.9665,20.9177,20.9177,8051.0827
2005-01-10 13:00:00,34.29,34.29,34.26,34.28,15546.91837867851,20.9238,20.9238,20.9055,20.9177,15546.9184
2005-01-10 13:30:00,34.28,34.3,34.27,34.28,13881.177123820098,20.9177,20.9299,20.9116,20.9177,13881.1771
2005-01-10 14:00:00,34.29,34.29,34.19,34.19,27068.29539144919,20.9238,20.9238,20.8628,20.8628,27068.2954
2005-01-10 14:30:00,34.2,34.2,34.08,34.15,37062.74292059967,20.8689,20.8689,20.7957,20.8384,37062.7429
2005-01-10 15:00:00,34.15,34.19,34.11,34.17,41227.09605774569,20.8384,20.8628,20.814,20.8506,41227.0961
2005-01-10 15:30:00,34.18,34.21,34.07,34.18,78012.21543586896,20.8567,20.875,20.7896,20.8567,78012.2154
2005-01-11 09:30:00,34.13,34.2,34.13,34.19,55941.143808995,20.8262,20.8689,20.8262,20.8628,55941.1438
2005-01-11 10:00:00,34.19,34.19,34.07,34.13,44558.57856746252,20.8628,20.8628,20.7896,20.8262,44558.5786
2005-01-11 10:30:00,34.12,34.15,34.1,34.12,62604.108828428645,20.8201,20.8384,20.8079,20.8201,62604.1088
2005-01-11 11:00:00,34.13,34.23,34.13,34.23,53442.53192670738,20.8262,20.8872,20.8262,20.8872,53442.5319
2005-01-11 11:30:00,34.22,34.22,34.17,34.21,25124.93059411438,20.8811,20.8811,20.8506,20.875,25124.9306
2005-01-11 12:00:00,34.21,34.21,34.16,34.18,24430.87173792337,20.875,20.875,20.8445,20.8567,24430.8717
2005-01-11 12:30:00,34.17,34.18,34.15,34.16,20960.57745696835,20.8506,20.8567,20.8384,20.8445,20960.5775
2005-01-11 13:00:00,34.15,34.22,34.15,34.22,21793.448084397554,20.8384,20.8811,20.8384,20.8811,21793.4481
2005-01-11 13:30:00,34.22,34.22,34.16,34.17,15963.353692393111,20.8811,20.8811,20.8445,20.8506,15963.3537
2005-01-11 14:00:00,34.15,34.28,34.15,34.28,24014.43642420877,20.8384,20.9177,20.8384,20.9177,24014.4364
2005-01-11 14:30:00,34.26,34.26,34.19,34.23,26374.236535258187,20.9055,20.9055,20.8628,20.8872,26374.2365
2005-01-11 15:00:00,34.21,34.23,34.18,34.18,33870.07218212104,20.875,20.8872,20.8567,20.8567,33870.0722
2005-01-11 15:30:00,34.19,34.19,34.11,34.13,55385.89672404219,20.8628,20.8628,20.814,20.8262,55385.8967
2005-01-12 09:30:00,34.07,34.13,33.92,34.01,159217.10161021654,20.7896,20.8262,20.698,20.753,159217.1016
2005-01-12 10:00:00,34.01,34.21,33.96,34.03,49555.80233203776,20.753,20.875,20.7224,20.7652,49555.8023
2005-01-12 10:30:00,34.03,34.07,33.95,33.97,27762.3542476402,20.7652,20.7896,20.7163,20.7285,27762.3542
2005-01-12 11:00:00,33.98,34.08,33.96,34.04,51637.97890061077,20.7346,20.7957,20.7224,20.7713,51637.9789
2005-01-12 11:30:00,34.05,34.18,34.02,34.13,26096.612992781786,20.7774,20.8567,20.7591,20.8262,26096.613
2005-01-12 12:00:00,34.17,34.2,34.13,34.2,39838.978345363685,20.8506,20.8689,20.8262,20.8689,39838.9783
2005-01-12 12:30:00,34.19,34.2,34.13,34.14,38867.29594669628,20.8628,20.8689,20.8262,20.8323,38867.2959
2005-01-12 13:00:00,34.15,34.15,34.1,34.13,26374.236535258187,20.8384,20.8384,20.8079,20.8262,26374.2365
2005-01-12 13:30:00,34.13,34.13,34.01,34.03,14436.424208772904,20.8262,20.8262,20.753,20.7652,14436.4242
2005-01-12 14:00:00,34.07,34.22,34.02,34.15,44142.14325374791,20.7896,20.8811,20.7591,20.8384,44142.1433
2005-01-12 14:30:00,34.15,34.15,34.02,34.07,33037.201554691834,20.8384,20.8384,20.7591,20.7896,33037.2016
2005-01-12 15:00:00,34.07,34.1,33.99,34.02,38589.67240421988,20.7896,20.8079,20.7407,20.7591,38589.6724
2005-01-12 15:30:00,34.01,34.15,33.99,34.15,93836.75735702387,20.753,20.8384,20.7407,20.8384,93836.7574
2005-01-13 09:30:00,34.04,34.07,34.02,34.05,28456.413103831204,20.7713,20.7896,20.7591,20.7774,28456.4131
2005-01-13 10:00:00,34.05,34.13,34.02,34.07,22903.942254303165,20.7774,20.8262,20.7591,20.7896,22903.9423
2005-01-13 10:30:00,34.07,34.12,34.02,34.07,27762.3542476402,20.7896,20.8201,20.7591,20.7896,27762.3542
2005-01-13 11:00:00,34.07,34.07,33.97,34.0,16102.165463631314,20.7896,20.7896,20.7285,20.7468,16102.1655
2005-01-13 11:30:00,34.0,34.0,33.87,33.9,16518.600777345917,20.7468,20.7468,20.6675,20.6858,16518.6008
2005-01-13 12:00:00,33.91,33.91,33.85,33.85,8883.953359244864,20.6919,20.6919,20.6553,20.6553,8883.9534
2005-01-13 12:30:00,33.85,33.9,33.85,33.9,14297.612437534704,20.6553,20.6858,20.6553,20.6858,14297.6124
2005-01-13 13:00:00,33.89,33.95,33.89,33.89,21654.63631315936,20.6797,20.7163,20.6797,20.6797,21654.6363
2005-01-13 13:30:00,33.91,33.93,33.9,33.91,35258.18989450305,20.6919,20.7041,20.6858,20.6919,35258.1899
2005-01-13 14:00:00,33.92,33.93,33.87,33.93,32343.14269850083,20.698,20.7041,20.6675,20.7041,32343.1427
2005-01-13 14:30:00,33.93,33.93,33.87,33.92,20127.706829539144,20.7041,20.7041,20.6675,20.698,20127.7068
2005-01-13 15:00:00,33.92,33.93,33.71,33.73,32759.578012215432,20.698,20.7041,20.5699,20.5821,32759.578
2005-01-13 15:30:00,33.73,33.77,33.69,33.7,53026.09661299278,20.5821,20.6065,20.5577,20.5638,53026.0966
2005-01-14 09:30:00,33.39,33.53,33.39,33.5,42059.9666851749,20.3746,20.4601,20.3746,20.4417,42059.9667
2005-01-14 10:00:00,33.5,33.53,33.43,33.53,99805.6635202665,20.4417,20.4601,20.399,20.4601,99805.6635
2005-01-14 10:30:00,33.53,33.66,33.51,33.56,45530.26096612992,20.4601,20.5394,20.4478,20.4784,45530.261
2005-01-14 11:00:00,33.57,33.6,33.44,33.6,61771.23820099944,20.4845,20.5028,20.4051,20.5028,61771.2382
2005-01-14 11:30:00,33.61,33.64,33.53,33.54,15130.483064963908,20.5089,20.5272,20.4601,20.4662,15130.4831
2005-01-14 12:00:00,33.56,33.57,33.53,33.57,17073.84786229872,20.4784,20.4845,20.4601,20.4845,17073.8479
2005-01-14 12:30:00,33.57,33.64,33.56,33.63,29705.71904497501,20.4845,20.5272,20.4784,20.5211,29705.719
2005-01-14 13:00:00,33.64,33.67,33.57,33.63,20405.330372015545,20.5272,20.5455,20.4845,20.5211,20405.3304
2005-01-14 13:30:00,33.64,33.66,33.57,33.57,14297.612437534704,20.5272,20.5394,20.4845,20.4845,14297.6124
2005-01-14 14:00:00,33.58,33.61,33.55,33.56,21238.20099944475,20.4906,20.5089,20.4723,20.4784,21238.201
2005-01-14 14:30:00,33.55,33.57,33.5,33.57,23598.00111049417,20.4723,20.4845,20.4417,20.4845,23598.0011
2005-01-14 15:00:00,33.57,33.57,33.5,33.53,24708.495280399777,20.4845,20.4845,20.4417,20.4601,24708.4953
2005-01-14 15:30:00,33.54,33.61,33.53,33.56,36785.11937812327,20.4662,20.5089,20.4601,20.4784,36785.1194
2005-01-18 09:30:00,33.18,33.18,33.03,33.07,140616.3242642976,20.2465,20.2465,20.155,20.1794,140616.3243
2005-01-18 10:00:00,33.09,33.2,33.09,33.2,54414.21432537479,20.1916,20.2587,20.1916,20.2587,54414.2143
2005-01-18 10:30:00,33.2,33.35,33.2,33.29,103137.14602998334,20.2587,20.3502,20.2587,20.3136,103137.146
2005-01-18 11:00:00,33.29,33.42,33.22,33.42,71904.49750138812,20.3136,20.3929,20.2709,20.3929,71904.4975
2005-01-18 11:30:00,33.41,33.62,33.41,33.53,52748.473070516375,20.3868,20.515,20.3868,20.4601,52748.4731
2005-01-18 12:00:00,33.53,33.56,33.49,33.54,37756.80177679067,20.4601,20.4784,20.4356,20.4662,37756.8018
2005-01-18 12:30:00,33.55,33.59,33.53,33.56,24986.11882287618,20.4723,20.4967,20.4601,20.4784,24986.1188
2005-01-18 13:00:00,33.56,33.58,33.53,33.58,27484.730705163794,20.4784,20.4906,20.4601,20.4906,27484.7307
2005-01-18 13:30:00,33.58,33.62,33.57,33.61,28872.848417545807,20.4906,20.515,20.4845,20.5089,28872.8484
2005-01-18 14:00:00,33.62,33.64,33.54,33.56,33314.82509716824,20.515,20.5272,20.4662,20.4784,33314.8251
2005-01-18 14:30:00,33.57,33.57,33.5,33.51,43725.70794003331,20.4845,20.4845,20.4417,20.4478,43725.7079
2005-01-18 15:00:00,33.51,33.53,33.48,33.51,46224.31982232093,20.4478,20.4601,20.4295,20.4478,46224.3198
2005-01-18 15:30:00,33.51,33.52,33.47,33.47,63992.226540810654,20.4478,20.454,20.4234,20.4234,63992.2265
2005-01-19 09:30:00,33.58,33.67,33.51,33.61,32065.519156024428,20.4906,20.5455,20.4478,20.5089,32065.5192
2005-01-19 10:00:00,33.64,33.68,33.55,33.55,85785.67462520821,20.5272,20.5516,20.4723,20.4723,85785.6746
2005-01-19 10:30:00,33.56,33.61,33.53,33.59,43864.51971127151,20.4784,20.5089,20.4601,20.4967,43864.5197
2005-01-19 11:00:00,33.61,33.7,33.57,33.69,30677.40144364242,20.5089,20.5638,20.4845,20.5577,30677.4014
2005-01-19 11:30:00,33.69,33.75,33.68,33.73,24014.43642420877,20.5577,20.5943,20.5516,20.5821,24014.4364
2005-01-19 12:00:00,33.73,33.73,33.66,33.71,12770.682953914493,20.5821,20.5821,20.5394,20.5699,12770.683
2005-01-19 12:30:00,33.71,33.75,33.7,33.75,46085.50805108273,20.5699,20.5943,20.5638,20.5943,46085.5081
2005-01-19 13:00:00,33.74,33.75,33.7,33.73,44003.33148250971,20.5882,20.5943,20.5638,20.5821,44003.3315
2005-01-19 13:30:00,33.73,33.73,33.66,33.66,5830.094392004442,20.5821,20.5821,20.5394,20.5394,5830.0944
2005-01-19 14:00:00,33.66,33.67,33.6,33.67,7912.270960577456,20.5394,20.5455,20.5028,20.5455,7912.271
2005-01-19 14:30:00,33.68,33.68,33.57,33.66,20682.953914491947,20.5516,20.5516,20.4845,20.5394,20682.9539
2005-01-19 15:00:00,33.65,33.68,33.58,33.58,27901.1660188784,20.5333,20.5516,20.4906,20.4906,27901.166
2005-01-19 15:30:00,33.59,33.59,33.53,33.54,44280.95502498611,20.4967,20.4967,20.4601,20.4662,44280.955
2005-01-20 09:30:00,33.25,33.26,33.17,33.22,28734.03664630761,20.2892,20.2953,20.2404,20.2709,28734.0366
2005-01-20 10:00:00,33.21,33.26,33.19,33.2,81204.88617434759,20.2648,20.2953,20.2526,20.2587,81204.8862
2005-01-20 10:30:00,33.2,33.24,33.15,33.17,53164.90838423098,20.2587,20.2831,20.2282,20.2404,53164.9084
2005-01-20 11:00:00,33.16,33.2,33.12,33.14,67878.95613548029,20.2343,20.2587,20.2099,20.2221,67878.9561
2005-01-20 11:30:00,33.15,33.21,33.12,33.18,7218.212104386452,20.2282,20.2648,20.2099,20.2465,7218.2121
2005-01-20 12:00:00,33.19,33.19,33.15,33.15,11243.75347029428,20.2526,20.2526,20.2282,20.2282,11243.7535
2005-01-20 12:30:00,33.15,33.2,33.14,33.17,27484.730705163794,20.2282,20.2587,20.2221,20.2404,27484.7307
2005-01-20 13:00:00,33.17,33.2,33.1,33.14,65657.96779566907,20.2404,20.2587,20.1977,20.2221,65657.9678
2005-01-20 13:30:00,33.12,33.15,33.1,33.1,26096.612992781786,20.2099,20.2282,20.1977,20.1977,26096.613
2005-01-20 14:00:00,33.1,33.14,33.07,33.12,30260.966129927816,20.1977,20.2221,20.1794,20.2099,30260.9661
2005-01-20 14:30:00,33.1,33.13,32.99,33.07,88284.28650749582,20.1977,20.216,20.1305,20.1794,88284.2865
2005-01-20 15:00:00,33.05,33.05,32.96,32.99,64686.28539700166,20.1672,20.1672,20.1122,20.1305,64686.2854
2005-01-20 15:30:00,32.99,33.03,32.97,32.99,57051.63797890061,20.1305,20.155,20.1183,20.1305,57051.638
2005-01-21 09:30:00,32.6,32.63,32.54,32.56,81204.88617434759,19.8926,19.9109,19.856,19.8682,81204.8862
2005-01-21 10:00:00,32.56,32.68,32.56,32.65,76346.47418101055,19.8682,19.9414,19.8682,19.9231,76346.4742
2005-01-21 10:30:00,32.63,32.76,32.63,32.71,76901.72126596335,19.9109,19.9902,19.9109,19.9597,76901.7213
2005-01-21 11:00:00,32.71,32.76,32.56,32.73,89950.02776235424,19.9597,19.9902,19.8682,19.9719,89950.0278
2005-01-21 11:30:00,32.72,32.82,32.72,32.73,22903.942254303165,19.9658,20.0268,19.9658,19.9719,22903.9423
2005-01-21 12:00:00,32.73,32.76,32.69,32.76,17073.84786229872,19.9719,19.9902,19.9475,19.9902,17073.8479
2005-01-21 12:30:00,32.75,32.76,32.73,32.73,11382.56524153248,19.9841,19.9902,19.9719,19.9719,11382.5652
2005-01-21 13:00:00,32.72,32.77,32.67,32.71,31649.083842309825,19.9658,19.9963,19.9353,19.9597,31649.0838
2005-01-21 13:30:00,32.69,32.7,32.6,32.63,24847.307051637978,19.9475,19.9536,19.8926,19.9109,24847.3071
2005-01-21 14:00:00,32.63,32.63,32.5,32.61,40533.03720155469,19.9109,19.9109,19.8315,19.8987,40533.0372
2005-01-21 14:30:00,32.61,32.63,32.55,32.57,23736.81288173237,19.8987,19.9109,19.8621,19.8743,23736.8129
2005-01-21 15:00:00,32.55,32.61,32.47,32.61,39283.73126041088,19.8621,19.8987,19.8132,19.8987,39283.7313
2005-01-21 15:30:00,32.61,32.61,32.49,32.5,46918.37867851194,19.8987,19.8987,19.8254,19.8315,46918.3787
2005-01-24 09:30:00,32.5,32.58,32.5,32.5,40810.66074403109,19.8315,19.8804,19.8315,19.8315,40810.6607
2005-01-24 10:00:00,32.5,32.5,32.43,32.45,27901.1660188784,19.8315,19.8315,19.7888,19.801,27901.166
2005-01-24 10:30:00,32.45,32.49,32.4,32.43,30816.21321488062,19.801,19.8254,19.7705,19.7888,30816.2132
2005-01-24 11:00:00,32.44,32.46,32.37,32.45,46224.31982232093,19.7949,19.8071,19.7522,19.801,46224.3198
2005-01-24 11:30:00,32.45,32.49,32.45,32.49,34980.566352026646,19.801,19.8254,19.801,19.8254,34980.5664
2005-01-24 12:00:00,32.49,32.5,32.45,32.48,28178.789561354803,19.8254,19.8315,19.801,19.8193,28178.7896
2005-01-24 12:30:00,32.48,32.49,32.45,32.48,19156.024430871737,19.8193,19.8254,19.801,19.8193,19156.0244
2005-01-24 13:00:00,32.49,32.56,32.48,32.55,53164.90838423098,19.8254,19.8682,19.8193,19.8621,53164.9084
2005-01-24 13:30:00,32.56,32.6,32.48,32.48,27345.9189339256,19.8682,19.8926,19.8193,19.8193,27345.9189
2005-01-24 14:00:00,32.48,32.55,32.48,32.5,10272.071071626871,19.8193,19.8621,19.8193,19.8315,10272.0711
2005-01-24 14:30:00,32.5,32.53,32.44,32.46,18461.965574680733,19.8315,19.8499,19.7949,19.8071,18461.9656
2005-01-24 15:00:00,32.46,32.49,32.42,32.45,42615.2137701277,19.8071,19.8254,19.7827,19.801,42615.2138
2005-01-24 15:30:00,32.45,32.49,32.34,32.37,101610.21654636312,19.801,19.8254,19.7339,19.7522,101610.2165
2005-01-25 09:30:00,32.68,32.85,32.68,32.84,69128.26207662409,19.9414,20.0451,19.9414,20.039,69128.2621
2005-01-25 10:00:00,32.84,32.92,32.79,32.8,39144.91948917268,20.039,20.0878,20.0085,20.0146,39144.9195
2005-01-25 10:30:00,32.78,32.78,32.73,32.77,109106.05219322596,20.0024,20.0024,19.9719,19.9963,109106.0522
2005-01-25 11:00:00,32.77,32.86,32.63,32.68,102998.33425874512,19.9963,20.0512,19.9109,19.9414,102998.3343
2005-01-25 11:30:00,32.67,32.72,32.59,32.65,16102.165463631314,19.9353,19.9658,19.8865,19.9231,16102.1655
2005-01-25 12:00:00,32.68,32.68,32.59,32.63,22626.31871182676,19.9414,19.9414,19.8865,19.9109,22626.3187
2005-01-25 12:30:00,32.61,32.71,32.61,32.7,25818.989450305384,19.8987,19.9597,19.8987,19.9536,25818.9895
2005-01-25 13:00:00,32.7,32.73,32.7,32.7,12493.05941143809,19.9536,19.9719,19.9536,19.9536,12493.0594
2005-01-25 13:30:00,32.66,32.68,32.59,32.6,35952.24875069406,19.9292,19.9414,19.8865,19.8926,35952.2488
2005-01-25 14:00:00,32.6,32.61,32.52,32.6,34564.13103831204,19.8926,19.8987,19.8438,19.8926,34564.131
2005-01-25 14:30:00,32.59,32.64,32.58,32.63,27762.3542476402,19.8865,19.917,19.8804,19.9109,27762.3542
2005-01-25 15:00:00,32.63,32.63,32.48,32.51,23042.75402554137,19.9109,19.9109,19.8193,19.8376,23042.754
2005-01-25 15:30:00,32.51,32.57,32.5,32.56,49972.23764575236,19.8376,19.8743,19.8315,19.8682,49972.2376
2005-01-26 09:30:00,32.96,32.99,32.94,32.94,48167.68461965575,20.1122,20.1305,20.1,20.1,48167.6846
2005-01-26 10:00:00,32.95,33.03,32.94,32.97,66352.02665186007,20.1061,20.155,20.1,20.1183,66352.0267
2005-01-26 10:30:00,32.98,33.04,32.89,32.99,127012.77068295392,20.1244,20.1611,20.0695,20.1305,127012.7707
2005-01-26 11:00:00,32.99,33.0,32.83,32.84,105496.94614103276,20.1305,20.1366,20.0329,20.039,105496.9461
2005-01-26 11:30:00,32.86,32.89,32.83,32.89,39700.16657412549,20.0512,20.0695,20.0329,20.0695,39700.1666
2005-01-26 12:00:00,32.89,32.89,32.81,32.85,7218.212104386452,20.0695,20.0695,20.0207,20.0451,7218.2121
2005-01-26 12:30:00,32.84,32.95,32.84,32.93,6940.588561910049,20.039,20.1061,20.039,20.0939,6940.5886
2005-01-26 13:00:00,32.93,32.97,32.89,32.94,9994.447529150471,20.0939,20.1183,20.0695,20.1,9994.4475
2005-01-26 13:30:00,32.94,32.99,32.94,32.99,14436.424208772904,20.1,20.1305,20.1,20.1305,14436.4242
2005-01-26 14:00:00,32.99,33.03,32.99,33.02,14436.424208772904,20.1305,20.155,20.1305,20.1489,14436.4242
2005-01-26 14:30:00,33.02,33.03,32.99,33.02,47057.19044975014,20.1489,20.155,20.1305,20.1489,47057.1904
2005-01-26 15:00:00,33.02,33.03,32.98,33.03,69544.6973903387,20.1489,20.155,20.1244,20.155,69544.6974
2005-01-26 15:30:00,33.02,33.07,33.0,33.0,55108.27318156579,20.1489,20.1794,20.1366,20.1366,55108.2732
2005-01-27 09:30:00,33.5,33.57,33.44,33.56,119794.55857856743,20.4417,20.4845,20.4051,20.4784,119794.5586
2005-01-27 10:00:00,33.57,33.66,33.56,33.58,150333.14825097166,20.4845,20.5394,20.4784,20.4906,150333.1483
2005-01-27 10:30:00,33.55,33.61,33.4,33.54,132981.67684619655,20.4723,20.5089,20.3807,20.4662,132981.6768
2005-01-27 11:00:00,33.53,33.59,33.49,33.49,240005.5524708495,20.4601,20.4967,20.4356,20.4356,240005.5525
2005-01-27 11:30:00,33.49,33.53,33.43,33.47,68156.57967795669,20.4356,20.4601,20.399,20.4234,68156.5797
2005-01-27 12:00:00,33.46,33.51,33.45,33.46,55247.08495280399,20.4173,20.4478,20.4112,20.4173,55247.085
2005-01-27 12:30:00,33.46,33.47,33.37,33.4,63159.35591338145,20.4173,20.4234,20.3624,20.3807,63159.3559
2005-01-27 13:00:00,33.41,33.53,33.36,33.48,119933.37034980566,20.3868,20.4601,20.3563,20.4295,119933.3703
2005-01-27 13:30:00,33.49,33.53,33.46,33.52,120766.24097723486,20.4356,20.4601,20.4173,20.454,120766.241
2005-01-27 14:00:00,33.53,33.57,33.51,33.52,61077.17934480844,20.4601,20.4845,20.4478,20.454,61077.1793
2005-01-27 14:30:00,33.53,33.57,33.51,33.51,21099.38922820655,20.4601,20.4845,20.4478,20.4478,21099.3892
2005-01-27 15:00:00,33.51,33.61,33.51,33.59,56218.76735147141,20.4478,20.5089,20.4478,20.4967,56218.7674
2005-01-27 15:30:00,33.59,33.77,33.59,33.74,92171.01610216546,20.4967,20.6065,20.4967,20.5882,92171.0161
2005-01-28 09:30:00,33.59,33.6,33.49,33.57,37895.61354802887,20.4967,20.5028,20.4356,20.4845,37895.6135
2005-01-28 10:00:00,33.53,33.65,33.52,33.65,69128.26207662409,20.4601,20.5333,20.454,20.5333,69128.2621
2005-01-28 10:30:00,33.64,33.65,33.52,33.52,65241.53248195446,20.5272,20.5333,20.454,20.454,65241.5325
2005-01-28 11:00:00,33.52,33.57,33.49,33.5,194752.915047196,20.454,20.4845,20.4356,20.4417,194752.915
2005-01-28 11:30:00,33.5,33.62,33.5,33.57,125347.0294280955,20.4417,20.515,20.4417,20.4845,125347.0294
2005-01-28 12:00:00,33.57,33.58,33.53,33.57,65796.77956690727,20.4845,20.4906,20.4601,20.4845,65796.7796
2005-01-28 12:30:00,33.54,33.57,33.43,33.43,40810.66074403109,20.4662,20.4845,20.399,20.399,40810.6607
2005-01-28 13:00:00,33.43,33.53,33.4,33.52,54414.21432537479,20.399,20.4601,20.3807,20.454,54414.2143
2005-01-28 13:30:00,33.53,33.58,33.49,33.51,28734.03664630761,20.4601,20.4906,20.4356,20.4478,28734.0366
2005-01-28 14:00:00,33.51,33.51,33.34,33.37,49278.17878956135,20.4478,20.4478,20.3441,20.3624,49278.1788
2005-01-28 14:30:00,33.38,33.39,33.3,33.36,24430.87173792337,20.3685,20.3746,20.3197,20.3563,24430.8717
2005-01-28 15:00:00,33.34,33.4,33.33,33.37,28734.03664630761,20.3441,20.3807,20.338,20.3624,28734.0366
2005-01-28 15:30:00,33.38,33.5,33.32,33.46,81204.88617434759,20.3685,20.4417,20.3319,20.4173,81204.8862
2005-01-31 09:30:00,33.46,33.69,33.46,33.69,57051.63797890061,20.4173,20.5577,20.4173,20.5577,57051.638
2005-01-31 10:00:00,33.67,33.78,33.62,33.67,56912.82620766241,20.5455,20.6126,20.515,20.5455,56912.8262
2005-01-31 10:30:00,33.67,33.77,33.67,33.73,36368.68406440866,20.5455,20.6065,20.5455,20.5821,36368.6841
2005-01-31 11:00:00,33.73,33.76,33.64,33.72,43448.08439755691,20.5821,20.6004,20.5272,20.576,43448.0844
2005-01-31 11:30:00,33.69,33.75,33.65,33.75,29983.34258745141,20.5577,20.5943,20.5333,20.5943,29983.3426
2005-01-31 12:00:00,33.74,33.81,33.7,33.81,11382.56524153248,20.5882,20.6309,20.5638,20.6309,11382.5652
2005-01-31 12:30:00,33.82,33.86,33.74,33.79,12354.247640199888,20.637,20.6614,20.5882,20.6187,12354.2476
2005-01-31 13:00:00,33.82,33.86,33.8,33.85,14436.424208772904,20.637,20.6614,20.6248,20.6553,14436.4242
2005-01-31 13:30:00,33.85,33.89,33.83,33.84,20405.330372015545,20.6553,20.6797,20.6431,20.6492,20405.3304
2005-01-31 14:00:00,33.84,33.97,33.82,33.96,37756.80177679067,20.6492,20.7285,20.637,20.7224,37756.8018
2005-01-31 14:30:00,33.96,34.02,33.94,33.99,50666.29650194336,20.7224,20.7591,20.7102,20.7407,50666.2965
2005-01-31 15:00:00,34.0,34.02,33.94,33.97,59550.24986118823,20.7468,20.7591,20.7102,20.7285,59550.2499
2005-01-31 15:30:00,33.96,34.04,33.92,33.96,102581.89894503054,20.7224,20.7713,20.698,20.7224,102581.8989
2005-02-01 09:30:00,33.97,34.0,33.93,33.93,57745.696835091614,20.8368,20.8552,20.8122,20.8122,57745.6968
2005-02-01 10:00:00,33.94,34.07,33.94,34.07,39700.16657412549,20.8184,20.8981,20.8184,20.8981,39700.1666
2005-02-01 10:30:00,34.07,34.28,34.07,34.24,83148.2509716824,20.8981,21.0269,20.8981,21.0024,83148.251
2005-02-01 11:00:00,34.24,34.32,34.18,34.3,39422.54303164908,21.0024,21.0514,20.9656,21.0392,39422.543
2005-02-01 11:30:00,34.3,34.44,34.3,34.41,35674.62520821766,21.0392,21.125,21.0392,21.1066,35674.6252
2005-02-01 12:00:00,34.41,34.44,34.34,34.43,34008.88395335924,21.1066,21.125,21.0637,21.1189,34008.884
2005-02-01 12:30:00,34.43,34.44,34.36,34.44,48028.87284841754,21.1189,21.125,21.076,21.125,48028.8728
2005-02-01 13:00:00,34.44,34.44,34.33,34.33,55247.08495280399,21.125,21.125,21.0576,21.0576,55247.085
2005-02-01 13:30:00,34.33,34.4,34.33,34.38,29289.28373126041,21.0576,21.1005,21.0576,21.0882,29289.2837
2005-02-01 14:00:00,34.38,34.41,34.36,34.4,132981.67684619655,21.0882,21.1066,21.076,21.1005,132981.6768
2005-02-01 14:30:00,34.39,34.47,34.39,34.45,33592.44863964464,21.0944,21.1434,21.0944,21.1312,33592.4486
2005-02-01 15:00:00,34.46,34.51,34.44,34.45,69405.88561910049,21.1373,21.168,21.125,21.1312,69405.8856
2005-02-01 15:30:00,34.45,34.58,34.44,34.52,116463.07606885064,21.1312,21.2109,21.125,21.1741,116463.0761
2005-02-02 09:30:00,34.59,34.64,34.51,34.59,57745.696835091614,21.2171,21.2477,21.168,21.2171,57745.6968
2005-02-02 10:00:00,34.59,34.61,34.56,34.59,39422.54303164908,21.2171,21.2293,21.1986,21.2171,39422.543
2005-02-02 10:30:00,34.61,34.72,34.61,34.72,34841.754580788445,21.2293,21.2968,21.2293,21.2968,34841.7546
2005-02-02 11:00:00,34.72,34.87,34.67,34.83,41088.28428650749,21.2968,21.3888,21.2661,21.3643,41088.2843
2005-02-02 11:30:00,34.83,34.84,34.75,34.82,20127.706829539144,21.3643,21.3704,21.3152,21.3581,20127.7068
2005-02-02 12:00:00,34.85,34.86,34.83,34.86,25263.74236535258,21.3765,21.3827,21.3643,21.3827,25263.7424
2005-02-02 12:30:00,34.86,34.99,34.85,34.94,67046.08550805108,21.3827,21.4624,21.3765,21.4317,67046.0855
2005-02-02 13:00:00,34.95,34.96,34.93,34.94,27207.1071626874,21.4379,21.444,21.4256,21.4317,27207.1072
2005-02-02 13:30:00,34.95,34.97,34.95,34.95,32481.95446973903,21.4379,21.4501,21.4379,21.4379,32481.9545
2005-02-02 14:00:00,34.93,35.05,34.91,35.02,65519.156024430864,21.4256,21.4992,21.4133,21.4808,65519.156
2005-02-02 14:30:00,35.02,35.03,34.92,34.98,53026.09661299278,21.4808,21.4869,21.4195,21.4563,53026.0966
2005-02-02 15:00:00,34.98,34.98,34.88,34.94,40810.66074403109,21.4563,21.4563,21.3949,21.4317,40810.6607
2005-02-02 15:30:00,34.94,34.96,34.87,34.94,39977.790116601886,21.4317,21.444,21.3888,21.4317,39977.7901
2005-02-03 09:30:00,34.51,34.66,34.51,34.62,76901.72126596335,21.168,21.26,21.168,21.2355,76901.7213
2005-02-03 10:00:00,34.62,34.64,34.54,34.6,68295.39144919488,21.2355,21.2477,21.1864,21.2232,68295.3914
2005-02-03 10:30:00,34.59,34.69,34.58,34.67,79400.33314825097,21.2171,21.2784,21.2109,21.2661,79400.3331
2005-02-03 11:00:00,34.69,34.81,34.67,34.8,58439.75569128262,21.2784,21.352,21.2661,21.3459,58439.7557
2005-02-03 11:30:00,34.8,34.93,34.8,34.9,68434.20322043309,21.3459,21.4256,21.3459,21.4072,68434.2032
2005-02-03 12:00:00,34.87,34.98,34.86,34.94,60660.74403109383,21.3888,21.4563,21.3827,21.4317,60660.744
2005-02-03 12:30:00,34.95,35.0,34.9,34.95,39422.54303164908,21.4379,21.4685,21.4072,21.4379,39422.543
2005-02-03 13:00:00,34.95,35.05,34.95,35.05,47473.62576346474,21.4379,21.4992,21.4379,21.4992,47473.6258
2005-02-03 13:30:00,35.05,35.17,35.04,35.11,69405.88561910049,21.4992,21.5728,21.4931,21.536,69405.8856
2005-02-03 14:00:00,35.11,35.14,35.03,35.11,39977.790116601886,21.536,21.5544,21.4869,21.536,39977.7901
2005-02-03 14:30:00,35.09,35.3,35.09,35.16,158106.60744031094,21.5237,21.6526,21.5237,21.5667,158106.6074
2005-02-03 15:00:00,35.16,35.16,35.0,35.03,40949.47251526929,21.5667,21.5667,21.4685,21.4869,40949.4725
2005-02-03 15:30:00,35.07,35.08,35.02,35.05,54553.026096612986,21.5115,21.5176,21.4808,21.4992,54553.0261
2005-02-04 09:30:00,35.44,35.45,35.26,35.31,62048.86174347584,21.7384,21.7446,21.628,21.6587,62048.8617
2005-02-04 10:00:00,35.31,35.45,35.27,35.43,70516.3797890061,21.6587,21.7446,21.6342,21.7323,70516.3798
2005-02-04 10:30:00,35.43,35.54,35.41,35.48,70655.1915602443,21.7323,21.7998,21.72,21.763,70655.1916
2005-02-04 11:00:00,35.48,35.52,35.42,35.52,94530.81621321489,21.763,21.7875,21.7262,21.7875,94530.8162
2005-02-04 11:30:00,35.52,35.63,35.52,35.59,29844.530816213213,21.7875,21.855,21.7875,21.8304,29844.5308
2005-02-04 12:00:00,35.59,35.59,35.53,35.57,16379.789006107716,21.8304,21.8304,21.7936,21.8182,16379.789
2005-02-04 12:30:00,35.55,35.59,35.55,35.59,18600.77734591893,21.8059,21.8304,21.8059,21.8304,18600.7773
2005-02-04 13:00:00,35.59,35.59,35.49,35.49,32759.578012215432,21.8304,21.8304,21.7691,21.7691,32759.578
2005-02-04 13:30:00,35.51,35.59,35.51,35.56,54691.83786785119,21.7814,21.8304,21.7814,21.812,54691.8379
2005-02-04 14:00:00,35.58,35.59,35.57,35.58,42059.9666851749,21.8243,21.8304,21.8182,21.8243,42059.9667
2005-02-04 14:30:00,35.59,35.61,35.55,35.61,38867.29594669628,21.8304,21.8427,21.8059,21.8427,38867.2959
2005-02-04 15:00:00,35.61,35.65,35.57,35.65,63714.60299833425,21.8427,21.8672,21.8182,21.8672,63714.603
2005-02-04 15:30:00,35.65,35.72,35.59,35.62,99111.60466407552,21.8672,21.9102,21.8304,21.8488,99111.6047
2005-02-07 09:30:00,35.67,35.8,35.65,35.8,69544.6973903387,21.8795,21.9592,21.8672,21.9592,69544.6974
2005-02-07 10:00:00,35.79,35.83,35.78,35.79,19711.27151582454,21.9531,21.9777,21.947,21.9531,19711.2715
2005-02-07 10:30:00,35.79,35.79,35.7,35.75,28734.03664630761,21.9531,21.9531,21.8979,21.9286,28734.0366
2005-02-07 11:00:00,35.76,35.83,35.72,35.83,23181.565796779567,21.9347,21.9777,21.9102,21.9777,23181.5658
2005-02-07 11:30:00,35.85,35.91,35.85,35.91,14297.612437534704,21.9899,22.0267,21.9899,22.0267,14297.6124
2005-02-07 12:00:00,35.91,35.91,35.88,35.9,29289.28373126041,22.0267,22.0267,22.0083,22.0206,29289.2837
2005-02-07 12:30:00,35.9,35.9,35.85,35.9,26096.612992781786,22.0206,22.0206,21.9899,22.0206,26096.613
2005-02-07 13:00:00,35.9,35.9,35.83,35.83,23598.00111049417,22.0206,22.0206,21.9777,21.9777,23598.0011
2005-02-07 13:30:00,35.85,35.87,35.85,35.85,37479.17823431427,21.9899,22.0022,21.9899,21.9899,37479.1782
2005-02-07 14:00:00,35.85,35.87,35.85,35.87,38589.67240421988,21.9899,22.0022,21.9899,22.0022,38589.6724
2005-02-07 14:30:00,35.88,35.93,35.88,35.92,43309.27262631871,22.0083,22.039,22.0083,22.0329,43309.2726
2005-02-07 15:00:00,35.91,35.92,35.79,35.81,38173.23709050528,22.0267,22.0329,21.9531,21.9654,38173.2371
2005-02-07 15:30:00,35.81,35.84,35.73,35.84,61632.42642976124,21.9654,21.9838,21.9163,21.9838,61632.4264
2005-02-08 09:30:00,35.3,35.4,35.28,35.4,103970.01665741256,21.6526,21.7139,21.6403,21.7139,103970.0167
2005-02-08 10:00:00,35.39,35.52,35.36,35.46,94669.62798445308,21.7078,21.7875,21.6894,21.7507,94669.628
2005-02-08 10:30:00,35.47,35.54,35.44,35.53,106746.25208217656,21.7568,21.7998,21.7384,21.7936,106746.2521
2005-02-08 11:00:00,35.52,35.62,35.48,35.62,34702.942809550244,21.7875,21.8488,21.763,21.8488,34702.9428
2005-02-08 11:30:00,35.62,35.67,35.62,35.64,12770.682953914493,21.8488,21.8795,21.8488,21.8611,12770.683
2005-02-08 12:00:00,35.64,35.65,35.54,35.57,16518.600777345917,21.8611,21.8672,21.7998,21.8182,16518.6008
2005-02-08 12:30:00,35.57,35.59,35.52,35.54,9716.82398667407,21.8182,21.8304,21.7875,21.7998,9716.824
2005-02-08 13:00:00,35.54,35.57,35.47,35.48,29428.09550249861,21.7998,21.8182,21.7568,21.763,29428.0955
2005-02-08 13:30:00,35.47,35.47,35.41,35.44,19988.895058300943,21.7568,21.7568,21.72,21.7384,19988.8951
2005-02-08 14:00:00,35.44,35.49,35.44,35.48,26929.48362021099,21.7384,21.7691,21.7384,21.763,26929.4836
2005-02-08 14:30:00,35.47,35.49,35.44,35.45,40671.84897279289,21.7568,21.7691,21.7384,21.7446,40671.849
2005-02-08 15:00:00,35.45,35.46,35.44,35.44,124514.1588006663,21.7446,21.7507,21.7384,21.7384,124514.1588
2005-02-08 15:30:00,35.44,35.45,35.43,35.43,87034.98056635202,21.7384,21.7446,21.7323,21.7323,87034.9806
2005-02-09 09:30:00,35.62,35.73,35.62,35.71,44836.20210993892,21.8488,21.9163,21.8488,21.904,44836.2021
2005-02-09 10:00:00,35.7,35.71,35.54,35.55,56218.76735147141,21.8979,21.904,21.7998,21.8059,56218.7674
2005-02-09 10:30:00,35.55,35.59,35.48,35.52,57884.508606329815,21.8059,21.8304,21.763,21.7875,57884.5086
2005-02-09 11:00:00,35.52,35.65,35.5,35.65,50527.48473070516,21.7875,21.8672,21.7752,21.8672,50527.4847
2005-02-09 11:30:00,35.65,35.66,35.52,35.54,28178.789561354803,21.8672,21.8734,21.7875,21.7998,28178.7896
2005-02-09 12:00:00,35.54,35.55,35.54,35.54,13742.365352581895,21.7998,21.8059,21.7998,21.7998,13742.3654
2005-02-09 12:30:00,35.54,35.54,35.52,35.54,8328.706274292059,21.7998,21.7998,21.7875,21.7998,8328.7063
2005-02-09 13:00:00,35.54,35.55,35.54,35.55,24569.683509161576,21.7998,21.8059,21.7998,21.8059,24569.6835
2005-02-09 13:30:00,35.55,35.59,35.54,35.58,10133.259300388672,21.8059,21.8304,21.7998,21.8243,10133.2593
2005-02-09 14:00:00,35.58,35.59,35.54,35.59,30122.15435868961,21.8243,21.8304,21.7998,21.8304,30122.1544
2005-02-09 14:30:00,35.59,35.59,35.52,35.52,21099.38922820655,21.8304,21.8304,21.7875,21.7875,21099.3892
2005-02-09 15:00:00,35.52,35.54,35.47,35.49,26513.04830649639,21.7875,21.7998,21.7568,21.7691,26513.0483
2005-02-09 15:30:00,35.49,35.54,35.49,35.54,72737.36812881732,21.7691,21.7998,21.7691,21.7998,72737.3681
2005-02-10 09:30:00,35.29,35.34,35.13,35.31,63298.16768461965,21.6464,21.6771,21.5483,21.6587,63298.1677
2005-02-10 10:00:00,35.3,35.44,35.3,35.42,56079.9555802332,21.6526,21.7384,21.6526,21.7262,56079.9556
2005-02-10 10:30:00,35.43,35.45,35.36,35.39,38173.23709050528,21.7323,21.7446,21.6894,21.7078,38173.2371
2005-02-10 11:00:00,35.4,35.4,35.3,35.35,31649.083842309825,21.7139,21.7139,21.6526,21.6832,31649.0838
2005-02-10 11:30:00,35.36,35.39,35.28,35.34,12076.624097723488,21.6894,21.7078,21.6403,21.6771,12076.6241
2005-02-10 12:00:00,35.34,35.36,35.31,35.36,16379.789006107716,21.6771,21.6894,21.6587,21.6894,16379.789
2005-02-10 12:30:00,35.37,35.37,35.31,35.33,5968.906163242643,21.6955,21.6955,21.6587,21.671,5968.9062
2005-02-10 13:00:00,35.34,35.37,35.34,35.37,14297.612437534704,21.6771,21.6955,21.6771,21.6955,14297.6124
2005-02-10 13:30:00,35.37,35.41,35.3,35.34,35674.62520821766,21.6955,21.72,21.6526,21.6771,35674.6252
2005-02-10 14:00:00,35.36,35.36,35.34,35.35,9716.82398667407,21.6894,21.6894,21.6771,21.6832,9716.824
2005-02-10 14:30:00,35.36,35.36,35.28,35.3,15269.294836202109,21.6894,21.6894,21.6403,21.6526,15269.2948
2005-02-10 15:00:00,35.29,35.32,35.24,35.27,19156.024430871737,21.6464,21.6648,21.6158,21.6342,19156.0244
2005-02-10 15:30:00,35.26,35.29,35.2,35.26,31649.083842309825,21.628,21.6464,21.5912,21.628,31649.0838
2005-02-11 09:30:00,35.34,35.36,35.28,35.29,27068.29539144919,21.6771,21.6894,21.6403,21.6464,27068.2954
2005-02-11 10:00:00,35.3,35.33,35.24,35.33,19294.83620210994,21.6526,21.671,21.6158,21.671,19294.8362
2005-02-11 10:30:00,35.33,35.38,35.32,35.37,47751.24930594114,21.671,21.7016,21.6648,21.6955,47751.2493
2005-02-11 11:00:00,35.39,35.63,35.37,35.62,83564.686285397,21.7078,21.855,21.6955,21.8488,83564.6863
2005-02-11 11:30:00,35.63,35.65,35.57,35.6,15685.730149916712,21.855,21.8672,21.8182,21.8366,15685.7301
2005-02-11 12:00:00,35.6,35.61,35.59,35.6,13048.306496390893,21.8366,21.8427,21.8304,21.8366,13048.3065
2005-02-11 12:30:00,35.6,35.62,35.58,35.61,9855.63575791227,21.8366,21.8488,21.8243,21.8427,9855.6358
2005-02-11 13:00:00,35.62,35.62,35.59,35.59,15824.541921154912,21.8488,21.8488,21.8304,21.8304,15824.5419
2005-02-11 13:30:00,35.59,35.65,35.57,35.65,10410.882842865074,21.8304,21.8672,21.8182,21.8672,10410.8828
2005-02-11 14:00:00,35.65,35.65,35.59,35.6,9578.012215435869,21.8672,21.8672,21.8304,21.8366,9578.0122
2005-02-11 14:30:00,35.6,35.6,35.59,35.6,12493.05941143809,21.8366,21.8366,21.8304,21.8366,12493.0594
2005-02-11 15:00:00,35.6,35.6,35.55,35.56,15130.483064963908,21.8366,21.8366,21.8059,21.812,15130.4831
2005-02-11 15:30:00,35.55,35.55,35.48,35.52,42337.5902276513,21.8059,21.8059,21.763,21.7875,42337.5902
2005-02-14 09:30:00,35.62,35.89,35.62,35.79,86757.35702387562,21.8488,22.0145,21.8488,21.9531,86757.357
2005-02-14 10:00:00,35.78,35.8,35.66,35.7,48722.93170460855,21.947,21.9592,21.8734,21.8979,48722.9317
2005-02-14 10:30:00,35.73,35.75,35.71,35.75,16240.977234869517,21.9163,21.9286,21.904,21.9286,16240.9772
2005-02-14 11:00:00,35.76,35.77,35.7,35.76,23598.00111049417,21.9347,21.9408,21.8979,21.9347,23598.0011
2005-02-14 11:30:00,35.77,35.81,35.73,35.78,23875.62465297057,21.9408,21.9654,21.9163,21.947,23875.6247
2005-02-14 12:00:00,35.78,35.85,35.78,35.85,26651.86007773459,21.947,21.9899,21.947,21.9899,26651.8601
2005-02-14 12:30:00,35.85,35.85,35.77,35.79,17212.65963353692,21.9899,21.9899,21.9408,21.9531,17212.6596
2005-02-14 13:00:00,35.79,35.87,35.78,35.87,20821.765685730148,21.9531,22.0022,21.947,22.0022,20821.7657
2005-02-14 13:30:00,35.87,35.87,35.75,35.75,11937.812326485286,22.0022,22.0022,21.9286,21.9286,11937.8123
2005-02-14 14:00:00,35.76,35.77,35.72,35.76,13464.741810105495,21.9347,21.9408,21.9102,21.9347,13464.7418
2005-02-14 14:30:00,35.75,35.87,35.75,35.84,45391.44919489172,21.9286,22.0022,21.9286,21.9838,45391.4492
2005-02-14 15:00:00,35.85,35.9,35.81,35.89,42754.0255413659,21.9899,22.0206,21.9654,22.0145,42754.0255
2005-02-14 15:30:00,35.89,35.9,35.81,35.88,70238.7562465297,22.0145,22.0206,21.9654,22.0083,70238.7562
2005-02-15 09:30:00,36.02,36.32,35.98,36.26,164630.7606885064,22.0942,22.2782,22.0697,22.2414,164630.7607
2005-02-15 10:00:00,36.21,36.49,36.21,36.42,67323.70905052748,22.2107,22.3825,22.2107,22.3395,67323.7091
2005-02-15 10:30:00,36.42,36.88,36.42,36.73,182676.2909494725,22.3395,22.6217,22.3395,22.5297,182676.2909
2005-02-15 11:00:00,36.73,36.76,36.64,36.71,72459.74458634092,22.5297,22.5481,22.4745,22.5174,72459.7446
2005-02-15 11:30:00,36.7,36.83,36.7,36.7,27345.9189339256,22.5113,22.591,22.5113,22.5113,27345.9189
2005-02-15 12:00:00,36.7,36.73,36.63,36.67,27484.730705163794,22.5113,22.5297,22.4684,22.4929,27484.7307
2005-02-15 12:30:00,36.65,36.7,36.63,36.65,18184.34203220433,22.4806,22.5113,22.4684,22.4806,18184.342
2005-02-15 13:00:00,36.65,36.67,36.6,36.6,32343.14269850083,22.4806,22.4929,22.45,22.45,32343.1427
2005-02-15 13:30:00,36.6,36.63,36.57,36.61,34564.13103831204,22.45,22.4684,22.4316,22.4561,34564.131
2005-02-15 14:00:00,36.6,36.7,36.6,36.65,44836.20210993892,22.45,22.5113,22.45,22.4806,44836.2021
2005-02-15 14:30:00,36.66,36.73,36.63,36.73,38589.67240421988,22.4868,22.5297,22.4684,22.5297,38589.6724
2005-02-15 15:00:00,36.74,36.81,36.63,36.7,45252.63742365352,22.5358,22.5788,22.4684,22.5113,45252.6374
2005-02-15 15:30:00,36.7,36.92,36.7,36.81,138395.3359244864,22.5113,22.6462,22.5113,22.5788,138395.3359
2005-02-16 09:30:00,36.5,36.68,36.5,36.65,41643.531371460296,22.3886,22.499,22.3886,22.4806,41643.5314
2005-02-16 10:00:00,36.65,36.7,36.57,36.65,41921.1549139367,22.4806,22.5113,22.4316,22.4806,41921.1549
2005-02-16 10:30:00,36.65,36.65,36.54,36.63,41782.3431426985,22.4806,22.4806,22.4132,22.4684,41782.3431
2005-02-16 11:00:00,36.64,36.68,36.6,36.68,29566.90727373681,22.4745,22.499,22.45,22.499,29566.9073
2005-02-16 11:30:00,36.66,36.67,36.6,36.62,16379.789006107716,22.4868,22.4929,22.45,22.4622,16379.789
2005-02-16 12:00:00,36.62,36.62,36.52,36.56,17629.094947251524,22.4622,22.4622,22.4009,22.4254,17629.0949
2005-02-16 12:30:00,36.54,36.63,36.53,36.6,13325.930038867296,22.4132,22.4684,22.407,22.45,13325.93
2005-02-16 13:00:00,36.6,36.67,36.6,36.67,19988.895058300943,22.45,22.4929,22.45,22.4929,19988.8951
2005-02-16 13:30:00,36.67,36.67,36.6,36.65,22903.942254303165,22.4929,22.4929,22.45,22.4806,22903.9423
2005-02-16 14:00:00,36.64,36.65,36.61,36.62,14852.859522487506,22.4745,22.4806,22.4561,22.4622,14852.8595
2005-02-16 14:30:00,36.61,36.73,36.61,36.73,34008.88395335924,22.4561,22.5297,22.4561,22.5297,34008.884
2005-02-16 15:00:00,36.74,36.75,36.7,36.7,15963.353692393111,22.5358,22.542,22.5113,22.5113,15963.3537
2005-02-16 15:30:00,36.7,36.7,36.61,36.63,30955.02498611882,22.5113,22.5113,22.4561,22.4684,30955.025
2005-02-17 09:30:00,36.75,36.75,36.68,36.69,27207.1071626874,22.542,22.542,22.499,22.5052,27207.1072
2005-02-17 10:00:00,36.69,36.74,36.56,36.58,31926.707384786227,22.5052,22.5358,22.4254,22.4377,31926.7074
2005-02-17 10:30:00,36.58,36.6,36.56,36.59,23181.565796779567,22.4377,22.45,22.4254,22.4438,23181.5658
2005-02-17 11:00:00,36.59,36.63,36.59,36.6,15685.730149916712,22.4438,22.4684,22.4438,22.45,15685.7301
2005-02-17 11:30:00,36.6,36.69,36.6,36.67,14297.612437534704,22.45,22.5052,22.45,22.4929,14297.6124
2005-02-17 12:00:00,36.65,36.74,36.65,36.73,13603.553581343696,22.4806,22.5358,22.4806,22.5297,13603.5536
2005-02-17 12:30:00,36.74,36.76,36.73,36.73,8328.706274292059,22.5358,22.5481,22.5297,22.5297,8328.7063
2005-02-17 13:00:00,36.74,36.75,36.69,36.7,9439.200444197668,22.5358,22.542,22.5052,22.5113,9439.2004
2005-02-17 13:30:00,36.69,36.73,36.68,36.73,17490.283176013323,22.5052,22.5297,22.499,22.5297,17490.2832
2005-02-17 14:00:00,36.73,36.73,36.68,36.7,14297.612437534704,22.5297,22.5297,22.499,22.5113,14297.6124
2005-02-17 14:30:00,36.69,36.69,36.63,36.64,24153.248195446973,22.5052,22.5052,22.4684,22.4745,24153.2482
2005-02-17 15:00:00,36.64,36.64,36.52,36.53,33037.201554691834,22.4745,22.4745,22.4009,22.407,33037.2016
2005-02-17 15:30:00,36.53,36.56,36.49,36.52,49139.36701832315,22.407,22.4254,22.3825,22.4009,49139.367
2005-02-18 09:30:00,36.24,36.35,36.06,36.34,82454.19211549139,22.2291,22.2966,22.1187,22.2905,82454.1921
2005-02-18 10:00:00,36.34,36.45,36.32,36.32,57745.696835091614,22.2905,22.358,22.2782,22.2782,57745.6968
2005-02-18 10:30:00,36.34,36.37,36.31,36.34,42059.9666851749,22.2905,22.3089,22.2721,22.2905,42059.9667
2005-02-18 11:00:00,36.34,36.56,36.32,36.5,51082.73181565797,22.2905,22.4254,22.2782,22.3886,51082.7318
2005-02-18 11:30:00,36.5,36.5,36.38,36.41,39283.73126041088,22.3886,22.3886,22.315,22.3334,39283.7313
2005-02-18 12:00:00,36.41,36.47,36.39,36.43,19850.083287062746,22.3334,22.3702,22.3211,22.3457,19850.0833
2005-02-18 12:30:00,36.44,36.45,36.38,36.39,25818.989450305384,22.3518,22.358,22.315,22.3211,25818.9895
2005-02-18 13:00:00,36.39,36.4,36.36,36.38,27207.1071626874,22.3211,22.3273,22.3027,22.315,27207.1072
2005-02-18 13:30:00,36.37,36.38,36.31,36.32,52193.22598556357,22.3089,22.315,22.2721,22.2782,52193.226
2005-02-18 14:00:00,36.36,36.37,36.3,36.32,28872.848417545807,22.3027,22.3089,22.2659,22.2782,28872.8484
2005-02-18 14:30:00,36.32,36.34,36.29,36.33,22071.07162687396,22.2782,22.2905,22.2598,22.2843,22071.0716
2005-02-18 15:00:00,36.32,36.44,36.32,36.43,49000.55524708495,22.2782,22.3518,22.2782,22.3457,49000.5552
2005-02-18 15:30:00,36.43,36.44,36.27,36.37,89950.02776235424,22.3457,22.3518,22.2475,22.3089,89950.0278
2005-02-22 09:30:00,36.24,36.24,36.17,36.19,110771.79344808438,22.2291,22.2291,22.1862,22.1985,110771.7934
2005-02-22 10:00:00,36.19,36.21,36.08,36.15,123403.66463076069,22.1985,22.2107,22.131,22.1739,123403.6646
2005-02-22 10:30:00,36.13,36.2,36.12,36.18,92309.82787340366,22.1617,22.2046,22.1555,22.1923,92309.8279
2005-02-22 11:00:00,36.18,36.2,36.16,36.19,24986.11882287618,22.1923,22.2046,22.1801,22.1985,24986.1188
2005-02-22 11:30:00,36.18,36.19,36.13,36.17,20682.953914491947,22.1923,22.1985,22.1617,22.1862,20682.9539
2005-02-22 12:00:00,36.18,36.19,36.07,36.12,21654.63631315936,22.1923,22.1985,22.1249,22.1555,21654.6363
2005-02-22 12:30:00,36.12,36.12,36.06,36.08,9300.388672959469,22.1555,22.1555,22.1187,22.131,9300.3887
2005-02-22 13:00:00,36.08,36.12,36.02,36.03,20127.706829539144,22.131,22.1555,22.0942,22.1003,20127.7068
2005-02-22 13:30:00,36.03,36.03,35.95,35.98,28317.601332593003,22.1003,22.1003,22.0513,22.0697,28317.6013
2005-02-22 14:00:00,35.98,35.98,35.84,35.9,47473.62576346474,22.0697,22.0697,21.9838,22.0206,47473.6258
2005-02-22 14:30:00,35.91,35.95,35.88,35.9,48584.11993337035,22.0267,22.0513,22.0083,22.0206,48584.1199
2005-02-22 15:00:00,35.9,35.9,35.82,35.83,49000.55524708495,22.0206,22.0206,21.9715,21.9777,49000.5552
2005-02-22 15:30:00,35.83,35.85,35.75,35.83,36091.06052193226,21.9777,21.9899,21.9286,21.9777,36091.0605
2005-02-23 09:30:00,36.02,36.08,35.96,35.96,25541.365907828986,22.0942,22.131,22.0574,22.0574,25541.3659
2005-02-23 10:00:00,35.96,35.96,35.82,35.82,41504.719600222095,22.0574,22.0574,21.9715,21.9715,41504.7196
2005-02-23 10:30:00,35.83,35.87,35.8,35.83,88700.72182121043,21.9777,22.0022,21.9592,21.9777,88700.7218
2005-02-23 11:00:00,35.8,35.83,35.69,35.83,35674.62520821766,21.9592,21.9777,21.8918,21.9777,35674.6252
2005-02-23 11:30:00,35.83,35.83,35.8,35.8,23181.565796779567,21.9777,21.9777,21.9592,21.9592,23181.5658
2005-02-23 12:00:00,35.82,35.84,35.8,35.83,23320.377568017768,21.9715,21.9838,21.9592,21.9777,23320.3776
2005-02-23 12:30:00,35.83,35.84,35.82,35.83,24153.248195446973,21.9777,21.9838,21.9715,21.9777,24153.2482
2005-02-23 13:00:00,35.83,35.83,35.71,35.71,24569.683509161576,21.9777,21.9777,21.904,21.904,24569.6835
2005-02-23 13:30:00,35.71,35.8,35.7,35.78,20266.518600777345,21.904,21.9592,21.8979,21.947,20266.5186
2005-02-23 14:00:00,35.78,35.8,35.69,35.74,42476.4019988895,21.947,21.9592,21.8918,21.9224,42476.402
2005-02-23 14:30:00,35.75,35.75,35.68,35.75,26790.67184897279,21.9286,21.9286,21.8856,21.9286,26790.6718
2005-02-23 15:00:00,35.76,35.79,35.72,35.75,36785.11937812327,21.9347,21.9531,21.9102,21.9286,36785.1194
2005-02-23 15:30:00,35.75,35.78,35.7,35.73,50943.92004441976,21.9286,21.947,21.8979,21.9163,50943.92
2005-02-24 09:30:00,35.98,36.0,35.67,35.7,76624.09772348695,22.0697,22.0819,21.8795,21.8979,76624.0977
2005-02-24 10:00:00,35.69,35.76,35.68,35.73,30677.40144364242,21.8918,21.9347,21.8856,21.9163,30677.4014
2005-02-24 10:30:00,35.74,35.8,35.59,35.59,29844.530816213213,21.9224,21.9592,21.8304,21.8304,29844.5308
2005-02-24 11:00:00,35.59,35.67,35.55,35.64,27484.730705163794,21.8304,21.8795,21.8059,21.8611,27484.7307
2005-02-24 11:30:00,35.64,35.65,35.6,35.65,7079.400333148251,21.8611,21.8672,21.8366,21.8672,7079.4003
2005-02-24 12:00:00,35.65,35.7,35.65,35.7,23598.00111049417,21.8672,21.8979,21.8672,21.8979,23598.0011
2005-02-24 12:30:00,35.7,35.7,35.59,35.63,12909.494725152692,21.8979,21.8979,21.8304,21.855,12909.4947
2005-02-24 13:00:00,35.61,35.67,35.61,35.65,26513.04830649639,21.8427,21.8795,21.8427,21.8672,26513.0483
2005-02-24 13:30:00,35.66,35.7,35.66,35.69,24708.495280399777,21.8734,21.8979,21.8734,21.8918,24708.4953
2005-02-24 14:00:00,35.68,35.8,35.66,35.8,28317.601332593003,21.8856,21.9592,21.8734,21.9592,28317.6013
2005-02-24 14:30:00,35.8,35.84,35.78,35.84,19294.83620210994,21.9592,21.9838,21.947,21.9838,19294.8362
2005-02-24 15:00:00,35.84,35.9,35.82,35.9,30260.966129927816,21.9838,22.0206,21.9715,22.0206,30260.9661
2005-02-24 15:30:00,35.9,35.96,35.86,35.9,47196.00222098834,22.0206,22.0574,21.9961,22.0206,47196.0022
2005-02-25 09:30:00,36.09,36.14,35.93,35.93,38867.29594669628,22.1371,22.1678,22.039,22.039,38867.2959
2005-02-25 10:00:00,35.93,35.99,35.85,35.9,42615.2137701277,22.039,22.0758,21.9899,22.0206,42615.2138
2005-02-25 10:30:00,35.89,35.89,35.69,35.75,79955.58023320377,22.0145,22.0145,21.8918,21.9286,79955.5802
2005-02-25 11:00:00,35.75,35.8,35.73,35.8,50943.92004441976,21.9286,21.9592,21.9163,21.9592,50943.92
2005-02-25 11:30:00,35.78,35.91,35.77,35.85,34425.31926707384,21.947,22.0267,21.9408,21.9899,34425.3193
2005-02-25 12:00:00,35.83,35.84,35.72,35.8,21793.448084397554,21.9777,21.9838,21.9102,21.9592,21793.4481
2005-02-25 12:30:00,35.8,35.87,35.74,35.75,51776.79067184897,21.9592,22.0022,21.9224,21.9286,51776.7907
2005-02-25 13:00:00,35.74,35.83,35.73,35.83,38450.86063298168,21.9224,21.9777,21.9163,21.9777,38450.8606
2005-02-25 13:30:00,35.82,35.88,35.81,35.84,16935.03609106052,21.9715,22.0083,21.9654,21.9838,16935.0361
2005-02-25 14:00:00,35.83,35.88,35.81,35.83,29566.90727373681,21.9777,22.0083,21.9654,21.9777,29566.9073
2005-02-25 14:30:00,35.83,35.88,35.83,35.85,27207.1071626874,21.9777,22.0083,21.9777,21.9899,27207.1072
2005-02-25 15:00:00,35.85,36.06,35.85,36.06,34147.69572459744,21.9899,22.1187,21.9899,22.1187,34147.6957
2005-02-25 15:30:00,36.06,36.17,36.05,36.16,64408.66185452526,22.1187,22.1862,22.1126,22.1801,64408.6619
2005-02-28 09:30:00,36.27,36.27,36.09,36.1,29983.34258745141,22.2475,22.2475,22.1371,22.1433,29983.3426
2005-02-28 10:00:00,36.1,36.1,35.94,36.08,31787.895613548026,22.1433,22.1433,22.0451,22.131,31787.8956
2005-02-28 10:30:00,36.09,36.21,36.08,36.21,16657.412548584118,22.1371,22.2107,22.131,22.2107,16657.4125
2005-02-28 11:00:00,36.2,36.22,36.2,36.21,8745.141588006662,22.2046,22.2169,22.2046,22.2107,8745.1416
2005-02-28 11:30:00,36.21,36.21,36.11,36.12,14297.612437534704,22.2107,22.2107,22.1494,22.1555,14297.6124
2005-02-28 12:00:00,36.12,36.15,36.09,36.09,23042.75402554137,22.1555,22.1739,22.1371,22.1371,23042.754
2005-02-28 12:30:00,36.08,36.09,36.03,36.07,15130.483064963908,22.131,22.1371,22.1003,22.1249,15130.4831
2005-02-28 13:00:00,36.07,36.08,36.03,36.03,15963.353692393111,22.1249,22.131,22.1003,22.1003,15963.3537
2005-02-28 13:30:00,36.03,36.05,35.88,35.88,10549.694614103277,22.1003,22.1126,22.0083,22.0083,10549.6946
2005-02-28 14:00:00,35.87,35.96,35.8,35.96,21793.448084397554,22.0022,22.0574,21.9592,22.0574,21793.4481
2005-02-28 14:30:00,35.97,36.06,35.97,36.03,22071.07162687396,22.0635,22.1187,22.0635,22.1003,22071.0716
2005-02-28 15:00:00,36.03,36.06,36.01,36.03,21377.01277068295,22.1003,22.1187,22.0881,22.1003,21377.0128
2005-02-28 15:30:00,36.03,36.08,36.03,36.04,34147.69572459744,22.1003,22.131,22.1003,22.1065,34147.6957
2005-03-01 09:30:00,36.11,36.5,36.11,36.39,32343.14269850083,22.1494,22.3886,22.1494,22.3211,32343.1427
2005-03-01 10:00:00,36.39,36.5,36.38,36.47,29150.47196002221,22.3211,22.3886,22.315,22.3702,29150.472
2005-03-01 10:30:00,36.47,36.51,36.31,36.32,46224.31982232093,22.3702,22.3948,22.2721,22.2782,46224.3198
2005-03-01 11:00:00,36.31,36.4,36.11,36.31,61632.42642976124,22.2721,22.3273,22.1494,22.2721,61632.4264
2005-03-01 11:30:00,36.32,36.42,36.32,36.4,22348.69516935036,22.2782,22.3395,22.2782,22.3273,22348.6952
2005-03-01 12:00:00,36.39,36.43,36.36,36.39,22348.69516935036,22.3211,22.3457,22.3027,22.3211,22348.6952
2005-03-01 12:30:00,36.39,36.44,36.34,36.39,47196.00222098834,22.3211,22.3518,22.2905,22.3211,47196.0022
2005-03-01 13:00:00,36.39,36.47,36.39,36.4,9439.200444197668,22.3211,22.3702,22.3211,22.3273,9439.2004
2005-03-01 13:30:00,36.41,36.45,36.4,36.43,18461.965574680733,22.3334,22.358,22.3273,22.3457,18461.9656
2005-03-01 14:00:00,36.42,36.46,36.4,36.42,27762.3542476402,22.3395,22.3641,22.3273,22.3395,27762.3542
2005-03-01 14:30:00,36.42,36.42,36.38,36.39,34425.31926707384,22.3395,22.3395,22.315,22.3211,34425.3193
2005-03-01 15:00:00,36.39,36.4,36.37,36.38,34980.566352026646,22.3211,22.3273,22.3089,22.315,34980.5664
2005-03-01 15:30:00,36.39,36.39,36.32,36.34,56357.579122709605,22.3211,22.3211,22.2782,22.2905,56357.5791
2005-03-02 09:30:00,35.16,35.19,35.08,35.18,108828.42865074956,21.5667,21.5851,21.5176,21.5789,108828.4287
2005-03-02 10:00:00,35.18,35.56,35.18,35.47,151304.83064963907,21.5789,21.812,21.5789,21.7568,151304.8306
2005-03-02 10:30:00,35.47,35.55,35.47,35.54,48167.68461965575,21.7568,21.8059,21.7568,21.7998,48167.6846
2005-03-02 11:00:00,35.53,35.74,35.52,35.72,49555.80233203776,21.7936,21.9224,21.7875,21.9102,49555.8023
2005-03-02 11:30:00,35.75,36.0,35.75,35.84,61077.17934480844,21.9286,22.0819,21.9286,21.9838,61077.1793
2005-03-02 12:00:00,35.84,35.88,35.84,35.88,14297.612437534704,21.9838,22.0083,21.9838,22.0083,14297.6124
2005-03-02 12:30:00,35.88,35.88,35.88,35.88,18600.77734591893,22.0083,22.0083,22.0083,22.0083,18600.7773
2005-03-02 13:00:00,35.88,35.95,35.88,35.93,69128.26207662409,22.0083,22.0513,22.0083,22.039,69128.2621
2005-03-02 13:30:00,35.93,35.98,35.84,35.85,46501.943364797335,22.039,22.0697,21.9838,21.9899,46501.9434
2005-03-02 14:00:00,35.85,35.88,35.79,35.8,51360.355358134366,21.9899,22.0083,21.9531,21.9592,51360.3554
2005-03-02 14:30:00,35.8,35.8,35.74,35.74,41921.1549139367,21.9592,21.9592,21.9224,21.9224,41921.1549
2005-03-02 15:00:00,35.75,35.8,35.74,35.8,45669.07273736813,21.9286,21.9592,21.9224,21.9592,45669.0727
2005-03-02 15:30:00,35.8,35.83,35.78,35.83,96057.74569683507,21.9592,21.9777,21.947,21.9777,96057.7457
2005-03-03 09:30:00,36.09,36.13,35.98,36.01,64686.28539700166,22.1371,22.1617,22.0697,22.0881,64686.2854
2005-03-03 10:00:00,36.01,36.03,35.99,36.01,15408.10660744031,22.0881,22.1003,22.0758,22.0881,15408.1066
2005-03-03 10:30:00,36.01,36.04,36.0,36.03,30955.02498611882,22.0881,22.1065,22.0819,22.1003,30955.025
2005-03-03 11:00:00,36.03,36.06,36.01,36.05,83009.43920044419,22.1003,22.1187,22.0881,22.1126,83009.4392
2005-03-03 11:30:00,36.04,36.06,36.0,36.0,21515.82454192116,22.1065,22.1187,22.0819,22.0819,21515.8245
2005-03-03 12:00:00,36.0,36.02,35.99,36.01,41504.719600222095,22.0819,22.0942,22.0758,22.0881,41504.7196
2005-03-03 12:30:00,36.01,36.01,35.96,35.98,14297.612437534704,22.0881,22.0881,22.0574,22.0697,14297.6124
2005-03-03 13:00:00,35.98,36.1,35.98,36.03,14714.047751249303,22.0697,22.1433,22.0697,22.1003,14714.0478
2005-03-03 13:30:00,36.02,36.04,36.01,36.04,12354.247640199888,22.0942,22.1065,22.0881,22.1065,12354.2476
2005-03-03 14:00:00,36.04,36.04,35.98,35.98,21238.20099944475,22.1065,22.1065,22.0697,22.0697,21238.201
2005-03-03 14:30:00,35.98,36.01,35.98,36.01,17212.65963353692,22.0697,22.0881,22.0697,22.0881,17212.6596
2005-03-03 15:00:00,36.01,36.06,35.98,36.02,88423.09827873403,22.0881,22.1187,22.0697,22.0942,88423.0983
2005-03-03 15:30:00,36.02,36.02,35.93,35.98,150333.14825097166,22.0942,22.0942,22.039,22.0697,150333.1483
2005-03-04 09:30:00,36.13,36.18,35.98,36.05,87312.60410882843,22.1617,22.1923,22.0697,22.1126,87312.6041
2005-03-04 10:00:00,36.06,36.14,36.01,36.06,185036.09106052195,22.1187,22.1678,22.0881,22.1187,185036.0911
2005-03-04 10:30:00,36.06,36.08,35.98,36.04,142976.12437534702,22.1187,22.131,22.0697,22.1065,142976.1244
2005-03-04 11:00:00,36.05,36.05,35.98,36.01,31371.460299833423,22.1126,22.1126,22.0697,22.0881,31371.4603
2005-03-04 11:30:00,36.01,36.02,35.97,35.98,86896.16879511382,22.0881,22.0942,22.0635,22.0697,86896.1688
2005-03-04 12:00:00,35.98,36.03,35.98,36.02,301499.16712937254,22.0697,22.1003,22.0697,22.0942,301499.1671
2005-03-04 12:30:00,35.98,36.01,35.96,35.98,33731.26041088284,22.0697,22.0881,22.0574,22.0697,33731.2604
2005-03-04 13:00:00,35.98,35.99,35.94,35.98,14991.671293725709,22.0697,22.0758,22.0451,22.0697,14991.6713
2005-03-04 13:30:00,35.98,36.01,35.96,35.98,20266.518600777345,22.0697,22.0881,22.0574,22.0697,20266.5186
2005-03-04 14:00:00,35.98,36.01,35.95,35.95,36785.11937812327,22.0697,22.0881,22.0513,22.0513,36785.1194
2005-03-04 14:30:00,35.96,35.98,35.96,35.98,17906.71848972793,22.0574,22.0697,22.0574,22.0697,17906.7185
2005-03-04 15:00:00,35.98,36.11,35.97,36.06,51360.355358134366,22.0697,22.1494,22.0635,22.1187,51360.3554
2005-03-04 15:30:00,36.08,36.76,36.01,36.01,133120.48861743475,22.131,22.5481,22.0881,22.0881,133120.4886
2005-03-07 09:30:00,36.06,36.09,36.01,36.08,41643.531371460296,22.1187,22.1371,22.0881,22.131,41643.5314
2005-03-07 10:00:00,36.08,36.1,36.03,36.06,29289.28373126041,22.131,22.1433,22.1003,22.1187,29289.2837
2005-03-07 10:30:00,36.06,36.08,36.02,36.03,47057.19044975014,22.1187,22.131,22.0942,22.1003,47057.1904
2005-03-07 11:00:00,36.03,36.24,36.03,36.24,60244.30871737923,22.1003,22.2291,22.1003,22.2291,60244.3087
2005-03-07 11:30:00,36.24,36.34,36.24,36.26,85369.23931149361,22.2291,22.2905,22.2291,22.2414,85369.2393
2005-03-07 12:00:00,36.24,36.27,36.24,36.26,18323.15380344253,22.2291,22.2475,22.2291,22.2414,18323.1538
2005-03-07 12:30:00,36.27,36.27,36.24,36.24,10827.318156579677,22.2475,22.2475,22.2291,22.2291,10827.3182
2005-03-07 13:00:00,36.24,36.28,36.24,36.25,26790.67184897279,22.2291,22.2537,22.2291,22.2353,26790.6718
2005-03-07 13:30:00,36.26,36.32,36.26,36.32,61493.61465852304,22.2414,22.2782,22.2414,22.2782,61493.6147
2005-03-07 14:00:00,36.32,36.37,36.32,36.36,58856.19100499722,22.2782,22.3089,22.2782,22.3027,58856.191
2005-03-07 14:30:00,36.36,36.41,36.34,36.37,38450.86063298168,22.3027,22.3334,22.2905,22.3089,38450.8606
2005-03-07 15:00:00,36.37,36.37,36.27,36.3,28178.789561354803,22.3089,22.3089,22.2475,22.2659,28178.7896
2005-03-07 15:30:00,36.3,36.34,36.24,36.31,34008.88395335924,22.2659,22.2905,22.2291,22.2721,34008.884
2005-03-08 09:30:00,36.24,36.51,36.24,36.48,28317.601332593003,22.2291,22.3948,22.2291,22.3764,28317.6013
2005-03-08 10:00:00,36.49,36.69,36.45,36.69,110910.6052193226,22.3825,22.5052,22.358,22.5052,110910.6052
2005-03-08 10:30:00,36.67,36.7,36.63,36.68,36091.06052193226,22.4929,22.5113,22.4684,22.499,36091.0605
2005-03-08 11:00:00,36.68,36.68,36.57,36.68,26513.04830649639,22.499,22.499,22.4316,22.499,26513.0483
2005-03-08 11:30:00,36.64,36.7,36.63,36.65,13325.930038867296,22.4745,22.5113,22.4684,22.4806,13325.93
2005-03-08 12:00:00,36.68,36.71,36.65,36.7,11799.000555247085,22.499,22.5174,22.4806,22.5113,11799.0006
2005-03-08 12:30:00,36.7,36.71,36.68,36.68,7218.212104386452,22.5113,22.5174,22.499,22.499,7218.2121
2005-03-08 13:00:00,36.68,36.72,36.63,36.7,7495.835646862853,22.499,22.5236,22.4684,22.5113,7495.8356
2005-03-08 13:30:00,36.7,36.7,36.63,36.65,13048.306496390893,22.5113,22.5113,22.4684,22.4806,13048.3065
2005-03-08 14:00:00,36.65,36.67,36.62,36.65,12076.624097723488,22.4806,22.4929,22.4622,22.4806,12076.6241
2005-03-08 14:30:00,36.65,36.67,36.64,36.65,12631.87118267629,22.4806,22.4929,22.4745,22.4806,12631.8712
2005-03-08 15:00:00,36.65,36.66,36.63,36.65,25124.93059411438,22.4806,22.4868,22.4684,22.4806,25124.9306
2005-03-08 15:30:00,36.63,36.63,36.57,36.57,25957.801221543585,22.4684,22.4684,22.4316,22.4316,25957.8012
2005-03-09 09:30:00,36.52,36.65,36.52,36.59,39422.54303164908,22.4009,22.4806,22.4009,22.4438,39422.543
2005-03-09 10:00:00,36.6,36.61,36.57,36.6,33592.44863964464,22.45,22.4561,22.4316,22.45,33592.4486
2005-03-09 10:30:00,36.61,36.81,36.6,36.8,37340.36646307607,22.4561,22.5788,22.45,22.5726,37340.3665
2005-03-09 11:00:00,36.82,36.87,36.74,36.87,21932.259855635755,22.5849,22.6156,22.5358,22.6156,21932.2599
2005-03-09 11:30:00,36.87,36.91,36.83,36.9,22487.50694058856,22.6156,22.6401,22.591,22.634,22487.5069
2005-03-09 12:00:00,36.89,36.94,36.83,36.89,32620.76624097723,22.6278,22.6585,22.591,22.6278,32620.7662
2005-03-09 12:30:00,36.89,36.89,36.81,36.82,13325.930038867296,22.6278,22.6278,22.5788,22.5849,13325.93
2005-03-09 13:00:00,36.81,36.82,36.75,36.78,22765.13048306496,22.5788,22.5849,22.542,22.5604,22765.1305
2005-03-09 13:30:00,36.77,36.85,36.77,36.81,16657.412548584118,22.5542,22.6033,22.5542,22.5788,16657.4125
2005-03-09 14:00:00,36.81,36.89,36.81,36.83,22348.69516935036,22.5788,22.6278,22.5788,22.591,22348.6952
2005-03-09 14:30:00,36.83,36.83,36.76,36.78,34980.566352026646,22.591,22.591,22.5481,22.5604,34980.5664
2005-03-09 15:00:00,36.77,36.78,36.65,36.73,66768.46196557468,22.5542,22.5604,22.4806,22.5297,66768.462
2005-03-09 15:30:00,36.74,36.74,36.58,36.64,61771.23820099944,22.5358,22.5358,22.4377,22.4745,61771.2382
2005-03-10 09:30:00,36.57,36.6,36.53,36.6,49555.80233203776,22.4316,22.45,22.407,22.45,49555.8023
2005-03-10 10:00:00,36.61,36.65,36.56,36.57,38312.04886174348,22.4561,22.4806,22.4254,22.4316,38312.0489
2005-03-10 10:30:00,36.57,36.59,36.46,36.47,33731.26041088284,22.4316,22.4438,22.3641,22.3702,33731.2604
2005-03-10 11:00:00,36.47,36.5,36.4,36.4,12076.624097723488,22.3702,22.3886,22.3273,22.3273,12076.6241
2005-03-10 11:30:00,36.41,36.45,36.41,36.45,18739.58911715713,22.3334,22.358,22.3334,22.358,18739.5891
2005-03-10 12:00:00,36.45,36.49,36.45,36.47,10133.259300388672,22.358,22.3825,22.358,22.3702,10133.2593
2005-03-10 12:30:00,36.48,36.5,36.44,36.5,8606.32981676846,22.3764,22.3886,22.3518,22.3886,8606.3298
2005-03-10 13:00:00,36.5,36.56,36.45,36.47,18184.34203220433,22.3886,22.4254,22.358,22.3702,18184.342
2005-03-10 13:30:00,36.47,36.6,36.45,36.6,33592.44863964464,22.3702,22.45,22.358,22.45,33592.4486
2005-03-10 14:00:00,36.6,36.62,36.59,36.6,17629.094947251524,22.45,22.4622,22.4438,22.45,17629.0949
2005-03-10 14:30:00,36.6,36.6,36.6,36.6,18739.58911715713,22.45,22.45,22.45,22.45,18739.5891
2005-03-10 15:00:00,36.6,36.6,36.48,36.51,51637.97890061077,22.45,22.45,22.3764,22.3948,51637.9789
2005-03-10 15:30:00,36.51,36.56,36.51,36.55,41643.531371460296,22.3948,22.4254,22.3948,22.4193,41643.5314
2005-03-11 09:30:00,36.52,36.83,36.52,36.81,74403.10938367574,22.4009,22.591,22.4009,22.5788,74403.1094
2005-03-11 10:00:00,36.81,36.95,36.76,36.94,71488.06218767351,22.5788,22.6646,22.5481,22.6585,71488.0622
2005-03-11 10:30:00,36.94,37.03,36.76,36.77,76068.85063853415,22.6585,22.7137,22.5481,22.5542,76068.8506
2005-03-11 11:00:00,36.75,36.85,36.74,36.85,27901.1660188784,22.542,22.6033,22.5358,22.6033,27901.166
2005-03-11 11:30:00,36.85,36.86,36.78,36.78,14019.9888950583,22.6033,22.6094,22.5604,22.5604,14019.9889
2005-03-11 12:00:00,36.78,36.78,36.63,36.75,21932.259855635755,22.5604,22.5604,22.4684,22.542,21932.2599
2005-03-11 12:30:00,36.75,36.76,36.7,36.73,17351.471404775122,22.542,22.5481,22.5113,22.5297,17351.4714
2005-03-11 13:00:00,36.73,36.78,36.73,36.78,9022.765130483063,22.5297,22.5604,22.5297,22.5604,9022.7651
2005-03-11 13:30:00,36.78,36.79,36.7,36.75,12354.247640199888,22.5604,22.5665,22.5113,22.542,12354.2476
2005-03-11 14:00:00,36.75,36.8,36.74,36.78,13742.365352581895,22.542,22.5726,22.5358,22.5604,13742.3654
2005-03-11 14:30:00,36.77,36.78,36.7,36.7,24014.43642420877,22.5542,22.5604,22.5113,22.5113,24014.4364
2005-03-11 15:00:00,36.68,36.7,36.66,36.69,30955.02498611882,22.499,22.5113,22.4868,22.5052,30955.025
2005-03-11 15:30:00,36.69,36.75,36.66,36.7,83148.2509716824,22.5052,22.542,22.4868,22.5113,83148.251
2005-03-14 09:30:00,36.73,36.77,36.7,36.75,44836.20210993892,22.5297,22.5542,22.5113,22.542,44836.2021
2005-03-14 10:00:00,36.75,36.83,36.75,36.76,36091.06052193226,22.542,22.591,22.542,22.5481,36091.0605
2005-03-14 10:30:00,36.75,36.82,36.75,36.81,43170.460855080506,22.542,22.5849,22.542,22.5788,43170.4609
2005-03-14 11:00:00,36.81,36.88,36.81,36.87,25541.365907828986,22.5788,22.6217,22.5788,22.6156,25541.3659
2005-03-14 11:30:00,36.87,36.93,36.86,36.88,17629.094947251524,22.6156,22.6524,22.6094,22.6217,17629.0949
2005-03-14 12:00:00,36.88,36.96,36.88,36.95,23736.81288173237,22.6217,22.6708,22.6217,22.6646,23736.8129
2005-03-14 12:30:00,36.91,36.96,36.91,36.91,13048.306496390893,22.6401,22.6708,22.6401,22.6401,13048.3065
2005-03-14 13:00:00,36.91,36.95,36.91,36.94,50527.48473070516,22.6401,22.6646,22.6401,22.6585,50527.4847
2005-03-14 13:30:00,36.94,36.94,36.92,36.93,41504.719600222095,22.6585,22.6585,22.6462,22.6524,41504.7196
2005-03-14 14:00:00,36.93,36.95,36.93,36.93,10272.071071626871,22.6524,22.6646,22.6524,22.6524,10272.0711
2005-03-14 14:30:00,36.93,36.95,36.91,36.91,36646.30760688506,22.6524,22.6646,22.6401,22.6401,36646.3076
2005-03-14 15:00:00,36.91,36.95,36.91,36.95,13048.306496390893,22.6401,22.6646,22.6401,22.6646,13048.3065
2005-03-14 15:30:00,36.93,36.99,36.92,36.96,63853.41476957245,22.6524,22.6892,22.6462,22.6708,63853.4148
2005-03-15 09:30:00,37.48,37.54,37.42,37.48,44697.39033870072,22.9897,23.0265,22.9529,22.9897,44697.3903
2005-03-15 10:00:00,37.48,37.48,37.4,37.4,25541.365907828986,22.9897,22.9897,22.9407,22.9407,25541.3659
2005-03-15 10:30:00,37.4,37.4,37.33,37.37,15685.730149916712,22.9407,22.9407,22.8977,22.9223,15685.7301
2005-03-15 11:00:00,37.39,37.42,37.34,37.42,27345.9189339256,22.9345,22.9529,22.9039,22.9529,27345.9189
2005-03-15 11:30:00,37.42,37.43,37.24,37.32,37895.61354802887,22.9529,22.9591,22.8425,22.8916,37895.6135
2005-03-15 12:00:00,37.32,37.32,37.27,37.29,23736.81288173237,22.8916,22.8916,22.8609,22.8732,23736.8129
2005-03-15 12:30:00,37.29,37.46,37.29,37.35,50249.86118822876,22.8732,22.9775,22.8732,22.91,50249.8612
2005-03-15 13:00:00,37.35,37.36,37.32,37.32,7912.270960577456,22.91,22.9161,22.8916,22.8916,7912.271
2005-03-15 13:30:00,37.32,37.36,37.29,37.32,21654.63631315936,22.8916,22.9161,22.8732,22.8916,21654.6363
2005-03-15 14:00:00,37.33,37.33,37.26,37.27,17629.094947251524,22.8977,22.8977,22.8548,22.8609,17629.0949
2005-03-15 14:30:00,37.27,37.29,37.24,37.26,16379.789006107716,22.8609,22.8732,22.8425,22.8548,16379.789
2005-03-15 15:00:00,37.27,37.35,37.27,37.29,40255.41365907829,22.8609,22.91,22.8609,22.8732,40255.4137
2005-03-15 15:30:00,37.3,37.32,37.29,37.32,53997.77901166018,22.8793,22.8916,22.8732,22.8916,53997.779
2005-03-16 09:30:00,36.73,36.93,36.7,36.83,112576.346474181,22.5297,22.6524,22.5113,22.591,112576.3465
2005-03-16 10:00:00,36.83,36.83,36.76,36.81,53581.34369794558,22.591,22.591,22.5481,22.5788,53581.3437
2005-03-16 10:30:00,36.81,36.81,36.63,36.68,53581.34369794558,22.5788,22.5788,22.4684,22.499,53581.3437
2005-03-16 11:00:00,36.68,36.78,36.68,36.71,88006.66296501942,22.499,22.5604,22.499,22.5174,88006.663
2005-03-16 11:30:00,36.71,36.75,36.7,36.75,8883.953359244864,22.5174,22.542,22.5113,22.542,8883.9534
2005-03-16 12:00:00,36.75,36.8,36.74,36.78,10410.882842865074,22.542,22.5726,22.5358,22.5604,10410.8828
2005-03-16 12:30:00,36.78,36.86,36.78,36.85,9161.576901721266,22.5604,22.6094,22.5604,22.6033,9161.5769
2005-03-16 13:00:00,36.86,36.92,36.86,36.88,19156.024430871737,22.6094,22.6462,22.6094,22.6217,19156.0244
2005-03-16 13:30:00,36.88,36.89,36.86,36.87,27762.3542476402,22.6217,22.6278,22.6094,22.6156,27762.3542
2005-03-16 14:00:00,36.86,36.89,36.83,36.88,123958.91171571348,22.6094,22.6278,22.591,22.6217,123958.9117
2005-03-16 14:30:00,36.88,36.91,36.83,36.83,62881.73237090505,22.6217,22.6401,22.591,22.591,62881.7324
2005-03-16 15:00:00,36.83,36.83,36.78,36.78,91338.14547473626,22.591,22.591,22.5604,22.5604,91338.1455
2005-03-16 15:30:00,36.78,36.79,36.72,36.72,84952.803997779,22.5604,22.5665,22.5236,22.5236,84952.804
2005-03-17 09:30:00,35.97,35.97,35.75,35.76,141449.1948917268,22.0635,22.0635,21.9286,21.9347,141449.1949
2005-03-17 10:00:00,35.75,35.92,35.72,35.92,110355.3581343698,21.9286,22.0329,21.9102,22.0329,110355.3581
2005-03-17 10:30:00,35.91,35.99,35.86,35.94,60383.12048861743,22.0267,22.0758,21.9961,22.0451,60383.1205
2005-03-17 11:00:00,35.91,35.98,35.83,35.93,48722.93170460855,22.0267,22.0697,21.9777,22.039,48722.9317
2005-03-17 11:30:00,35.93,36.01,35.91,35.93,31371.460299833423,22.039,22.0881,22.0267,22.039,31371.4603
2005-03-17 12:00:00,35.94,36.01,35.94,36.0,14436.424208772904,22.0451,22.0881,22.0451,22.0819,14436.4242
2005-03-17 12:30:00,36.0,36.09,36.0,36.02,32759.578012215432,22.0819,22.1371,22.0819,22.0942,32759.578
2005-03-17 13:00:00,36.0,36.01,35.93,35.95,18461.965574680733,22.0819,22.0881,22.039,22.0513,18461.9656
2005-03-17 13:30:00,35.94,36.0,35.81,35.83,19156.024430871737,22.0451,22.0819,21.9654,21.9777,19156.0244
2005-03-17 14:00:00,35.83,35.93,35.8,35.9,41643.531371460296,21.9777,22.039,21.9592,22.0206,41643.5314
2005-03-17 14:30:00,35.9,35.93,35.85,35.92,24569.683509161576,22.0206,22.039,21.9899,22.0329,24569.6835
2005-03-17 15:00:00,35.9,35.97,35.88,35.93,47473.62576346474,22.0206,22.0635,22.0083,22.039,47473.6258
2005-03-17 15:30:00,35.93,35.93,35.85,35.91,46224.31982232093,22.039,22.039,21.9899,22.0267,46224.3198
2005-03-18 09:30:00,35.18,35.22,35.01,35.12,197945.5857856746,21.5789,21.6035,21.4747,21.5421,197945.5858
2005-03-18 10:00:00,35.11,35.17,35.04,35.05,130899.50027762352,21.536,21.5728,21.4931,21.4992,130899.5003
2005-03-18 10:30:00,35.05,35.08,35.02,35.04,69822.3209328151,21.4992,21.5176,21.4808,21.4931,69822.3209
2005-03-18 11:00:00,35.05,35.07,35.03,35.06,45946.69627984453,21.4992,21.5115,21.4869,21.5053,45946.6963
2005-03-18 11:30:00,35.06,35.16,35.05,35.13,74125.48584119933,21.5053,21.5667,21.4992,21.5483,74125.4858
2005-03-18 12:00:00,35.13,35.18,35.13,35.14,43725.70794003331,21.5483,21.5789,21.5483,21.5544,43725.7079
2005-03-18 12:30:00,35.14,35.16,35.14,35.16,37756.80177679067,21.5544,21.5667,21.5544,21.5667,37756.8018
2005-03-18 13:00:00,35.16,35.16,35.15,35.16,45113.82565241532,21.5667,21.5667,21.5605,21.5667,45113.8257
2005-03-18 13:30:00,35.16,35.16,35.14,35.16,37617.99000555247,21.5667,21.5667,21.5544,21.5667,37617.99
2005-03-18 14:00:00,35.16,35.16,35.13,35.14,65657.96779566907,21.5667,21.5667,21.5483,21.5544,65657.9678
2005-03-18 14:30:00,35.14,35.14,35.12,35.14,62742.920599666846,21.5544,21.5544,21.5421,21.5544,62742.9206
2005-03-18 15:00:00,35.14,35.14,35.03,35.03,77179.34480843975,21.5544,21.5544,21.4869,21.4869,77179.3448
2005-03-18 15:30:00,35.03,35.1,35.03,35.07,144364.24208772904,21.4869,21.5299,21.4869,21.5115,144364.2421
2005-03-21 09:30:00,35.05,35.06,34.97,34.97,47057.19044975014,21.4992,21.5053,21.4501,21.4501,47057.1904
2005-03-21 10:00:00,34.98,34.99,34.94,34.99,57606.88506385341,21.4563,21.4624,21.4317,21.4624,57606.8851
2005-03-21 10:30:00,34.98,34.98,34.94,34.95,26235.424764019983,21.4563,21.4563,21.4317,21.4379,26235.4248
2005-03-21 11:00:00,34.95,34.98,34.94,34.98,23598.00111049417,21.4379,21.4563,21.4317,21.4563,23598.0011
2005-03-21 11:30:00,34.98,35.11,34.98,35.1,30816.21321488062,21.4563,21.536,21.4563,21.5299,30816.2132
2005-03-21 12:00:00,35.1,35.22,35.05,35.14,67323.70905052748,21.5299,21.6035,21.4992,21.5544,67323.7091
2005-03-21 12:30:00,35.13,35.18,35.13,35.18,15685.730149916712,21.5483,21.5789,21.5483,21.5789,15685.7301
2005-03-21 13:00:00,35.18,35.18,35.12,35.12,26651.86007773459,21.5789,21.5789,21.5421,21.5421,26651.8601
2005-03-21 13:30:00,35.12,35.16,35.09,35.14,24430.87173792337,21.5421,21.5667,21.5237,21.5544,24430.8717
2005-03-21 14:00:00,35.14,35.14,35.11,35.11,26790.67184897279,21.5544,21.5544,21.536,21.536,26790.6718
2005-03-21 14:30:00,35.13,35.13,35.09,35.11,20544.142143253743,21.5483,21.5483,21.5237,21.536,20544.1421
2005-03-21 15:00:00,35.11,35.12,35.09,35.12,36091.06052193226,21.536,21.5421,21.5237,21.5421,36091.0605
2005-03-21 15:30:00,35.12,35.13,35.04,35.08,47890.06107717934,21.5421,21.5483,21.4931,21.5176,47890.0611
2005-03-22 09:30:00,35.09,35.25,35.08,35.22,77456.96835091616,21.5237,21.6219,21.5176,21.6035,77456.9684
2005-03-22 10:00:00,35.23,35.26,35.18,35.21,47057.19044975014,21.6096,21.628,21.5789,21.5974,47057.1904
2005-03-22 10:30:00,35.21,35.32,35.21,35.3,50943.92004441976,21.5974,21.6648,21.5974,21.6526,50943.92
2005-03-22 11:00:00,35.27,35.35,35.27,35.35,24569.683509161576,21.6342,21.6832,21.6342,21.6832,24569.6835
2005-03-22 11:30:00,35.36,35.42,35.36,35.41,16518.600777345917,21.6894,21.7262,21.6894,21.72,16518.6008
2005-03-22 12:00:00,35.42,35.44,35.4,35.4,17490.283176013323,21.7262,21.7384,21.7139,21.7139,17490.2832
2005-03-22 12:30:00,35.41,35.41,35.27,35.29,11660.188784008884,21.72,21.72,21.6342,21.6464,11660.1888
2005-03-22 13:00:00,35.31,35.35,35.27,35.31,17212.65963353692,21.6587,21.6832,21.6342,21.6587,17212.6596
2005-03-22 13:30:00,35.31,35.33,35.29,35.3,31787.895613548026,21.6587,21.671,21.6464,21.6526,31787.8956
2005-03-22 14:00:00,35.3,35.32,35.18,35.26,47334.81399222654,21.6526,21.6648,21.5789,21.628,47334.814
2005-03-22 14:30:00,35.25,35.26,35.05,35.1,26374.236535258187,21.6219,21.628,21.4992,21.5299,26374.2365
2005-03-22 15:00:00,35.09,35.09,34.9,34.94,78428.65074958355,21.5237,21.5237,21.4072,21.4317,78428.6507
2005-03-22 15:30:00,34.93,35.01,34.92,34.94,91615.76901721266,21.4256,21.4747,21.4195,21.4317,91615.769
2005-03-23 09:30:00,34.67,34.68,34.61,34.67,79677.95669072737,21.2661,21.2723,21.2293,21.2661,79677.9567
2005-03-23 10:00:00,34.67,34.67,34.6,34.63,29150.47196002221,21.2661,21.2661,21.2232,21.2416,29150.472
2005-03-23 10:30:00,34.63,34.69,34.51,34.51,37617.99000555247,21.2416,21.2784,21.168,21.168,37617.99
2005-03-23 11:00:00,34.51,34.54,34.47,34.47,24430.87173792337,21.168,21.1864,21.1434,21.1434,24430.8717
2005-03-23 11:30:00,34.44,34.47,34.44,34.46,17767.90671848973,21.125,21.1434,21.125,21.1373,17767.9067
2005-03-23 12:00:00,34.47,34.5,34.46,34.46,55247.08495280399,21.1434,21.1618,21.1373,21.1373,55247.085
2005-03-23 12:30:00,34.46,34.47,34.33,34.36,35397.00166574125,21.1373,21.1434,21.0576,21.076,35397.0017
2005-03-23 13:00:00,34.36,34.4,34.33,34.37,67601.33259300388,21.076,21.1005,21.0576,21.0821,67601.3326
2005-03-23 13:30:00,34.37,34.44,34.36,34.41,28595.224875069405,21.0821,21.125,21.076,21.1066,28595.2249
2005-03-23 14:00:00,34.4,34.44,34.36,34.44,38312.04886174348,21.1005,21.125,21.076,21.125,38312.0489
2005-03-23 14:30:00,34.42,34.43,34.41,34.42,31093.83675735702,21.1128,21.1189,21.1066,21.1128,31093.8368
2005-03-23 15:00:00,34.41,34.44,34.38,34.44,49972.23764575236,21.1066,21.125,21.0882,21.125,49972.2376
2005-03-23 15:30:00,34.43,34.47,34.39,34.42,98139.9222654081,21.1189,21.1434,21.0944,21.1128,98139.9223
2005-03-24 09:30:00,34.43,34.49,34.36,34.41,41227.09605774569,21.1189,21.1557,21.076,21.1066,41227.0961
2005-03-24 10:00:00,34.44,34.44,34.36,34.44,69683.50916157689,21.125,21.125,21.076,21.125,69683.5092
2005-03-24 10:30:00,34.44,34.44,34.41,34.41,63298.16768461965,21.125,21.125,21.1066,21.1066,63298.1677
2005-03-24 11:00:00,34.42,34.42,34.33,34.36,79122.70960577457,21.1128,21.1128,21.0576,21.076,79122.7096
2005-03-24 11:30:00,34.36,34.51,34.36,34.49,54969.46141032759,21.076,21.168,21.076,21.1557,54969.4614
2005-03-24 12:00:00,34.49,34.49,34.38,34.41,49972.23764575236,21.1557,21.1557,21.0882,21.1066,49972.2376
2005-03-24 12:30:00,34.41,34.44,34.39,34.39,34147.69572459744,21.1066,21.125,21.0944,21.0944,34147.6957
2005-03-24 13:00:00,34.4,34.4,34.25,34.25,34702.942809550244,21.1005,21.1005,21.0085,21.0085,34702.9428
2005-03-24 13:30:00,34.24,34.3,34.23,34.23,32898.38978345363,21.0024,21.0392,20.9962,20.9962,32898.3898
2005-03-24 14:00:00,34.23,34.28,34.22,34.27,43864.51971127151,20.9962,21.0269,20.9901,21.0208,43864.5197
2005-03-24 14:30:00,34.26,34.34,34.23,34.24,35258.18989450305,21.0146,21.0637,20.9962,21.0024,35258.1899
2005-03-24 15:00:00,34.23,34.23,34.14,34.15,64963.90893947806,20.9962,20.9962,20.941,20.9472,64963.9089
2005-03-24 15:30:00,34.15,34.15,33.95,33.97,155191.5602443087,20.9472,20.9472,20.8245,20.8368,155191.5602
2005-03-28 09:30:00,34.04,34.04,33.88,33.89,38450.86063298168,20.8797,20.8797,20.7815,20.7877,38450.8606
2005-03-28 10:00:00,33.91,34.07,33.91,34.07,37756.80177679067,20.7999,20.8981,20.7999,20.8981,37756.8018
2005-03-28 10:30:00,34.1,34.2,34.1,34.18,54414.21432537479,20.9165,20.9778,20.9165,20.9656,54414.2143
2005-03-28 11:00:00,34.18,34.21,34.13,34.2,34702.942809550244,20.9656,20.984,20.9349,20.9778,34702.9428
2005-03-28 11:30:00,34.19,34.2,34.13,34.2,25818.989450305384,20.9717,20.9778,20.9349,20.9778,25818.9895
2005-03-28 12:00:00,34.18,34.19,34.13,34.14,22626.31871182676,20.9656,20.9717,20.9349,20.941,22626.3187
2005-03-28 12:30:00,34.15,34.18,34.07,34.16,34841.754580788445,20.9472,20.9656,20.8981,20.9533,34841.7546
2005-03-28 13:00:00,34.16,34.21,34.14,34.21,43586.89616879511,20.9533,20.984,20.941,20.984,43586.8962
2005-03-28 13:30:00,34.2,34.27,34.2,34.23,25402.55413659078,20.9778,21.0208,20.9778,20.9962,25402.5541
2005-03-28 14:00:00,34.23,34.26,34.22,34.26,47473.62576346474,20.9962,21.0146,20.9901,21.0146,47473.6258
2005-03-28 14:30:00,34.27,34.29,34.25,34.28,37895.61354802887,21.0208,21.033,21.0085,21.0269,37895.6135
2005-03-28 15:00:00,34.28,34.31,34.28,34.3,63714.60299833425,21.0269,21.0453,21.0269,21.0392,63714.603
2005-03-28 15:30:00,34.31,34.31,34.2,34.22,102998.33425874512,21.0453,21.0453,20.9778,20.9901,102998.3343
2005-03-29 09:30:00,34.02,34.04,33.96,34.02,117990.00555247084,20.8674,20.8797,20.8306,20.8674,117990.0056
2005-03-29 10:00:00,34.02,34.04,33.99,34.03,80372.01554691837,20.8674,20.8797,20.849,20.8736,80372.0155
2005-03-29 10:30:00,34.04,34.07,34.0,34.04,88839.53359244863,20.8797,20.8981,20.8552,20.8797,88839.5336
2005-03-29 11:00:00,34.05,34.06,34.02,34.03,41643.531371460296,20.8858,20.892,20.8674,20.8736,41643.5314
2005-03-29 11:30:00,34.04,34.08,33.95,33.98,36646.30760688506,20.8797,20.9042,20.8245,20.8429,36646.3076
2005-03-29 12:00:00,34.0,34.07,33.97,34.0,29289.28373126041,20.8552,20.8981,20.8368,20.8552,29289.2837
2005-03-29 12:30:00,34.05,34.1,34.02,34.04,29983.34258745141,20.8858,20.9165,20.8674,20.8797,29983.3426
2005-03-29 13:00:00,34.05,34.05,33.93,33.96,30260.966129927816,20.8858,20.8858,20.8122,20.8306,30260.9661
2005-03-29 13:30:00,33.95,33.99,33.93,33.93,26096.612992781786,20.8245,20.849,20.8122,20.8122,26096.613
2005-03-29 14:00:00,33.93,33.93,33.73,33.89,50111.04941699056,20.8122,20.8122,20.6895,20.7877,50111.0494
2005-03-29 14:30:00,33.89,33.96,33.88,33.92,38450.86063298168,20.7877,20.8306,20.7815,20.8061,38450.8606
2005-03-29 15:00:00,33.92,33.95,33.91,33.91,34841.754580788445,20.8061,20.8245,20.7999,20.7999,34841.7546
2005-03-29 15:30:00,33.91,33.95,33.87,33.87,91476.95724597444,20.7999,20.8245,20.7754,20.7754,91476.9572
2005-03-30 09:30:00,33.71,33.88,33.71,33.87,99111.60466407552,20.6773,20.7815,20.6773,20.7754,99111.6047
2005-03-30 10:00:00,33.87,34.0,33.82,34.0,53581.34369794558,20.7754,20.8552,20.7447,20.8552,53581.3437
2005-03-30 10:30:00,33.97,34.1,33.96,34.07,37340.36646307607,20.8368,20.9165,20.8306,20.8981,37340.3665
2005-03-30 11:00:00,34.07,34.07,34.02,34.04,24708.495280399777,20.8981,20.8981,20.8674,20.8797,24708.4953
2005-03-30 11:30:00,34.03,34.08,33.96,34.02,25263.74236535258,20.8736,20.9042,20.8306,20.8674,25263.7424
2005-03-30 12:00:00,34.04,34.08,34.04,34.08,11521.377012770685,20.8797,20.9042,20.8797,20.9042,11521.377
2005-03-30 12:30:00,34.09,34.13,34.09,34.09,28317.601332593003,20.9104,20.9349,20.9104,20.9104,28317.6013
2005-03-30 13:00:00,34.09,34.15,34.08,34.13,20127.706829539144,20.9104,20.9472,20.9042,20.9349,20127.7068
2005-03-30 13:30:00,34.14,34.17,34.11,34.15,20127.706829539144,20.941,20.9594,20.9226,20.9472,20127.7068
2005-03-30 14:00:00,34.17,34.18,34.05,34.05,19711.27151582454,20.9594,20.9656,20.8858,20.8858,19711.2715
2005-03-30 14:30:00,34.05,34.15,34.05,34.13,22765.13048306496,20.8858,20.9472,20.8858,20.9349,22765.1305
2005-03-30 15:00:00,34.12,34.15,34.07,34.07,30816.21321488062,20.9288,20.9472,20.8981,20.8981,30816.2132
2005-03-30 15:30:00,34.07,34.18,34.07,34.15,53858.96724042198,20.8981,20.9656,20.8981,20.9472,53858.9672
2005-03-31 09:30:00,34.46,34.64,34.41,34.63,151443.64242087727,21.1373,21.2477,21.1066,21.2416,151443.6424
2005-03-31 10:00:00,34.63,34.64,34.36,34.49,99666.85174902833,21.2416,21.2477,21.076,21.1557,99666.8517
2005-03-31 10:30:00,34.49,34.49,34.38,34.41,58023.320377568016,21.1557,21.1557,21.0882,21.1066,58023.3204
2005-03-31 11:00:00,34.39,34.44,34.33,34.43,47751.24930594114,21.0944,21.125,21.0576,21.1189,47751.2493
2005-03-31 11:30:00,34.42,34.44,34.28,34.33,106885.06385341476,21.1128,21.125,21.0269,21.0576,106885.0639
2005-03-31 12:00:00,34.33,34.35,34.3,34.33,42892.8373126041,21.0576,21.0698,21.0392,21.0576,42892.8373
2005-03-31 12:30:00,34.33,34.36,34.31,34.35,31649.083842309825,21.0576,21.076,21.0453,21.0698,31649.0838
2005-03-31 13:00:00,34.34,34.35,34.28,34.28,56357.579122709605,21.0637,21.0698,21.0269,21.0269,56357.5791
2005-03-31 13:30:00,34.29,34.33,34.24,34.29,40255.41365907829,21.033,21.0576,21.0024,21.033,40255.4137
2005-03-31 14:00:00,34.29,34.29,34.2,34.28,58856.19100499722,21.033,21.033,20.9778,21.0269,58856.191
2005-03-31 14:30:00,34.28,34.36,34.24,34.3,52609.661299278174,21.0269,21.076,21.0024,21.0392,52609.6613
2005-03-31 15:00:00,34.28,34.36,34.26,34.3,52887.284841754576,21.0269,21.076,21.0146,21.0392,52887.2848
2005-03-31 15:30:00,34.29,34.37,34.2,34.33,76068.85063853415,21.033,21.0821,20.9778,21.0576,76068.8506
2005-04-01 09:30:00,33.99,34.02,33.95,33.99,161160.46640755134,20.849,20.8674,20.8245,20.849,161160.4664
2005-04-01 10:00:00,33.99,33.99,33.85,33.85,141865.6302054414,20.849,20.849,20.7631,20.7631,141865.6302
2005-04-01 10:30:00,33.85,33.89,33.85,33.85,107162.68739589116,20.7631,20.7877,20.7631,20.7631,107162.6874
2005-04-01 11:00:00,33.86,33.86,33.82,33.85,75097.16823986673,20.7693,20.7693,20.7447,20.7631,75097.1682
2005-04-01 11:30:00,33.85,33.85,33.8,33.8,38450.86063298168,20.7631,20.7631,20.7325,20.7325,38450.8606
2005-04-01 12:00:00,33.8,33.81,33.75,33.75,38867.29594669628,20.7325,20.7386,20.7018,20.7018,38867.2959
2005-04-01 12:30:00,33.73,33.73,33.67,33.68,32898.38978345363,20.6895,20.6895,20.6527,20.6589,32898.3898
2005-04-01 13:00:00,33.67,33.73,33.66,33.71,47612.43753470294,20.6527,20.6895,20.6466,20.6773,47612.4375
2005-04-01 13:30:00,33.7,33.76,33.64,33.68,38312.04886174348,20.6711,20.7079,20.6343,20.6589,38312.0489
2005-04-01 14:00:00,33.68,33.76,33.67,33.7,33870.07218212104,20.6589,20.7079,20.6527,20.6711,33870.0722
2005-04-01 14:30:00,33.71,33.74,33.69,33.71,31232.648528595226,20.6773,20.6957,20.665,20.6773,31232.6485
2005-04-01 15:00:00,33.71,33.79,33.68,33.7,40255.41365907829,20.6773,20.7263,20.6589,20.6711,40255.4137
2005-04-01 15:30:00,33.69,33.89,33.69,33.73,79122.70960577457,20.665,20.7877,20.665,20.6895,79122.7096
2005-04-04 09:30:00,33.5,33.51,33.45,33.45,95641.31038312048,20.5485,20.5546,20.5178,20.5178,95641.3104
2005-04-04 10:00:00,33.45,33.45,33.38,33.39,37201.55469183787,20.5178,20.5178,20.4749,20.481,37201.5547
2005-04-04 10:30:00,33.41,33.43,33.38,33.39,57051.63797890061,20.4933,20.5055,20.4749,20.481,57051.638
2005-04-04 11:00:00,33.39,33.43,33.32,33.37,108411.99333703498,20.481,20.5055,20.4381,20.4687,108411.9933
2005-04-04 11:30:00,33.38,33.4,33.33,33.36,47334.81399222654,20.4749,20.4871,20.4442,20.4626,47334.814
2005-04-04 12:00:00,33.35,33.39,33.32,33.35,44558.57856746252,20.4565,20.481,20.4381,20.4565,44558.5786
2005-04-04 12:30:00,33.33,33.39,33.3,33.32,22903.942254303165,20.4442,20.481,20.4258,20.4381,22903.9423
2005-04-04 13:00:00,33.33,33.33,33.31,33.32,16796.22431982232,20.4442,20.4442,20.4319,20.4381,16796.2243
2005-04-04 13:30:00,33.33,33.38,33.32,33.35,54691.83786785119,20.4442,20.4749,20.4381,20.4565,54691.8379
2005-04-04 14:00:00,33.36,33.38,33.35,33.36,35952.24875069406,20.4626,20.4749,20.4565,20.4626,35952.2488
2005-04-04 14:30:00,33.36,33.39,33.33,33.38,58300.94392004442,20.4626,20.481,20.4442,20.4749,58300.9439
2005-04-04 15:00:00,33.38,33.49,33.37,33.47,41088.28428650749,20.4749,20.5423,20.4687,20.5301,41088.2843
2005-04-04 15:30:00,33.48,33.56,33.48,33.55,60799.55580233203,20.5362,20.5853,20.5362,20.5791,60799.5558
2005-04-05 09:30:00,33.53,33.53,33.39,33.48,107579.12270960576,20.5669,20.5669,20.481,20.5362,107579.1227
2005-04-05 10:00:00,33.48,33.56,33.46,33.46,78428.65074958355,20.5362,20.5853,20.5239,20.5239,78428.6507
2005-04-05 10:30:00,33.46,33.59,33.46,33.59,81482.50971682399,20.5239,20.6037,20.5239,20.6037,81482.5097
2005-04-05 11:00:00,33.59,33.62,33.53,33.61,49972.23764575236,20.6037,20.6221,20.5669,20.6159,49972.2376
2005-04-05 11:30:00,33.61,33.64,33.49,33.5,47612.43753470294,20.6159,20.6343,20.5423,20.5485,47612.4375
2005-04-05 12:00:00,33.51,33.64,33.51,33.63,35119.37812326485,20.5546,20.6343,20.5546,20.6282,35119.3781
2005-04-05 12:30:00,33.63,33.67,33.53,33.67,22903.942254303165,20.6282,20.6527,20.5669,20.6527,22903.9423
2005-04-05 13:00:00,33.66,33.68,33.64,33.66,13048.306496390893,20.6466,20.6589,20.6343,20.6466,13048.3065
2005-04-05 13:30:00,33.65,33.76,33.65,33.74,38034.42531926707,20.6405,20.7079,20.6405,20.6957,38034.4253
2005-04-05 14:00:00,33.74,33.78,33.64,33.75,46640.755136035536,20.6957,20.7202,20.6343,20.7018,46640.7551
2005-04-05 14:30:00,33.77,33.79,33.74,33.75,25124.93059411438,20.7141,20.7263,20.6957,20.7018,25124.9306
2005-04-05 15:00:00,33.75,33.82,33.73,33.8,36091.06052193226,20.7018,20.7447,20.6895,20.7325,36091.0605
2005-04-05 15:30:00,33.81,33.84,33.77,33.79,88700.72182121043,20.7386,20.757,20.7141,20.7263,88700.7218
2005-04-06 09:30:00,33.7,33.82,33.69,33.77,59272.626318711824,20.6711,20.7447,20.665,20.7141,59272.6263
2005-04-06 10:00:00,33.77,33.82,33.76,33.81,52332.03775680177,20.7141,20.7447,20.7079,20.7386,52332.0378
2005-04-06 10:30:00,33.82,33.99,33.77,33.99,43448.08439755691,20.7447,20.849,20.7141,20.849,43448.0844
2005-04-06 11:00:00,33.99,34.19,33.99,34.15,58162.13214880622,20.849,20.9717,20.849,20.9472,58162.1321
2005-04-06 11:30:00,34.13,34.28,34.13,34.25,54691.83786785119,20.9349,21.0269,20.9349,21.0085,54691.8379
2005-04-06 12:00:00,34.25,34.28,34.19,34.28,30122.15435868961,21.0085,21.0269,20.9717,21.0269,30122.1544
2005-04-06 12:30:00,34.26,34.33,34.23,34.31,57745.696835091614,21.0146,21.0576,20.9962,21.0453,57745.6968
2005-04-06 13:00:00,34.31,34.31,34.24,34.28,14714.047751249303,21.0453,21.0453,21.0024,21.0269,14714.0478
2005-04-06 13:30:00,34.28,34.28,34.18,34.18,25124.93059411438,21.0269,21.0269,20.9656,20.9656,25124.9306
2005-04-06 14:00:00,34.19,34.28,34.18,34.25,18184.34203220433,20.9717,21.0269,20.9656,21.0085,18184.342
2005-04-06 14:30:00,34.26,34.26,34.17,34.17,16379.789006107716,21.0146,21.0146,20.9594,20.9594,16379.789
2005-04-06 15:00:00,34.18,34.18,34.1,34.11,29011.660188784008,20.9656,20.9656,20.9165,20.9226,29011.6602
2005-04-06 15:30:00,34.11,34.13,34.05,34.1,64408.66185452526,20.9226,20.9349,20.8858,20.9165,64408.6619
2005-04-07 09:30:00,33.89,33.95,33.86,33.87,83287.06274292059,20.7877,20.8245,20.7693,20.7754,83287.0627
2005-04-07 10:00:00,33.88,33.9,33.82,33.87,32065.519156024428,20.7815,20.7938,20.7447,20.7754,32065.5192
2005-04-07 10:30:00,33.88,33.89,33.79,33.82,117018.32315380345,20.7815,20.7877,20.7263,20.7447,117018.3232
2005-04-07 11:00:00,33.81,33.89,33.81,33.89,83842.3098278734,20.7386,20.7877,20.7386,20.7877,83842.3098
2005-04-07 11:30:00,33.89,33.91,33.79,33.79,26790.67184897279,20.7877,20.7999,20.7263,20.7263,26790.6718
2005-04-07 12:00:00,33.78,33.89,33.76,33.87,24292.05996668517,20.7202,20.7877,20.7079,20.7754,24292.06
2005-04-07 12:30:00,33.86,33.97,33.86,33.95,50249.86118822876,20.7693,20.8368,20.7693,20.8245,50249.8612
2005-04-07 13:00:00,33.94,33.96,33.84,33.87,23875.62465297057,20.8184,20.8306,20.757,20.7754,23875.6247
2005-04-07 13:30:00,33.87,33.87,33.81,33.84,37479.17823431427,20.7754,20.7754,20.7386,20.757,37479.1782
2005-04-07 14:00:00,33.84,33.97,33.83,33.85,48306.496390893946,20.757,20.8368,20.7509,20.7631,48306.4964
2005-04-07 14:30:00,33.85,33.92,33.85,33.92,51915.60244308717,20.7631,20.8061,20.7631,20.8061,51915.6024
2005-04-07 15:00:00,33.91,33.92,33.85,33.85,27068.29539144919,20.7999,20.8061,20.7631,20.7631,27068.2954
2005-04-07 15:30:00,33.84,33.87,33.84,33.87,40810.66074403109,20.757,20.7754,20.757,20.7754,40810.6607
2005-04-08 09:30:00,33.68,33.72,33.59,33.59,38312.04886174348,20.6589,20.6834,20.6037,20.6037,38312.0489
2005-04-08 10:00:00,33.59,33.61,33.54,33.55,53581.34369794558,20.6037,20.6159,20.573,20.5791,53581.3437
2005-04-08 10:30:00,33.56,33.66,33.53,33.66,18184.34203220433,20.5853,20.6466,20.5669,20.6466,18184.342
2005-04-08 11:00:00,33.65,33.76,33.62,33.76,13603.553581343696,20.6405,20.7079,20.6221,20.7079,13603.5536
2005-04-08 11:30:00,33.75,33.77,33.53,33.53,20405.330372015545,20.7018,20.7141,20.5669,20.5669,20405.3304
2005-04-08 12:00:00,33.51,33.69,33.51,33.68,26651.86007773459,20.5546,20.665,20.5546,20.6589,26651.8601
2005-04-08 12:30:00,33.68,33.68,33.59,33.59,7773.459189339255,20.6589,20.6589,20.6037,20.6037,7773.4592
2005-04-08 13:00:00,33.58,33.59,33.54,33.58,29983.34258745141,20.5975,20.6037,20.573,20.5975,29983.3426
2005-04-08 13:30:00,33.56,33.62,33.56,33.62,19156.024430871737,20.5853,20.6221,20.5853,20.6221,19156.0244
2005-04-08 14:00:00,33.62,33.64,33.52,33.53,40533.03720155469,20.6221,20.6343,20.5607,20.5669,40533.0372
2005-04-08 14:30:00,33.53,33.56,33.51,33.55,20127.706829539144,20.5669,20.5853,20.5546,20.5791,20127.7068
2005-04-08 15:00:00,33.54,33.55,33.51,33.54,50943.92004441976,20.573,20.5791,20.5546,20.573,50943.92
2005-04-08 15:30:00,33.53,33.56,33.52,33.53,40255.41365907829,20.5669,20.5853,20.5607,20.5669,40255.4137
2005-04-11 09:30:00,33.51,33.52,33.23,33.23,142976.12437534702,20.5546,20.5607,20.3828,20.3828,142976.1244
2005-04-11 10:00:00,33.23,33.25,33.1,33.1,98278.7340366463,20.3828,20.3951,20.3031,20.3031,98278.734
2005-04-11 10:30:00,33.1,33.15,33.0,33.07,156440.86618545253,20.3031,20.3338,20.2418,20.2847,156440.8662
2005-04-11 11:00:00,33.07,33.09,32.96,32.98,278872.8484175458,20.2847,20.297,20.2172,20.2295,278872.8484
2005-04-11 11:30:00,32.98,33.0,32.86,32.86,53997.77901166018,20.2295,20.2418,20.1559,20.1559,53997.779
2005-04-11 12:00:00,32.86,32.99,32.82,32.96,51360.355358134366,20.1559,20.2356,20.1314,20.2172,51360.3554
2005-04-11 12:30:00,32.96,32.97,32.88,32.89,40671.84897279289,20.2172,20.2234,20.1682,20.1743,40671.849
2005-04-11 13:00:00,32.89,32.89,32.81,32.82,44836.20210993892,20.1743,20.1743,20.1252,20.1314,44836.2021
2005-04-11 13:30:00,32.82,32.91,32.81,32.82,34980.566352026646,20.1314,20.1866,20.1252,20.1314,34980.5664
2005-04-11 14:00:00,32.79,32.82,32.74,32.76,77456.96835091616,20.113,20.1314,20.0823,20.0946,77456.9684
2005-04-11 14:30:00,32.76,32.92,32.76,32.92,81343.69794558578,20.0946,20.1927,20.0946,20.1927,81343.6979
2005-04-11 15:00:00,32.91,32.92,32.81,32.86,89811.21599111604,20.1866,20.1927,20.1252,20.1559,89811.216
2005-04-11 15:30:00,32.85,32.95,32.85,32.9,151027.20710716269,20.1498,20.2111,20.1498,20.1804,151027.2071
2005-04-12 09:30:00,32.76,32.76,32.5,32.6,112159.9111604664,20.0946,20.0946,19.9351,19.9964,112159.9112
2005-04-12 10:00:00,32.59,32.63,32.53,32.6,131038.31204886171,19.9903,20.0148,19.9535,19.9964,131038.312
2005-04-12 10:30:00,32.6,32.61,32.48,32.54,82176.56857301499,19.9964,20.0025,19.9228,19.9596,82176.5686
2005-04-12 11:00:00,32.53,32.58,32.5,32.5,72598.55635757912,19.9535,19.9841,19.9351,19.9351,72598.5564
2005-04-12 11:30:00,32.5,32.51,32.37,32.37,127706.8295391449,19.9351,19.9412,19.8553,19.8553,127706.8295
2005-04-12 12:00:00,32.37,32.37,32.27,32.27,40810.66074403109,19.8553,19.8553,19.794,19.794,40810.6607
2005-04-12 12:30:00,32.26,32.26,32.17,32.21,70377.5680177679,19.7879,19.7879,19.7327,19.7572,70377.568
2005-04-12 13:00:00,32.2,32.21,31.99,32.02,194336.4797334814,19.7511,19.7572,19.6222,19.6406,194336.4797
2005-04-12 13:30:00,32.05,32.11,31.99,32.1,86340.92171016101,19.659,19.6959,19.6222,19.6897,86340.9217
2005-04-12 14:00:00,32.1,32.25,32.05,32.23,427401.44364242087,19.6897,19.7817,19.659,19.7695,427401.4436
2005-04-12 14:30:00,32.23,32.6,32.22,32.6,220155.4691837868,19.7695,19.9964,19.7633,19.9964,220155.4692
2005-04-12 15:00:00,32.6,32.63,32.54,32.6,152276.5130483065,19.9964,20.0148,19.9596,19.9964,152276.513
2005-04-12 15:30:00,32.6,32.68,32.59,32.66,93420.32204330926,19.9964,20.0455,19.9903,20.0332,93420.322
2005-04-13 09:30:00,32.8,32.81,32.68,32.68,68573.01499167128,20.1191,20.1252,20.0455,20.0455,68573.015
2005-04-13 10:00:00,32.69,32.71,32.63,32.69,93697.94558578568,20.0516,20.0639,20.0148,20.0516,93697.9456
2005-04-13 10:30:00,32.69,32.81,32.69,32.77,79816.76846196556,20.0516,20.1252,20.0516,20.1007,79816.7685
2005-04-13 11:00:00,32.76,32.89,32.73,32.78,54969.46141032759,20.0946,20.1743,20.0762,20.1068,54969.4614
2005-04-13 11:30:00,32.78,32.79,32.77,32.78,43725.70794003331,20.1068,20.113,20.1007,20.1068,43725.7079
2005-04-13 12:00:00,32.79,32.8,32.78,32.78,33731.26041088284,20.113,20.1191,20.1068,20.1068,33731.2604
2005-04-13 12:30:00,32.78,32.84,32.78,32.83,8883.953359244864,20.1068,20.1436,20.1068,20.1375,8883.9534
2005-04-13 13:00:00,32.83,32.84,32.7,32.7,71626.87395891172,20.1375,20.1436,20.0578,20.0578,71626.874
2005-04-13 13:30:00,32.69,32.69,32.54,32.62,63853.41476957245,20.0516,20.0516,19.9596,20.0087,63853.4148
2005-04-13 14:00:00,32.62,32.66,32.58,32.66,56635.20266518601,20.0087,20.0332,19.9841,20.0332,56635.2027
2005-04-13 14:30:00,32.63,32.73,32.59,32.71,85230.4275402554,20.0148,20.0762,19.9903,20.0639,85230.4275
2005-04-13 15:00:00,32.7,32.74,32.64,32.7,189894.50305385896,20.0578,20.0823,20.0209,20.0578,189894.5031
2005-04-13 15:30:00,32.69,32.71,32.61,32.61,115630.20544142142,20.0516,20.0639,20.0025,20.0025,115630.2054
2005-04-14 09:30:00,32.71,32.71,32.55,32.55,103831.20488617434,20.0639,20.0639,19.9657,19.9657,103831.2049
2005-04-14 10:00:00,32.55,32.56,32.45,32.5,46501.943364797335,19.9657,19.9719,19.9044,19.9351,46501.9434
2005-04-14 10:30:00,32.5,32.53,32.4,32.51,43309.27262631871,19.9351,19.9535,19.8737,19.9412,43309.2726
2005-04-14 11:00:00,32.52,32.52,32.41,32.44,35952.24875069406,19.9473,19.9473,19.8799,19.8983,35952.2488
2005-04-14 11:30:00,32.44,32.45,32.34,32.34,33314.82509716824,19.8983,19.9044,19.8369,19.8369,33314.8251
2005-04-14 12:00:00,32.33,32.33,32.18,32.18,52470.84952803997,19.8308,19.8308,19.7388,19.7388,52470.8495
2005-04-14 12:30:00,32.18,32.3,32.18,32.22,21654.63631315936,19.7388,19.8124,19.7388,19.7633,21654.6363
2005-04-14 13:00:00,32.22,32.22,32.15,32.17,26929.48362021099,19.7633,19.7633,19.7204,19.7327,26929.4836
2005-04-14 13:30:00,32.17,32.26,32.16,32.26,111604.6640755136,19.7327,19.7879,19.7265,19.7879,111604.6641
2005-04-14 14:00:00,32.25,32.35,32.25,32.32,81066.07440310938,19.7817,19.8431,19.7817,19.8247,81066.0744
2005-04-14 14:30:00,32.32,32.36,32.27,32.33,70377.5680177679,19.8247,19.8492,19.794,19.8308,70377.568
2005-04-14 15:00:00,32.33,32.33,32.18,32.25,40671.84897279289,19.8308,19.8308,19.7388,19.7817,40671.849
2005-04-14 15:30:00,32.24,32.25,32.07,32.08,70932.8151027207,19.7756,19.7817,19.6713,19.6775,70932.8151
2005-04-15 09:30:00,32.07,32.12,31.91,31.98,47473.62576346474,19.6713,19.702,19.5732,19.6161,47473.6258
2005-04-15 10:00:00,31.92,32.02,31.87,31.98,48167.68461965575,19.5793,19.6406,19.5486,19.6161,48167.6846
2005-04-15 10:30:00,31.98,32.02,31.87,31.88,47196.00222098834,19.6161,19.6406,19.5486,19.5548,47196.0022
2005-04-15 11:00:00,31.86,31.91,31.85,31.91,15408.10660744031,19.5425,19.5732,19.5364,19.5732,15408.1066
2005-04-15 11:30:00,31.92,31.92,31.84,31.89,19017.212659633537,19.5793,19.5793,19.5302,19.5609,19017.2127
2005-04-15 12:00:00,31.89,31.89,31.78,31.81,17212.65963353692,19.5609,19.5609,19.4934,19.5118,17212.6596
2005-04-15 12:30:00,31.79,31.79,31.59,31.59,21793.448084397554,19.4996,19.4996,19.3769,19.3769,21793.4481
2005-04-15 13:00:00,31.59,31.7,31.58,31.68,26096.612992781786,19.3769,19.4444,19.3708,19.4321,26096.613
2005-04-15 13:30:00,31.69,31.76,31.64,31.73,85091.61576901721,19.4382,19.4812,19.4076,19.4628,85091.6158
2005-04-15 14:00:00,31.73,31.83,31.73,31.79,76346.47418101055,19.4628,19.5241,19.4628,19.4996,76346.4742
2005-04-15 14:30:00,31.79,31.79,31.68,31.76,73153.80344253192,19.4996,19.4996,19.4321,19.4812,73153.8034
2005-04-15 15:00:00,31.76,31.8,31.63,31.65,35119.37812326485,19.4812,19.5057,19.4014,19.4137,35119.3781
2005-04-15 15:30:00,31.65,31.78,31.6,31.78,147001.66574125484,19.4137,19.4934,19.383,19.4934,147001.6657
2005-04-18 09:30:00,31.81,31.93,31.79,31.92,96612.99278178788,19.5118,19.5854,19.4996,19.5793,96612.9928
2005-04-18 10:00:00,31.93,32.12,31.93,32.09,82176.56857301499,19.5854,19.702,19.5854,19.6836,82176.5686
2005-04-18 10:30:00,32.09,32.13,31.99,32.05,41365.90782898389,19.6836,19.7081,19.6222,19.659,41365.9078
2005-04-18 11:00:00,32.04,32.11,32.01,32.01,102720.71071626872,19.6529,19.6959,19.6345,19.6345,102720.7107
2005-04-18 11:30:00,32.01,32.16,31.98,32.16,36646.30760688506,19.6345,19.7265,19.6161,19.7265,36646.3076
2005-04-18 12:00:00,32.16,32.19,32.11,32.15,26513.04830649639,19.7265,19.7449,19.6959,19.7204,26513.0483
2005-04-18 12:30:00,32.15,32.24,32.15,32.24,17490.283176013323,19.7204,19.7756,19.7204,19.7756,17490.2832
2005-04-18 13:00:00,32.25,32.26,32.2,32.26,45530.26096612992,19.7817,19.7879,19.7511,19.7879,45530.261
2005-04-18 13:30:00,32.27,32.27,32.16,32.2,39283.73126041088,19.794,19.794,19.7265,19.7511,39283.7313
2005-04-18 14:00:00,32.19,32.24,32.17,32.17,22348.69516935036,19.7449,19.7756,19.7327,19.7327,22348.6952
2005-04-18 14:30:00,32.17,32.17,32.09,32.14,24014.43642420877,19.7327,19.7327,19.6836,19.7143,24014.4364
2005-04-18 15:00:00,32.13,32.3,32.12,32.29,54691.83786785119,19.7081,19.8124,19.702,19.8063,54691.8379
2005-04-18 15:30:00,32.3,32.32,32.25,32.3,61077.17934480844,19.8124,19.8247,19.7817,19.8124,61077.1793
2005-04-19 09:30:00,32.53,32.56,32.5,32.55,81760.13325930039,19.9535,19.9719,19.9351,19.9657,81760.1333
2005-04-19 10:00:00,32.55,32.65,32.55,32.61,67184.89727928927,19.9657,20.0271,19.9657,20.0025,67184.8973
2005-04-19 10:30:00,32.61,32.64,32.54,32.58,46640.755136035536,20.0025,20.0209,19.9596,19.9841,46640.7551
2005-04-19 11:00:00,32.58,32.61,32.5,32.61,52887.284841754576,19.9841,20.0025,19.9351,20.0025,52887.2848
2005-04-19 11:30:00,32.58,32.62,32.45,32.55,26790.67184897279,19.9841,20.0087,19.9044,19.9657,26790.6718
2005-04-19 12:00:00,32.55,32.61,32.47,32.48,35258.18989450305,19.9657,20.0025,19.9167,19.9228,35258.1899
2005-04-19 12:30:00,32.48,32.61,32.48,32.49,38173.23709050528,19.9228,20.0025,19.9228,19.9289,38173.2371
2005-04-19 13:00:00,32.52,32.6,32.52,32.58,25680.177679067183,19.9473,19.9964,19.9473,19.9841,25680.1777
2005-04-19 13:30:00,32.59,32.67,32.59,32.67,26929.48362021099,19.9903,20.0393,19.9903,20.0393,26929.4836
2005-04-19 14:00:00,32.67,32.79,32.66,32.77,40533.03720155469,20.0393,20.113,20.0332,20.1007,40533.0372
2005-04-19 14:30:00,32.75,32.82,32.71,32.81,39977.790116601886,20.0884,20.1314,20.0639,20.1252,39977.7901
2005-04-19 15:00:00,32.81,32.82,32.69,32.72,67184.89727928927,20.1252,20.1314,20.0516,20.07,67184.8973
2005-04-19 15:30:00,32.72,32.85,32.72,32.76,73292.61521377013,20.07,20.1498,20.07,20.0946,73292.6152
2005-04-20 09:30:00,32.38,32.46,32.35,32.42,68989.4503053859,19.8615,19.9105,19.8431,19.886,68989.4503
2005-04-20 10:00:00,32.41,32.58,32.35,32.53,78289.83897834536,19.8799,19.9841,19.8431,19.9535,78289.839
2005-04-20 10:30:00,32.53,32.58,32.5,32.56,98001.1104941699,19.9535,19.9841,19.9351,19.9719,98001.1105
2005-04-20 11:00:00,32.56,32.62,32.55,32.58,63159.35591338145,19.9719,20.0087,19.9657,19.9841,63159.3559
2005-04-20 11:30:00,32.58,32.71,32.56,32.68,34980.566352026646,19.9841,20.0639,19.9719,20.0455,34980.5664
2005-04-20 12:00:00,32.68,32.68,32.58,32.58,37201.55469183787,20.0455,20.0455,19.9841,19.9841,37201.5547
2005-04-20 12:30:00,32.58,32.59,32.39,32.39,34147.69572459744,19.9841,19.9903,19.8676,19.8676,34147.6957
2005-04-20 13:00:00,32.38,32.39,32.35,32.37,28456.413103831204,19.8615,19.8676,19.8431,19.8553,28456.4131
2005-04-20 13:30:00,32.35,32.45,32.33,32.45,32481.95446973903,19.8431,19.9044,19.8308,19.9044,32481.9545
2005-04-20 14:00:00,32.43,32.44,32.34,32.4,24014.43642420877,19.8921,19.8983,19.8369,19.8737,24014.4364
2005-04-20 14:30:00,32.4,32.49,32.35,32.49,34008.88395335924,19.8737,19.9289,19.8431,19.9289,34008.884
2005-04-20 15:00:00,32.51,32.56,32.4,32.45,47473.62576346474,19.9412,19.9719,19.8737,19.9044,47473.6258
2005-04-20 15:30:00,32.44,32.45,32.37,32.37,203914.49194891725,19.8983,19.9044,19.8553,19.8553,203914.4919
2005-04-21 09:30:00,31.9,32.05,31.71,31.94,154219.8778456413,19.567,19.659,19.4505,19.5916,154219.8778
2005-04-21 10:00:00,31.94,31.94,31.67,31.69,179205.99666851747,19.5916,19.5916,19.426,19.4382,179205.9967
2005-04-21 10:30:00,31.69,31.7,31.34,31.55,304275.4025541366,19.4382,19.4444,19.2235,19.3524,304275.4026
2005-04-21 11:00:00,31.55,31.64,31.52,31.52,85369.23931149361,19.3524,19.4076,19.334,19.334,85369.2393
2005-04-21 11:30:00,31.52,31.52,31.41,31.41,84952.803997779,19.334,19.334,19.2665,19.2665,84952.804
2005-04-21 12:00:00,31.42,31.55,31.34,31.47,145474.73625763465,19.2726,19.3524,19.2235,19.3033,145474.7363
2005-04-21 12:30:00,31.48,31.48,31.37,31.44,121737.92337590228,19.3094,19.3094,19.2419,19.2849,121737.9234
2005-04-21 13:00:00,31.44,31.48,31.42,31.47,87729.03942254302,19.2849,19.3094,19.2726,19.3033,87729.0394
2005-04-21 13:30:00,31.47,31.57,31.45,31.55,65380.34425319266,19.3033,19.3646,19.291,19.3524,65380.3443
2005-04-21 14:00:00,31.55,31.65,31.54,31.65,185036.09106052195,19.3524,19.4137,19.3462,19.4137,185036.0911
2005-04-21 14:30:00,31.66,31.7,31.6,31.6,133814.54747362575,19.4198,19.4444,19.383,19.383,133814.5475
2005-04-21 15:00:00,31.6,31.72,31.6,31.72,99666.85174902833,19.383,19.4566,19.383,19.4566,99666.8517
2005-04-21 15:30:00,31.73,31.78,31.65,31.78,107995.55802332037,19.4628,19.4934,19.4137,19.4934,107995.558
2005-04-22 09:30:00,32.06,32.13,31.81,31.83,186840.64408661853,19.6652,19.7081,19.5118,19.5241,186840.6441
2005-04-22 10:00:00,31.84,31.9,31.82,31.86,118545.25263742363,19.5302,19.567,19.518,19.5425,118545.2526
2005-04-22 10:30:00,31.87,31.99,31.86,31.97,76624.09772348695,19.5486,19.6222,19.5425,19.61,76624.0977
2005-04-22 11:00:00,31.97,32.19,31.95,32.14,78567.46252082176,19.61,19.7449,19.5977,19.7143,78567.4625
2005-04-22 11:30:00,32.14,32.23,32.1,32.22,37340.36646307607,19.7143,19.7695,19.6897,19.7633,37340.3665
2005-04-22 12:00:00,32.22,32.32,32.09,32.32,47057.19044975014,19.7633,19.8247,19.6836,19.8247,47057.1904
2005-04-22 12:30:00,32.32,32.42,32.27,32.38,43864.51971127151,19.8247,19.886,19.794,19.8615,43864.5197
2005-04-22 13:00:00,32.37,32.4,32.28,32.4,36507.49583564686,19.8553,19.8737,19.8001,19.8737,36507.4958
2005-04-22 13:30:00,32.4,32.45,32.32,32.42,37340.36646307607,19.8737,19.9044,19.8247,19.886,37340.3665
2005-04-22 14:00:00,32.43,32.44,32.11,32.13,41921.1549139367,19.8921,19.8983,19.6959,19.7081,41921.1549
2005-04-22 14:30:00,32.13,32.23,32.01,32.08,39006.10771793448,19.7081,19.7695,19.6345,19.6775,39006.1077
2005-04-22 15:00:00,32.07,32.16,31.98,31.98,41921.1549139367,19.6713,19.7265,19.6161,19.6161,41921.1549
2005-04-22 15:30:00,31.97,32.28,31.96,32.24,91754.58078845084,19.61,19.8001,19.6038,19.7756,91754.5808
2005-04-25 09:30:00,32.05,32.06,31.96,31.98,39838.978345363685,19.659,19.6652,19.6038,19.6161,39838.9783
2005-04-25 10:00:00,31.97,32.01,31.94,31.99,212243.1982232093,19.61,19.6345,19.5916,19.6222,212243.1982
2005-04-25 10:30:00,31.99,32.32,31.97,32.31,126041.0882842865,19.6222,19.8247,19.61,19.8185,126041.0883
2005-04-25 11:00:00,32.32,32.58,32.29,32.53,91893.39255968906,19.8247,19.9841,19.8063,19.9535,91893.3926
2005-04-25 11:30:00,32.49,32.61,32.49,32.61,22071.07162687396,19.9289,20.0025,19.9289,20.0025,22071.0716
2005-04-25 12:00:00,32.61,32.61,32.46,32.47,54136.59078289838,20.0025,20.0025,19.9105,19.9167,54136.5908
2005-04-25 12:30:00,32.46,32.47,32.41,32.44,69128.26207662409,19.9105,19.9167,19.8799,19.8983,69128.2621
2005-04-25 13:00:00,32.44,32.5,32.43,32.5,53164.90838423098,19.8983,19.9351,19.8921,19.9351,53164.9084
2005-04-25 13:30:00,32.5,32.59,32.5,32.52,27901.1660188784,19.9351,19.9903,19.9351,19.9473,27901.166
2005-04-25 14:00:00,32.53,32.56,32.52,32.53,26096.612992781786,19.9535,19.9719,19.9473,19.9535,26096.613
2005-04-25 14:30:00,32.53,32.62,32.45,32.47,53858.96724042198,19.9535,20.0087,19.9044,19.9167,53858.9672
2005-04-25 15:00:00,32.47,32.48,32.42,32.43,138950.5830094392,19.9167,19.9228,19.886,19.8921,138950.583
2005-04-25 15:30:00,32.42,32.55,32.42,32.55,55941.143808995,19.886,19.9657,19.886,19.9657,55941.1438
2005-04-26 09:30:00,32.55,32.58,32.48,32.51,117851.19378123264,19.9657,19.9841,19.9228,19.9412,117851.1938
2005-04-26 10:00:00,32.51,32.53,32.44,32.48,98695.1693503609,19.9412,19.9535,19.8983,19.9228,98695.1694
2005-04-26 10:30:00,32.48,32.71,32.48,32.59,107856.74625208216,19.9228,20.0639,19.9228,19.9903,107856.7463
2005-04-26 11:00:00,32.59,32.66,32.56,32.66,78012.21543586896,19.9903,20.0332,19.9719,20.0332,78012.2154
2005-04-26 11:30:00,32.65,32.74,32.64,32.69,70238.7562465297,20.0271,20.0823,20.0209,20.0516,70238.7562
2005-04-26 12:00:00,32.68,32.69,32.61,32.65,27484.730705163794,20.0455,20.0516,20.0025,20.0271,27484.7307
2005-04-26 12:30:00,32.65,32.65,32.55,32.55,51499.16712937257,20.0271,20.0271,19.9657,19.9657,51499.1671
2005-04-26 13:00:00,32.55,32.55,32.45,32.45,67878.95613548029,19.9657,19.9657,19.9044,19.9044,67878.9561
2005-04-26 13:30:00,32.44,32.46,32.37,32.46,46224.31982232093,19.8983,19.9105,19.8553,19.9105,46224.3198
2005-04-26 14:00:00,32.46,32.49,32.31,32.32,52609.661299278174,19.9105,19.9289,19.8185,19.8247,52609.6613
2005-04-26 14:30:00,32.35,32.43,32.35,32.39,48028.87284841754,19.8431,19.8921,19.8431,19.8676,48028.8728
2005-04-26 15:00:00,32.39,32.45,32.37,32.45,55247.08495280399,19.8676,19.9044,19.8553,19.9044,55247.085
2005-04-26 15:30:00,32.45,32.46,32.35,32.35,150471.96002220988,19.9044,19.9105,19.8431,19.8431,150471.96
2005-04-27 09:30:00,32.35,32.36,32.05,32.09,73153.80344253192,19.8431,19.8492,19.659,19.6836,73153.8034
2005-04-27 10:00:00,32.07,32.08,31.84,31.99,87590.22765130483,19.6713,19.6775,19.5302,19.6222,87590.2277
2005-04-27 10:30:00,31.99,32.08,31.98,32.04,117434.75846751804,19.6222,19.6775,19.6161,19.6529,117434.7585
2005-04-27 11:00:00,32.03,32.09,31.98,32.09,80649.63908939477,19.6468,19.6836,19.6161,19.6836,80649.6391
2005-04-27 11:30:00,32.08,32.08,31.94,31.95,54275.402554136585,19.6775,19.6775,19.5916,19.5977,54275.4026
2005-04-27 12:00:00,31.95,32.01,31.94,31.97,55663.52026651859,19.5977,19.6345,19.5916,19.61,55663.5203
2005-04-27 12:30:00,31.98,31.98,31.93,31.94,34008.88395335924,19.6161,19.6161,19.5854,19.5916,34008.884
2005-04-27 13:00:00,31.94,31.99,31.94,31.99,76901.72126596335,19.5916,19.6222,19.5916,19.6222,76901.7213
2005-04-27 13:30:00,31.99,31.99,31.91,31.94,46779.56690727374,19.6222,19.6222,19.5732,19.5916,46779.5669
2005-04-27 14:00:00,31.94,31.96,31.91,31.95,49833.42587451416,19.5916,19.6038,19.5732,19.5977,49833.4259
2005-04-27 14:30:00,31.95,31.98,31.84,31.86,121043.86451971126,19.5977,19.6161,19.5302,19.5425,121043.8645
2005-04-27 15:00:00,31.86,31.88,31.81,31.81,86896.16879511382,19.5425,19.5548,19.5118,19.5118,86896.1688
2005-04-27 15:30:00,31.78,31.95,31.78,31.94,70932.8151027207,19.4934,19.5977,19.4934,19.5916,70932.8151
2005-04-28 09:30:00,31.75,31.76,31.68,31.7,87173.79233759022,19.475,19.4812,19.4321,19.4444,87173.7923
2005-04-28 10:00:00,31.7,31.9,31.69,31.9,111604.6640755136,19.4444,19.567,19.4382,19.567,111604.6641
2005-04-28 10:30:00,31.9,31.94,31.83,31.83,39561.35480288728,19.567,19.5916,19.5241,19.5241,39561.3548
2005-04-28 11:00:00,31.84,31.91,31.81,31.89,41921.1549139367,19.5302,19.5732,19.5118,19.5609,41921.1549
2005-04-28 11:30:00,31.89,31.9,31.83,31.84,22765.13048306496,19.5609,19.567,19.5241,19.5302,22765.1305
2005-04-28 12:00:00,31.84,31.85,31.81,31.84,13464.741810105495,19.5302,19.5364,19.5118,19.5302,13464.7418
2005-04-28 12:30:00,31.85,31.85,31.81,31.82,25124.93059411438,19.5364,19.5364,19.5118,19.518,25124.9306
2005-04-28 13:00:00,31.81,31.81,31.73,31.73,22071.07162687396,19.5118,19.5118,19.4628,19.4628,22071.0716
2005-04-28 13:30:00,31.72,31.78,31.71,31.78,34008.88395335924,19.4566,19.4934,19.4505,19.4934,34008.884
2005-04-28 14:00:00,31.78,31.78,31.7,31.7,94947.25152692948,19.4934,19.4934,19.4444,19.4444,94947.2515
2005-04-28 14:30:00,31.7,31.7,31.66,31.68,20682.953914491947,19.4444,19.4444,19.4198,19.4321,20682.9539
2005-04-28 15:00:00,31.68,31.7,31.68,31.7,44280.95502498611,19.4321,19.4444,19.4321,19.4444,44280.955
2005-04-28 15:30:00,31.7,31.7,31.65,31.68,53720.15546918378,19.4444,19.4444,19.4137,19.4321,53720.1555
2005-04-29 09:30:00,31.81,32.27,31.81,32.19,303581.3436979456,19.5118,19.794,19.5118,19.7449,303581.3437
2005-04-29 10:00:00,32.2,32.28,32.09,32.09,74541.92115491393,19.7511,19.8001,19.6836,19.6836,74541.9212
2005-04-29 10:30:00,32.08,32.09,31.92,31.97,62048.86174347584,19.6775,19.6836,19.5793,19.61,62048.8617
2005-04-29 11:00:00,31.98,32.04,31.96,32.0,69544.6973903387,19.6161,19.6529,19.6038,19.6284,69544.6974
2005-04-29 11:30:00,31.99,31.99,31.91,31.92,22487.50694058856,19.6222,19.6222,19.5732,19.5793,22487.5069
2005-04-29 12:00:00,31.92,31.95,31.89,31.9,26235.424764019983,19.5793,19.5977,19.5609,19.567,26235.4248
2005-04-29 12:30:00,31.91,32.04,31.9,31.94,32898.38978345363,19.5732,19.6529,19.567,19.5916,32898.3898
2005-04-29 13:00:00,31.99,32.05,31.96,32.02,23598.00111049417,19.6222,19.659,19.6038,19.6406,23598.0011
2005-04-29 13:30:00,32.03,32.03,31.96,32.01,21099.38922820655,19.6468,19.6468,19.6038,19.6345,21099.3892
2005-04-29 14:00:00,32.01,32.04,31.98,31.98,30955.02498611882,19.6345,19.6529,19.6161,19.6161,30955.025
2005-04-29 14:30:00,31.98,32.06,31.97,32.0,147140.47751249306,19.6161,19.6652,19.61,19.6284,147140.4775
2005-04-29 15:00:00,32.0,32.0,31.94,31.94,134925.04164353135,19.6284,19.6284,19.5916,19.5916,134925.0416
2005-04-29 15:30:00,31.93,31.99,31.88,31.88,273459.189339256,19.5854,19.6222,19.5548,19.5548,273459.1893
2005-05-02 09:30:00,31.78,31.92,31.73,31.88,43170.460855080506,19.6237,19.7102,19.5928,19.6855,43170.4609
2005-05-02 10:00:00,31.88,31.98,31.85,31.96,63853.41476957245,19.6855,19.7472,19.6669,19.7349,63853.4148
2005-05-02 10:30:00,31.95,32.04,31.93,32.03,33731.26041088284,19.7287,19.7843,19.7163,19.7781,33731.2604
2005-05-02 11:00:00,32.02,32.06,31.94,32.06,39422.54303164908,19.7719,19.7966,19.7225,19.7966,39422.543
2005-05-02 11:30:00,32.07,32.09,32.06,32.08,35813.43697945586,19.8028,19.8151,19.7966,19.809,35813.437
2005-05-02 12:00:00,32.1,32.15,32.07,32.14,110910.6052193226,19.8213,19.8522,19.8028,19.846,110910.6052
2005-05-02 12:30:00,32.14,32.14,32.08,32.08,21654.63631315936,19.846,19.846,19.809,19.809,21654.6363
2005-05-02 13:00:00,32.08,32.13,32.06,32.13,48167.68461965575,19.809,19.8398,19.7966,19.8398,48167.6846
2005-05-02 13:30:00,32.13,32.17,32.13,32.15,52193.22598556357,19.8398,19.8645,19.8398,19.8522,52193.226
2005-05-02 14:00:00,32.15,32.19,32.11,32.17,70377.5680177679,19.8522,19.8769,19.8275,19.8645,70377.568
2005-05-02 14:30:00,32.16,32.2,32.14,32.19,43448.08439755691,19.8584,19.8831,19.846,19.8769,43448.0844
2005-05-02 15:00:00,32.19,32.31,32.19,32.31,65380.34425319266,19.8769,19.951,19.8769,19.951,65380.3443
2005-05-02 15:30:00,32.31,32.35,32.27,32.34,130899.50027762352,19.951,19.9757,19.9263,19.9695,130899.5003
2005-05-03 09:30:00,32.17,32.4,32.14,32.35,39561.35480288728,19.8645,20.0066,19.846,19.9757,39561.3548
2005-05-03 10:00:00,32.37,32.41,32.31,32.39,110216.54636313158,19.988,20.0127,19.951,20.0004,110216.5464
2005-05-03 10:30:00,32.39,32.56,32.37,32.55,60244.30871737923,20.0004,20.1053,19.988,20.0992,60244.3087
2005-05-03 11:00:00,32.55,32.68,32.53,32.62,32620.76624097723,20.0992,20.1794,20.0868,20.1424,32620.7662
2005-05-03 11:30:00,32.62,32.71,32.62,32.71,19711.27151582454,20.1424,20.198,20.1424,20.198,19711.2715
2005-05-03 12:00:00,32.7,32.72,32.58,32.61,26513.04830649639,20.1918,20.2041,20.1177,20.1362,26513.0483
2005-05-03 12:30:00,32.61,32.63,32.58,32.63,33176.013325930035,20.1362,20.1486,20.1177,20.1486,33176.0133
2005-05-03 13:00:00,32.64,32.66,32.61,32.61,29011.660188784008,20.1547,20.1671,20.1362,20.1362,29011.6602
2005-05-03 13:30:00,32.6,32.63,32.56,32.6,47890.06107717934,20.13,20.1486,20.1053,20.13,47890.0611
2005-05-03 14:00:00,32.6,32.61,32.49,32.53,116601.88784008884,20.13,20.1362,20.0621,20.0868,116601.8878
2005-05-03 14:30:00,32.54,32.72,32.54,32.63,71904.49750138812,20.093,20.2041,20.093,20.1486,71904.4975
2005-05-03 15:00:00,32.63,32.64,32.55,32.57,74958.35646862854,20.1486,20.1547,20.0992,20.1115,74958.3565
2005-05-03 15:30:00,32.57,32.62,32.56,32.62,88700.72182121043,20.1115,20.1424,20.1053,20.1424,88700.7218
2005-05-04 09:30:00,32.85,33.61,32.85,33.51,112992.7817878956,20.2844,20.7537,20.2844,20.692,112992.7818
2005-05-04 10:00:00,33.51,33.83,33.46,33.8,74958.35646862854,20.692,20.8896,20.6611,20.871,74958.3565
2005-05-04 10:30:00,33.74,34.07,33.74,34.07,107856.74625208216,20.834,21.0378,20.834,21.0378,107856.7463
2005-05-04 11:00:00,34.07,34.41,34.01,34.02,131732.37090505272,21.0378,21.2477,21.0007,21.0069,131732.3709
2005-05-04 11:30:00,34.01,34.01,33.79,33.79,93836.75735702387,21.0007,21.0007,20.8649,20.8649,93836.7574
2005-05-04 12:00:00,33.79,33.86,33.79,33.86,60521.93225985563,20.8649,20.9081,20.8649,20.9081,60521.9323
2005-05-04 12:30:00,33.85,33.85,33.71,33.71,51776.79067184897,20.9019,20.9019,20.8155,20.8155,51776.7907
2005-05-04 13:00:00,33.69,33.71,33.61,33.62,64131.038312048855,20.8031,20.8155,20.7537,20.7599,64131.0383
2005-05-04 13:30:00,33.64,33.82,33.64,33.81,30538.589672404218,20.7722,20.8834,20.7722,20.8772,30538.5897
2005-05-04 14:00:00,33.82,33.97,33.79,33.91,56774.01443642421,20.8834,20.976,20.8649,20.939,56774.0144
2005-05-04 14:30:00,33.92,33.95,33.87,33.94,33731.26041088284,20.9451,20.9637,20.9143,20.9575,33731.2604
2005-05-04 15:00:00,33.95,34.03,33.86,33.97,50943.92004441976,20.9637,21.0131,20.9081,20.976,50943.92
2005-05-04 15:30:00,33.97,34.06,33.97,34.0,148806.21876735147,20.976,21.0316,20.976,20.9945,148806.2188
2005-05-05 09:30:00,34.22,34.22,33.93,34.0,144503.05385896724,21.1304,21.1304,20.9513,20.9945,144503.0539
2005-05-05 10:00:00,34.0,34.03,33.78,33.84,69128.26207662409,20.9945,21.0131,20.8587,20.8957,69128.2621
2005-05-05 10:30:00,33.82,33.92,33.75,33.87,33731.26041088284,20.8834,20.9451,20.8402,20.9143,33731.2604
2005-05-05 11:00:00,33.86,33.87,33.69,33.71,78706.27429205996,20.9081,20.9143,20.8031,20.8155,78706.2743
2005-05-05 11:30:00,33.71,33.82,33.69,33.79,52887.284841754576,20.8155,20.8834,20.8031,20.8649,52887.2848
2005-05-05 12:00:00,33.79,33.89,33.79,33.87,35952.24875069406,20.8649,20.9266,20.8649,20.9143,35952.2488
2005-05-05 12:30:00,33.88,33.92,33.28,33.28,97307.05163797888,20.9204,20.9451,20.5499,20.5499,97307.0516
2005-05-05 13:00:00,33.26,33.26,32.92,32.96,108273.18156579677,20.5376,20.5376,20.3276,20.3523,108273.1816
2005-05-05 13:30:00,32.95,33.17,32.91,33.09,94530.81621321489,20.3462,20.482,20.3215,20.4326,94530.8162
2005-05-05 14:00:00,33.1,33.13,33.02,33.05,118267.62909494725,20.4388,20.4573,20.3894,20.4079,118267.6291
2005-05-05 14:30:00,33.04,33.04,32.97,32.99,64963.90893947806,20.4017,20.4017,20.3585,20.3709,64963.9089
2005-05-05 15:00:00,32.94,33.04,32.94,32.94,98556.3575791227,20.34,20.4017,20.34,20.34,98556.3576
2005-05-05 15:30:00,32.96,33.06,32.94,33.04,84536.36868406441,20.3523,20.4141,20.34,20.4017,84536.3687
2005-05-06 09:30:00,32.58,32.7,32.52,32.54,306912.8262076624,20.1177,20.1918,20.0806,20.093,306912.8262
2005-05-06 10:00:00,32.55,32.68,32.55,32.68,94530.81621321489,20.0992,20.1794,20.0992,20.1794,94530.8162
2005-05-06 10:30:00,32.68,33.05,32.68,32.87,93697.94558578568,20.1794,20.4079,20.1794,20.2968,93697.9456
2005-05-06 11:00:00,32.87,33.03,32.8,32.97,105219.32259855636,20.2968,20.3956,20.2535,20.3585,105219.3226
2005-05-06 11:30:00,32.97,33.1,32.92,33.04,50805.10827318156,20.3585,20.4388,20.3276,20.4017,50805.1083
2005-05-06 12:00:00,33.04,33.07,33.03,33.06,50111.04941699056,20.4017,20.4203,20.3956,20.4141,50111.0494
2005-05-06 12:30:00,33.05,33.09,33.04,33.08,33870.07218212104,20.4079,20.4326,20.4017,20.4264,33870.0722
2005-05-06 13:00:00,33.1,33.12,33.07,33.09,24292.05996668517,20.4388,20.4511,20.4203,20.4326,24292.06
2005-05-06 13:30:00,33.09,33.24,33.09,33.2,31232.648528595226,20.4326,20.5252,20.4326,20.5005,31232.6485
2005-05-06 14:00:00,33.2,33.23,33.19,33.22,31649.083842309825,20.5005,20.5191,20.4944,20.5129,31649.0838
2005-05-06 14:30:00,33.23,33.26,33.21,33.23,66490.83842309828,20.5191,20.5376,20.5067,20.5191,66490.8384
2005-05-06 15:00:00,33.23,33.26,33.2,33.26,93142.69850083286,20.5191,20.5376,20.5005,20.5376,93142.6985
2005-05-06 15:30:00,33.26,33.32,33.2,33.2,121737.92337590228,20.5376,20.5746,20.5005,20.5005,121737.9234
2005-05-09 09:30:00,33.14,33.29,33.14,33.23,21654.63631315936,20.4635,20.5561,20.4635,20.5191,21654.6363
2005-05-09 10:00:00,33.25,33.25,33.14,33.23,19711.27151582454,20.5314,20.5314,20.4635,20.5191,19711.2715
2005-05-09 10:30:00,33.23,33.32,33.17,33.3,100360.91060521932,20.5191,20.5746,20.482,20.5623,100360.9106
2005-05-09 11:00:00,33.3,33.33,33.25,33.28,28734.03664630761,20.5623,20.5808,20.5314,20.5499,28734.0366
2005-05-09 11:30:00,33.28,33.44,33.28,33.39,14575.235980011104,20.5499,20.6487,20.5499,20.6179,14575.236
2005-05-09 12:00:00,33.36,33.38,33.3,33.37,11799.000555247085,20.5993,20.6117,20.5623,20.6055,11799.0006
2005-05-09 12:30:00,33.36,33.43,33.33,33.43,20266.518600777345,20.5993,20.6426,20.5808,20.6426,20266.5186
2005-05-09 13:00:00,33.43,33.44,33.42,33.44,19017.212659633537,20.6426,20.6487,20.6364,20.6487,19017.2127
2005-05-09 13:30:00,33.44,33.46,33.43,33.44,17767.90671848973,20.6487,20.6611,20.6426,20.6487,17767.9067
2005-05-09 14:00:00,33.44,33.46,33.32,33.32,23181.565796779567,20.6487,20.6611,20.5746,20.5746,23181.5658
2005-05-09 14:30:00,33.33,33.35,33.29,33.35,21793.448084397554,20.5808,20.5932,20.5561,20.5932,21793.4481
2005-05-09 15:00:00,33.35,33.38,33.32,33.36,22487.50694058856,20.5932,20.6117,20.5746,20.5993,22487.5069
2005-05-09 15:30:00,33.36,33.57,33.36,33.57,74125.48584119933,20.5993,20.729,20.5993,20.729,74125.4858
2005-05-10 09:30:00,32.96,33.13,32.94,33.03,150055.52470849527,20.3523,20.4573,20.34,20.3956,150055.5247
2005-05-10 10:00:00,33.04,33.07,32.99,32.99,69961.13270405329,20.4017,20.4203,20.3709,20.3709,69961.1327
2005-05-10 10:30:00,32.96,32.96,32.86,32.93,53026.09661299278,20.3523,20.3523,20.2906,20.3338,53026.0966
2005-05-10 11:00:00,32.91,33.02,32.83,33.01,21654.63631315936,20.3215,20.3894,20.2721,20.3832,21654.6363
2005-05-10 11:30:00,33.01,33.04,32.94,32.94,27207.1071626874,20.3832,20.4017,20.34,20.34,27207.1072
2005-05-10 12:00:00,32.94,32.97,32.94,32.96,14297.612437534704,20.34,20.3585,20.34,20.3523,14297.6124
2005-05-10 12:30:00,32.94,32.97,32.94,32.97,14991.671293725709,20.34,20.3585,20.34,20.3585,14991.6713
2005-05-10 13:00:00,32.98,33.02,32.98,33.02,20544.142143253743,20.3647,20.3894,20.3647,20.3894,20544.1421
2005-05-10 13:30:00,33.02,33.03,33.02,33.02,19988.895058300943,20.3894,20.3956,20.3894,20.3894,19988.8951
2005-05-10 14:00:00,33.02,33.02,32.96,32.96,26096.612992781786,20.3894,20.3894,20.3523,20.3523,26096.613
2005-05-10 14:30:00,32.95,32.97,32.79,32.8,36646.30760688506,20.3462,20.3585,20.2474,20.2535,36646.3076
2005-05-10 15:00:00,32.79,32.81,32.69,32.81,46640.755136035536,20.2474,20.2597,20.1856,20.2597,46640.7551
2005-05-10 15:30:00,32.81,32.9,32.75,32.82,98833.9811215991,20.2597,20.3153,20.2227,20.2659,98833.9811
2005-05-11 09:30:00,32.66,32.72,32.6,32.61,37756.80177679067,20.1671,20.2041,20.13,20.1362,37756.8018
2005-05-11 10:00:00,32.61,32.61,32.48,32.56,49555.80233203776,20.1362,20.1362,20.0559,20.1053,49555.8023
2005-05-11 10:30:00,32.58,32.63,32.48,32.53,33176.013325930035,20.1177,20.1486,20.0559,20.0868,33176.0133
2005-05-11 11:00:00,32.55,32.66,32.53,32.64,40671.84897279289,20.0992,20.1671,20.0868,20.1547,40671.849
2005-05-11 11:30:00,32.73,32.73,32.68,32.69,7357.023875624653,20.2103,20.2103,20.1794,20.1856,7357.0239
2005-05-11 12:00:00,32.69,32.7,32.58,32.66,23181.565796779567,20.1856,20.1918,20.1177,20.1671,23181.5658
2005-05-11 12:30:00,32.66,32.66,32.61,32.62,3470.2942809550245,20.1671,20.1671,20.1362,20.1424,3470.2943
2005-05-11 13:00:00,32.61,32.64,32.61,32.63,15130.483064963908,20.1362,20.1547,20.1362,20.1486,15130.4831
2005-05-11 13:30:00,32.63,32.63,32.61,32.61,8745.141588006662,20.1486,20.1486,20.1362,20.1362,8745.1416
2005-05-11 14:00:00,32.61,32.66,32.56,32.66,55108.27318156579,20.1362,20.1671,20.1053,20.1671,55108.2732
2005-05-11 14:30:00,32.66,32.68,32.64,32.64,30260.966129927816,20.1671,20.1794,20.1547,20.1547,30260.9661
2005-05-11 15:00:00,32.65,32.68,32.61,32.68,23042.75402554137,20.1609,20.1794,20.1362,20.1794,23042.754
2005-05-11 15:30:00,32.68,32.74,32.67,32.68,32759.578012215432,20.1794,20.2165,20.1733,20.1794,32759.578
2005-05-12 09:30:00,32.63,32.82,32.55,32.59,48445.30816213215,20.1486,20.2659,20.0992,20.1239,48445.3082
2005-05-12 10:00:00,32.6,32.69,32.58,32.58,35813.43697945586,20.13,20.1856,20.1177,20.1177,35813.437
2005-05-12 10:30:00,32.59,32.63,32.53,32.56,43586.89616879511,20.1239,20.1486,20.0868,20.1053,43586.8962
2005-05-12 11:00:00,32.56,32.6,32.5,32.56,64131.038312048855,20.1053,20.13,20.0683,20.1053,64131.0383
2005-05-12 11:30:00,32.55,32.65,32.55,32.63,21377.01277068295,20.0992,20.1609,20.0992,20.1486,21377.0128
2005-05-12 12:00:00,32.64,32.72,32.63,32.66,28872.848417545807,20.1547,20.2041,20.1486,20.1671,28872.8484
2005-05-12 12:30:00,32.67,32.67,32.53,32.63,16379.789006107716,20.1733,20.1733,20.0868,20.1486,16379.789
2005-05-12 13:00:00,32.63,32.63,32.57,32.6,18461.965574680733,20.1486,20.1486,20.1115,20.13,18461.9656
2005-05-12 13:30:00,32.6,32.6,32.51,32.58,38173.23709050528,20.13,20.13,20.0745,20.1177,38173.2371
2005-05-12 14:00:00,32.57,32.58,32.43,32.45,42337.5902276513,20.1115,20.1177,20.0251,20.0374,42337.5902
2005-05-12 14:30:00,32.45,32.48,32.41,32.43,42059.9666851749,20.0374,20.0559,20.0127,20.0251,42059.9667
2005-05-12 15:00:00,32.43,32.46,32.42,32.45,63436.97945585785,20.0251,20.0436,20.0189,20.0374,63436.9795
2005-05-12 15:30:00,32.45,32.49,32.45,32.47,66907.27373681287,20.0374,20.0621,20.0374,20.0498,66907.2737
2005-05-13 09:30:00,32.13,32.2,32.06,32.12,117018.32315380345,19.8398,19.8831,19.7966,19.8337,117018.3232
2005-05-13 10:00:00,32.12,32.45,32.1,32.44,102026.65186007772,19.8337,20.0374,19.8213,20.0312,102026.6519
2005-05-13 10:30:00,32.43,32.59,32.43,32.58,55941.143808995,20.0251,20.1239,20.0251,20.1177,55941.1438
2005-05-13 11:00:00,32.6,32.63,32.59,32.6,9716.82398667407,20.13,20.1486,20.1239,20.13,9716.824
2005-05-13 11:30:00,32.59,32.59,32.42,32.49,19850.083287062746,20.1239,20.1239,20.0189,20.0621,19850.0833
2005-05-13 12:00:00,32.49,32.53,32.46,32.53,16796.22431982232,20.0621,20.0868,20.0436,20.0868,16796.2243
2005-05-13 12:30:00,32.5,32.5,32.4,32.45,15963.353692393111,20.0683,20.0683,20.0066,20.0374,15963.3537
2005-05-13 13:00:00,32.45,32.45,32.35,32.35,11382.56524153248,20.0374,20.0374,19.9757,19.9757,11382.5652
2005-05-13 13:30:00,32.34,32.36,32.33,32.34,22348.69516935036,19.9695,19.9819,19.9633,19.9695,22348.6952
2005-05-13 14:00:00,32.34,32.35,32.3,32.3,60244.30871737923,19.9695,19.9757,19.9448,19.9448,60244.3087
2005-05-13 14:30:00,32.3,32.3,32.22,32.22,43309.27262631871,19.9448,19.9448,19.8954,19.8954,43309.2726
2005-05-13 15:00:00,32.22,32.3,32.21,32.27,51499.16712937257,19.8954,19.9448,19.8892,19.9263,51499.1671
2005-05-13 15:30:00,32.27,32.36,32.27,32.34,33592.44863964464,19.9263,19.9819,19.9263,19.9695,33592.4486
2005-05-16 09:30:00,32.01,32.23,31.94,32.11,60660.74403109383,19.7657,19.9016,19.7225,19.8275,60660.744
2005-05-16 10:00:00,32.1,32.32,32.07,32.19,92309.82787340366,19.8213,19.9572,19.8028,19.8769,92309.8279
2005-05-16 10:30:00,32.2,32.35,32.2,32.28,61493.61465852304,19.8831,19.9757,19.8831,19.9325,61493.6147
2005-05-16 11:00:00,32.28,32.41,32.23,32.4,40255.41365907829,19.9325,20.0127,19.9016,20.0066,40255.4137
2005-05-16 11:30:00,32.4,32.4,32.35,32.39,18461.965574680733,20.0066,20.0066,19.9757,20.0004,18461.9656
2005-05-16 12:00:00,32.39,32.4,32.36,32.37,12354.247640199888,20.0004,20.0066,19.9819,19.988,12354.2476
2005-05-16 12:30:00,32.37,32.38,32.33,32.37,18184.34203220433,19.988,19.9942,19.9633,19.988,18184.342
2005-05-16 13:00:00,32.37,32.41,32.34,32.4,16657.412548584118,19.988,20.0127,19.9695,20.0066,16657.4125
2005-05-16 13:30:00,32.41,32.41,32.39,32.4,16102.165463631314,20.0127,20.0127,20.0004,20.0066,16102.1655
2005-05-16 14:00:00,32.41,32.48,32.4,32.4,22209.88339811216,20.0127,20.0559,20.0066,20.0066,22209.8834
2005-05-16 14:30:00,32.39,32.47,32.39,32.47,20544.142143253743,20.0004,20.0498,20.0004,20.0498,20544.1421
2005-05-16 15:00:00,32.48,32.52,32.47,32.5,35952.24875069406,20.0559,20.0806,20.0498,20.0683,35952.2488
2005-05-16 15:30:00,32.5,32.55,32.47,32.51,35952.24875069406,20.0683,20.0992,20.0498,20.0745,35952.2488
2005-05-17 09:30:00,32.48,32.48,32.37,32.47,16935.03609106052,20.0559,20.0559,19.988,20.0498,16935.0361
2005-05-17 10:00:00,32.46,32.47,32.37,32.38,22348.69516935036,20.0436,20.0498,19.988,19.9942,22348.6952
2005-05-17 10:30:00,32.38,32.38,32.32,32.37,19017.212659633537,19.9942,19.9942,19.9572,19.988,19017.2127
2005-05-17 11:00:00,32.38,32.38,32.27,32.32,24986.11882287618,19.9942,19.9942,19.9263,19.9572,24986.1188
2005-05-17 11:30:00,32.32,32.38,32.32,32.38,11660.188784008884,19.9572,19.9942,19.9572,19.9942,11660.1888
2005-05-17 12:00:00,32.38,32.4,32.36,32.36,15408.10660744031,19.9942,20.0066,19.9819,19.9819,15408.1066
2005-05-17 12:30:00,32.36,32.41,32.35,32.41,12354.247640199888,19.9819,20.0127,19.9757,20.0127,12354.2476
2005-05-17 13:00:00,32.41,32.41,32.36,32.36,14158.800666296502,20.0127,20.0127,19.9819,19.9819,14158.8007
2005-05-17 13:30:00,32.37,32.39,32.35,32.36,13881.177123820098,19.988,20.0004,19.9757,19.9819,13881.1771
2005-05-17 14:00:00,32.35,32.36,32.32,32.32,24986.11882287618,19.9757,19.9819,19.9572,19.9572,24986.1188
2005-05-17 14:30:00,32.32,32.48,32.32,32.44,53303.72015546918,19.9572,20.0559,19.9572,20.0312,53303.7202
2005-05-17 15:00:00,32.45,32.49,32.43,32.45,44836.20210993892,20.0374,20.0621,20.0251,20.0374,44836.2021
2005-05-17 15:30:00,32.46,32.53,32.45,32.51,55802.3320377568,20.0436,20.0868,20.0374,20.0745,55802.332
2005-05-18 09:30:00,32.54,32.61,32.48,32.61,157412.5485841199,20.093,20.1362,20.0559,20.1362,157412.5486
2005-05-18 10:00:00,32.61,32.81,32.59,32.78,66907.27373681287,20.1362,20.2597,20.1239,20.2412,66907.2737
2005-05-18 10:30:00,32.79,32.91,32.79,32.89,47890.06107717934,20.2474,20.3215,20.2474,20.3091,47890.0611
2005-05-18 11:00:00,32.89,33.06,32.85,33.06,63020.54414214325,20.3091,20.4141,20.2844,20.4141,63020.5441
2005-05-18 11:30:00,33.06,33.22,33.04,33.21,42337.5902276513,20.4141,20.5129,20.4017,20.5067,42337.5902
2005-05-18 12:00:00,33.21,33.41,33.2,33.35,50388.67295946696,20.5067,20.6302,20.5005,20.5932,50388.673
2005-05-18 12:30:00,33.35,33.46,33.35,33.45,26651.86007773459,20.5932,20.6611,20.5932,20.6549,26651.8601
2005-05-18 13:00:00,33.45,33.53,33.45,33.49,73014.99167129373,20.6549,20.7043,20.6549,20.6796,73014.9917
2005-05-18 13:30:00,33.5,33.51,33.4,33.4,35258.18989450305,20.6858,20.692,20.624,20.624,35258.1899
2005-05-18 14:00:00,33.4,33.59,33.4,33.53,67462.52082176568,20.624,20.7414,20.624,20.7043,67462.5208
2005-05-18 14:30:00,33.53,33.53,33.43,33.49,72737.36812881732,20.7043,20.7043,20.6426,20.6796,72737.3681
2005-05-18 15:00:00,33.48,33.49,33.38,33.47,71071.62687395891,20.6734,20.6796,20.6117,20.6673,71071.6269
2005-05-18 15:30:00,33.47,33.48,33.41,33.41,83148.2509716824,20.6673,20.6734,20.6302,20.6302,83148.251
2005-05-19 09:30:00,33.22,33.28,33.15,33.2,88423.09827873403,20.5129,20.5499,20.4697,20.5005,88423.0983
2005-05-19 10:00:00,33.17,33.24,33.17,33.22,172820.65519156025,20.482,20.5252,20.482,20.5129,172820.6552
2005-05-19 10:30:00,33.22,33.22,33.18,33.19,21099.38922820655,20.5129,20.5129,20.4882,20.4944,21099.3892
2005-05-19 11:00:00,33.17,33.25,33.15,33.17,166574.12548584118,20.482,20.5314,20.4697,20.482,166574.1255
2005-05-19 11:30:00,33.16,33.18,33.15,33.18,30538.589672404218,20.4758,20.4882,20.4697,20.4882,30538.5897
2005-05-19 12:00:00,33.17,33.19,33.1,33.19,57606.88506385341,20.482,20.4944,20.4388,20.4944,57606.8851
2005-05-19 12:30:00,33.19,33.27,33.19,33.23,23598.00111049417,20.4944,20.5438,20.4944,20.5191,23598.0011
2005-05-19 13:00:00,33.23,33.25,33.23,33.24,16935.03609106052,20.5191,20.5314,20.5191,20.5252,16935.0361
2005-05-19 13:30:00,33.23,33.23,33.15,33.16,13881.177123820098,20.5191,20.5191,20.4697,20.4758,13881.1771
2005-05-19 14:00:00,33.2,33.25,33.15,33.23,20127.706829539144,20.5005,20.5314,20.4697,20.5191,20127.7068
2005-05-19 14:30:00,33.23,33.25,33.13,33.22,26929.48362021099,20.5191,20.5314,20.4573,20.5129,26929.4836
2005-05-19 15:00:00,33.24,33.29,33.18,33.29,52193.22598556357,20.5252,20.5561,20.4882,20.5561,52193.226
2005-05-19 15:30:00,33.29,33.34,33.28,33.3,70099.9444752915,20.5561,20.587,20.5499,20.5623,70099.9445
2005-05-20 09:30:00,33.62,33.71,33.49,33.71,133814.54747362575,20.7599,20.8155,20.6796,20.8155,133814.5475
2005-05-20 10:00:00,33.7,33.76,33.61,33.76,72598.55635757912,20.8093,20.8463,20.7537,20.8463,72598.5564
2005-05-20 10:30:00,33.77,33.96,33.71,33.83,121460.29983342586,20.8525,20.9698,20.8155,20.8896,121460.2998
2005-05-20 11:00:00,33.82,33.89,33.74,33.81,44003.33148250971,20.8834,20.9266,20.834,20.8772,44003.3315
2005-05-20 11:30:00,33.8,33.97,33.76,33.95,104525.26374236537,20.871,20.976,20.8463,20.9637,104525.2637
2005-05-20 12:00:00,33.94,34.11,33.93,34.11,126041.0882842865,20.9575,21.0625,20.9513,21.0625,126041.0883
2005-05-20 12:30:00,34.12,34.26,34.12,34.2,69683.50916157689,21.0686,21.1551,21.0686,21.118,69683.5092
2005-05-20 13:00:00,34.18,34.4,34.18,34.39,62742.920599666846,21.1057,21.2415,21.1057,21.2353,62742.9206
2005-05-20 13:30:00,34.39,34.69,34.36,34.51,93281.51027207109,21.2353,21.4206,21.2168,21.3094,93281.5103
2005-05-20 14:00:00,34.51,34.51,34.33,34.46,44558.57856746252,21.3094,21.3094,21.1983,21.2786,44558.5786
2005-05-20 14:30:00,34.46,34.51,34.41,34.51,56496.390893947806,21.2786,21.3094,21.2477,21.3094,56496.3909
2005-05-20 15:00:00,34.51,34.56,34.49,34.5,58023.320377568016,21.3094,21.3403,21.2971,21.3033,58023.3204
2005-05-20 15:30:00,34.49,34.75,34.47,34.6,166296.5019433648,21.2971,21.4576,21.2847,21.365,166296.5019
2005-05-23 09:30:00,34.1,34.51,34.06,34.49,274847.307051638,21.0563,21.3094,21.0316,21.2971,274847.3071
2005-05-23 10:00:00,34.49,34.51,34.37,34.46,103970.01665741256,21.2971,21.3094,21.223,21.2786,103970.0167
2005-05-23 10:30:00,34.46,34.54,34.37,34.38,70794.0033314825,21.2786,21.328,21.223,21.2292,70794.0033
2005-05-23 11:00:00,34.36,34.51,34.33,34.51,73986.67406996113,21.2168,21.3094,21.1983,21.3094,73986.6741
2005-05-23 11:30:00,34.51,34.51,34.44,34.46,35813.43697945586,21.3094,21.3094,21.2662,21.2786,35813.437
2005-05-23 12:00:00,34.46,34.47,34.38,34.38,50666.29650194336,21.2786,21.2847,21.2292,21.2292,50666.2965
2005-05-23 12:30:00,34.38,34.42,34.34,34.39,25818.989450305384,21.2292,21.2539,21.2045,21.2353,25818.9895
2005-05-23 13:00:00,34.39,34.41,34.33,34.33,69961.13270405329,21.2353,21.2477,21.1983,21.1983,69961.1327
2005-05-23 13:30:00,34.34,34.36,34.31,34.34,41088.28428650749,21.2045,21.2168,21.1859,21.2045,41088.2843
2005-05-23 14:00:00,34.34,34.36,34.31,34.36,88423.09827873403,21.2045,21.2168,21.1859,21.2168,88423.0983
2005-05-23 14:30:00,34.36,34.38,34.31,34.36,53026.09661299278,21.2168,21.2292,21.1859,21.2168,53026.0966
2005-05-23 15:00:00,34.35,34.36,34.32,34.33,76624.09772348695,21.2106,21.2168,21.1921,21.1983,76624.0977
2005-05-23 15:30:00,34.33,34.35,34.22,34.25,96057.74569683507,21.1983,21.2106,21.1304,21.1489,96057.7457
2005-05-24 09:30:00,33.87,34.06,33.87,34.0,105219.32259855636,20.9143,21.0316,20.9143,20.9945,105219.3226
2005-05-24 10:00:00,34.0,34.0,33.8,33.86,91476.95724597444,20.9945,20.9945,20.871,20.9081,91476.9572
2005-05-24 10:30:00,33.86,33.87,33.8,33.86,84813.99222654081,20.9081,20.9143,20.871,20.9081,84813.9922
2005-05-24 11:00:00,33.86,33.92,33.82,33.84,60938.36757357024,20.9081,20.9451,20.8834,20.8957,60938.3676
2005-05-24 11:30:00,33.84,33.86,33.79,33.79,36646.30760688506,20.8957,20.9081,20.8649,20.8649,36646.3076
2005-05-24 12:00:00,33.79,33.79,33.68,33.79,76207.66240977234,20.8649,20.8649,20.7969,20.8649,76207.6624
2005-05-24 12:30:00,33.79,33.82,33.77,33.77,32065.519156024428,20.8649,20.8834,20.8525,20.8525,32065.5192
2005-05-24 13:00:00,33.77,33.79,33.77,33.79,47612.43753470294,20.8525,20.8649,20.8525,20.8649,47612.4375
2005-05-24 13:30:00,33.79,33.85,33.77,33.85,16102.165463631314,20.8649,20.9019,20.8525,20.9019,16102.1655
2005-05-24 14:00:00,33.83,33.84,33.77,33.79,40533.03720155469,20.8896,20.8957,20.8525,20.8649,40533.0372
2005-05-24 14:30:00,33.78,33.84,33.74,33.81,43725.70794003331,20.8587,20.8957,20.834,20.8772,43725.7079
2005-05-24 15:00:00,33.81,33.87,33.8,33.87,47057.19044975014,20.8772,20.9143,20.871,20.9143,47057.1904
2005-05-24 15:30:00,33.87,33.87,33.79,33.79,28595.224875069405,20.9143,20.9143,20.8649,20.8649,28595.2249
2005-05-25 09:30:00,33.47,33.51,33.4,33.46,262215.4358689617,20.6673,20.692,20.624,20.6611,262215.4359
2005-05-25 10:00:00,33.48,33.49,33.29,33.31,76068.85063853415,20.6734,20.6796,20.5561,20.5685,76068.8506
2005-05-25 10:30:00,33.32,33.37,33.28,33.32,61910.04997223764,20.5746,20.6055,20.5499,20.5746,61910.05
2005-05-25 11:00:00,33.35,33.4,33.3,33.37,26651.86007773459,20.5932,20.624,20.5623,20.6055,26651.8601
2005-05-25 11:30:00,33.37,33.41,33.37,33.39,22903.942254303165,20.6055,20.6302,20.6055,20.6179,22903.9423
2005-05-25 12:00:00,33.38,33.41,33.37,33.38,16379.789006107716,20.6117,20.6302,20.6055,20.6117,16379.789
2005-05-25 12:30:00,33.38,33.38,33.3,33.31,29289.28373126041,20.6117,20.6117,20.5623,20.5685,29289.2837
2005-05-25 13:00:00,33.31,33.34,33.23,33.23,49833.42587451416,20.5685,20.587,20.5191,20.5191,49833.4259
2005-05-25 13:30:00,33.25,33.28,33.24,33.24,24153.248195446973,20.5314,20.5499,20.5252,20.5252,24153.2482
2005-05-25 14:00:00,33.24,33.26,33.24,33.25,31510.272071071624,20.5252,20.5376,20.5252,20.5314,31510.2721
2005-05-25 14:30:00,33.25,33.33,33.25,33.32,61910.04997223764,20.5314,20.5808,20.5314,20.5746,61910.05
2005-05-25 15:00:00,33.31,33.32,33.17,33.19,37340.36646307607,20.5685,20.5746,20.482,20.4944,37340.3665
2005-05-25 15:30:00,33.18,33.27,33.17,33.21,91615.76901721266,20.4882,20.5438,20.482,20.5067,91615.769
2005-05-26 09:30:00,33.32,33.43,33.29,33.32,60383.12048861743,20.5746,20.6426,20.5561,20.5746,60383.1205
2005-05-26 10:00:00,33.33,33.4,33.29,33.38,102998.33425874512,20.5808,20.624,20.5561,20.6117,102998.3343
2005-05-26 10:30:00,33.38,33.4,33.34,33.35,71071.62687395891,20.6117,20.624,20.587,20.5932,71071.6269
2005-05-26 11:00:00,33.35,33.38,33.3,33.35,116740.69961132704,20.5932,20.6117,20.5623,20.5932,116740.6996
2005-05-26 11:30:00,33.35,33.4,33.27,33.28,26790.67184897279,20.5932,20.624,20.5438,20.5499,26790.6718
2005-05-26 12:00:00,33.28,33.31,33.22,33.25,17629.094947251524,20.5499,20.5685,20.5129,20.5314,17629.0949
2005-05-26 12:30:00,33.23,33.3,33.23,33.29,24708.495280399777,20.5191,20.5623,20.5191,20.5561,24708.4953
2005-05-26 13:00:00,33.28,33.3,33.26,33.3,56774.01443642421,20.5499,20.5623,20.5376,20.5623,56774.0144
2005-05-26 13:30:00,33.28,33.31,33.28,33.3,61354.80288728484,20.5499,20.5685,20.5499,20.5623,61354.8029
2005-05-26 14:00:00,33.3,33.37,33.27,33.37,38728.48417545808,20.5623,20.6055,20.5438,20.6055,38728.4842
2005-05-26 14:30:00,33.38,33.38,33.33,33.33,26374.236535258187,20.6117,20.6117,20.5808,20.5808,26374.2365
2005-05-26 15:00:00,33.33,33.33,33.28,33.32,114519.7112715158,20.5808,20.5808,20.5499,20.5746,114519.7113
2005-05-26 15:30:00,33.32,33.38,33.31,33.35,111188.228761799,20.5746,20.6117,20.5685,20.5932,111188.2288
2005-05-27 09:30:00,33.43,33.45,33.34,33.4,103831.20488617434,20.6426,20.6549,20.587,20.624,103831.2049
2005-05-27 10:00:00,33.42,33.42,33.28,33.38,46779.56690727374,20.6364,20.6364,20.5499,20.6117,46779.5669
2005-05-27 10:30:00,33.38,33.45,33.34,33.43,47890.06107717934,20.6117,20.6549,20.587,20.6426,47890.0611
2005-05-27 11:00:00,33.43,33.45,33.41,33.43,68295.39144919488,20.6426,20.6549,20.6302,20.6426,68295.3914
2005-05-27 11:30:00,33.43,33.46,33.43,33.43,29150.47196002221,20.6426,20.6611,20.6426,20.6426,29150.472
2005-05-27 12:00:00,33.43,33.43,33.28,33.31,48722.93170460855,20.6426,20.6426,20.5499,20.5685,48722.9317
2005-05-27 12:30:00,33.32,33.36,33.28,33.35,35258.18989450305,20.5746,20.5993,20.5499,20.5932,35258.1899
2005-05-27 13:00:00,33.35,33.36,33.33,33.33,17073.84786229872,20.5932,20.5993,20.5808,20.5808,17073.8479
2005-05-27 13:30:00,33.34,33.34,33.28,33.33,28456.413103831204,20.587,20.587,20.5499,20.5808,28456.4131
2005-05-27 14:00:00,33.31,33.36,33.26,33.36,27484.730705163794,20.5685,20.5993,20.5376,20.5993,27484.7307
2005-05-27 14:30:00,33.36,33.38,33.33,33.36,54414.21432537479,20.5993,20.6117,20.5808,20.5993,54414.2143
2005-05-27 15:00:00,33.36,33.41,33.34,33.38,32343.14269850083,20.5993,20.6302,20.587,20.6117,32343.1427
2005-05-27 15:30:00,33.38,33.43,33.38,33.4,38034.42531926707,20.6117,20.6426,20.6117,20.624,38034.4253
2005-05-31 09:30:00,33.59,33.61,33.55,33.55,150888.39533592446,20.7414,20.7537,20.7167,20.7167,150888.3953
2005-05-31 10:00:00,33.56,33.65,33.53,33.65,146029.98334258745,20.7228,20.7784,20.7043,20.7784,146029.9833
2005-05-31 10:30:00,33.65,33.71,33.64,33.64,120072.18212104384,20.7784,20.8155,20.7722,20.7722,120072.1821
2005-05-31 11:00:00,33.64,33.64,33.55,33.57,25263.74236535258,20.7722,20.7722,20.7167,20.729,25263.7424
2005-05-31 11:30:00,33.6,33.64,33.56,33.56,19850.083287062746,20.7475,20.7722,20.7228,20.7228,19850.0833
2005-05-31 12:00:00,33.56,33.6,33.53,33.58,13464.741810105495,20.7228,20.7475,20.7043,20.7352,13464.7418
2005-05-31 12:30:00,33.58,33.59,33.56,33.57,22071.07162687396,20.7352,20.7414,20.7228,20.729,22071.0716
2005-05-31 13:00:00,33.57,33.59,33.56,33.59,12215.435868961687,20.729,20.7414,20.7228,20.7414,12215.4359
2005-05-31 13:30:00,33.59,33.64,33.54,33.6,15685.730149916712,20.7414,20.7722,20.7105,20.7475,15685.7301
2005-05-31 14:00:00,33.6,33.6,33.57,33.59,18323.15380344253,20.7475,20.7475,20.729,20.7414,18323.1538
2005-05-31 14:30:00,33.58,33.61,33.57,33.59,34425.31926707384,20.7352,20.7537,20.729,20.7414,34425.3193
2005-05-31 15:00:00,33.61,33.63,33.59,33.6,31787.895613548026,20.7537,20.7661,20.7414,20.7475,31787.8956
2005-05-31 15:30:00,33.59,33.59,33.36,33.44,102998.33425874512,20.7414,20.7414,20.5993,20.6487,102998.3343
2005-06-01 09:30:00,33.12,33.22,33.12,33.22,95641.31038312048,20.4511,20.5129,20.4511,20.5129,95641.3104
2005-06-01 10:00:00,33.22,33.55,33.22,33.48,54275.402554136585,20.5129,20.7167,20.5129,20.6734,54275.4026
2005-06-01 10:30:00,33.48,33.51,33.43,33.48,34286.50749583564,20.6734,20.692,20.6426,20.6734,34286.5075
2005-06-01 11:00:00,33.45,33.46,33.32,33.4,44419.76679622432,20.6549,20.6611,20.5746,20.624,44419.7668
2005-06-01 11:30:00,33.42,33.44,33.37,33.38,8606.32981676846,20.6364,20.6487,20.6055,20.6117,8606.3298
2005-06-01 12:00:00,33.37,33.42,33.35,33.38,27901.1660188784,20.6055,20.6364,20.5932,20.6117,27901.166
2005-06-01 12:30:00,33.38,33.51,33.36,33.51,53720.15546918378,20.6117,20.692,20.5993,20.692,53720.1555
2005-06-01 13:00:00,33.51,33.62,33.51,33.57,91893.39255968906,20.692,20.7599,20.692,20.729,91893.3926
2005-06-01 13:30:00,33.59,33.63,33.56,33.6,25402.55413659078,20.7414,20.7661,20.7228,20.7475,25402.5541
2005-06-01 14:00:00,33.61,33.61,33.4,33.41,44003.33148250971,20.7537,20.7537,20.624,20.6302,44003.3315
2005-06-01 14:30:00,33.4,33.45,33.35,33.35,87034.98056635202,20.624,20.6549,20.5932,20.5932,87034.9806
2005-06-01 15:00:00,33.35,33.36,33.25,33.25,30955.02498611882,20.5932,20.5993,20.5314,20.5314,30955.025
2005-06-01 15:30:00,33.25,33.31,33.25,33.27,33731.26041088284,20.5314,20.5685,20.5314,20.5438,33731.2604
2005-06-02 09:30:00,32.65,32.71,32.65,32.68,89533.59244863964,20.1609,20.198,20.1609,20.1794,89533.5924
2005-06-02 10:00:00,32.68,32.75,32.67,32.68,88978.34536368684,20.1794,20.2227,20.1733,20.1794,88978.3454
2005-06-02 10:30:00,32.69,32.89,32.69,32.85,42615.2137701277,20.1856,20.3091,20.1856,20.2844,42615.2138
2005-06-02 11:00:00,32.85,32.92,32.76,32.91,34564.13103831204,20.2844,20.3276,20.2288,20.3215,34564.131
2005-06-02 11:30:00,32.92,32.96,32.89,32.92,27068.29539144919,20.3276,20.3523,20.3091,20.3276,27068.2954
2005-06-02 12:00:00,32.92,32.97,32.92,32.94,24153.248195446973,20.3276,20.3585,20.3276,20.34,24153.2482
2005-06-02 12:30:00,32.94,32.98,32.9,32.9,33037.201554691834,20.34,20.3647,20.3153,20.3153,33037.2016
2005-06-02 13:00:00,32.9,32.97,32.87,32.92,19850.083287062746,20.3153,20.3585,20.2968,20.3276,19850.0833
2005-06-02 13:30:00,32.93,32.98,32.92,32.92,44419.76679622432,20.3338,20.3647,20.3276,20.3276,44419.7668
2005-06-02 14:00:00,32.91,32.97,32.91,32.94,39422.54303164908,20.3215,20.3585,20.3215,20.34,39422.543
2005-06-02 14:30:00,32.97,32.99,32.97,32.99,28317.601332593003,20.3585,20.3709,20.3585,20.3709,28317.6013
2005-06-02 15:00:00,32.99,33.02,32.94,32.94,73986.67406996113,20.3709,20.3894,20.34,20.34,73986.6741
2005-06-02 15:30:00,32.95,32.96,32.9,32.92,57884.508606329815,20.3462,20.3523,20.3153,20.3276,57884.5086
2005-06-03 09:30:00,32.67,32.84,32.67,32.8,49000.55524708495,20.1733,20.2782,20.1733,20.2535,49000.5552
2005-06-03 10:00:00,32.8,32.8,32.75,32.79,44558.57856746252,20.2535,20.2535,20.2227,20.2474,44558.5786
2005-06-03 10:30:00,32.78,32.81,32.71,32.8,20821.765685730148,20.2412,20.2597,20.198,20.2535,20821.7657
2005-06-03 11:00:00,32.8,32.8,32.64,32.73,47196.00222098834,20.2535,20.2535,20.1547,20.2103,47196.0022
2005-06-03 11:30:00,32.73,32.74,32.54,32.54,19156.024430871737,20.2103,20.2165,20.093,20.093,19156.0244
2005-06-03 12:00:00,32.55,32.64,32.55,32.61,20127.706829539144,20.0992,20.1547,20.0992,20.1362,20127.7068
2005-06-03 12:30:00,32.61,32.63,32.53,32.59,17906.71848972793,20.1362,20.1486,20.0868,20.1239,17906.7185
2005-06-03 13:00:00,32.59,32.59,32.53,32.58,21654.63631315936,20.1239,20.1239,20.0868,20.1177,21654.6363
2005-06-03 13:30:00,32.58,32.63,32.58,32.63,21793.448084397554,20.1177,20.1486,20.1177,20.1486,21793.4481
2005-06-03 14:00:00,32.63,32.63,32.47,32.61,47473.62576346474,20.1486,20.1486,20.0498,20.1362,47473.6258
2005-06-03 14:30:00,32.61,32.71,32.58,32.63,56079.9555802332,20.1362,20.198,20.1177,20.1486,56079.9556
2005-06-03 15:00:00,32.61,32.66,32.61,32.62,24847.307051637978,20.1362,20.1671,20.1362,20.1424,24847.3071
2005-06-03 15:30:00,32.63,32.67,32.59,32.64,43170.460855080506,20.1486,20.1733,20.1239,20.1547,43170.4609
2005-06-06 09:30:00,32.67,32.71,32.58,32.6,28039.9777901166,20.1733,20.198,20.1177,20.13,28039.9778
2005-06-06 10:00:00,32.58,32.59,32.43,32.49,36646.30760688506,20.1177,20.1239,20.0251,20.0621,36646.3076
2005-06-06 10:30:00,32.49,32.52,32.42,32.45,80233.20377568017,20.0621,20.0806,20.0189,20.0374,80233.2038
2005-06-06 11:00:00,32.45,32.48,32.45,32.48,39700.16657412549,20.0374,20.0559,20.0374,20.0559,39700.1666
2005-06-06 11:30:00,32.48,32.5,32.47,32.47,47751.24930594114,20.0559,20.0683,20.0498,20.0498,47751.2493
2005-06-06 12:00:00,32.48,32.57,32.48,32.57,30260.966129927816,20.0559,20.1115,20.0559,20.1115,30260.9661
2005-06-06 12:30:00,32.57,32.58,32.53,32.58,44419.76679622432,20.1115,20.1177,20.0868,20.1177,44419.7668
2005-06-06 13:00:00,32.58,32.58,32.56,32.57,21377.01277068295,20.1177,20.1177,20.1053,20.1115,21377.0128
2005-06-06 13:30:00,32.56,32.64,32.56,32.62,44836.20210993892,20.1053,20.1547,20.1053,20.1424,44836.2021
2005-06-06 14:00:00,32.61,32.65,32.57,32.58,37479.17823431427,20.1362,20.1609,20.1115,20.1177,37479.1782
2005-06-06 14:30:00,32.58,32.61,32.57,32.57,27901.1660188784,20.1177,20.1362,20.1115,20.1115,27901.166
2005-06-06 15:00:00,32.57,32.61,32.55,32.61,49972.23764575236,20.1115,20.1362,20.0992,20.1362,49972.2376
2005-06-06 15:30:00,32.61,32.61,32.55,32.59,73292.61521377013,20.1362,20.1362,20.0992,20.1239,73292.6152
2005-06-07 09:30:00,32.4,32.45,32.36,32.43,248056.6352026652,20.0066,20.0374,19.9819,20.0251,248056.6352
2005-06-07 10:00:00,32.43,32.54,32.39,32.44,177956.69072737367,20.0251,20.093,20.0004,20.0312,177956.6907
2005-06-07 10:30:00,32.43,32.45,32.34,32.44,143947.80677401443,20.0251,20.0374,19.9695,20.0312,143947.8068
2005-06-07 11:00:00,32.44,32.48,32.41,32.48,55802.3320377568,20.0312,20.0559,20.0127,20.0559,55802.332
2005-06-07 11:30:00,32.46,32.6,32.46,32.6,53442.53192670738,20.0436,20.13,20.0436,20.13,53442.5319
2005-06-07 12:00:00,32.59,32.6,32.56,32.59,24986.11882287618,20.1239,20.13,20.1053,20.1239,24986.1188
2005-06-07 12:30:00,32.58,32.58,32.55,32.58,12631.87118267629,20.1177,20.1177,20.0992,20.1177,12631.8712
2005-06-07 13:00:00,32.58,32.61,32.58,32.58,40394.22543031649,20.1177,20.1362,20.1177,20.1177,40394.2254
2005-06-07 13:30:00,32.58,32.59,32.53,32.58,38450.86063298168,20.1177,20.1239,20.0868,20.1177,38450.8606
2005-06-07 14:00:00,32.58,32.58,32.47,32.53,64131.038312048855,20.1177,20.1177,20.0498,20.0868,64131.0383
2005-06-07 14:30:00,32.53,32.53,32.43,32.51,36646.30760688506,20.0868,20.0868,20.0251,20.0745,36646.3076
2005-06-07 15:00:00,32.51,32.53,32.45,32.48,66490.83842309828,20.0745,20.0868,20.0374,20.0559,66490.8384
2005-06-07 15:30:00,32.46,32.47,32.38,32.38,92171.01610216546,20.0436,20.0498,19.9942,19.9942,92171.0161
2005-06-08 09:30:00,32.55,32.84,32.55,32.8,87451.41588006662,20.0992,20.2782,20.0992,20.2535,87451.4159
2005-06-08 10:00:00,32.81,32.99,32.75,32.99,173237.09050527483,20.2597,20.3709,20.2227,20.3709,173237.0905
2005-06-08 10:30:00,32.97,33.14,32.96,33.14,42337.5902276513,20.3585,20.4635,20.3523,20.4635,42337.5902
2005-06-08 11:00:00,33.13,33.26,33.11,33.21,62048.86174347584,20.4573,20.5376,20.445,20.5067,62048.8617
2005-06-08 11:30:00,33.21,33.33,33.13,33.3,43309.27262631871,20.5067,20.5808,20.4573,20.5623,43309.2726
2005-06-08 12:00:00,33.3,33.31,33.25,33.28,6801.776790671848,20.5623,20.5685,20.5314,20.5499,6801.7768
2005-06-08 12:30:00,33.28,33.29,33.12,33.2,71904.49750138812,20.5499,20.5561,20.4511,20.5005,71904.4975
2005-06-08 13:00:00,33.2,33.21,33.04,33.06,32898.38978345363,20.5005,20.5067,20.4017,20.4141,32898.3898
2005-06-08 13:30:00,33.06,33.06,32.89,32.89,32204.33092726263,20.4141,20.4141,20.3091,20.3091,32204.3309
2005-06-08 14:00:00,32.91,32.92,32.78,32.79,32481.95446973903,20.3215,20.3276,20.2412,20.2474,32481.9545
2005-06-08 14:30:00,32.79,32.89,32.78,32.85,43586.89616879511,20.2474,20.3091,20.2412,20.2844,43586.8962
2005-06-08 15:00:00,32.86,32.89,32.82,32.85,50805.10827318156,20.2906,20.3091,20.2659,20.2844,50805.1083
2005-06-08 15:30:00,32.84,32.85,32.71,32.78,98417.5458078845,20.2782,20.2844,20.198,20.2412,98417.5458
2005-06-09 09:30:00,32.59,32.59,32.44,32.48,51915.60244308717,20.1239,20.1239,20.0312,20.0559,51915.6024
2005-06-09 10:00:00,32.48,32.5,32.35,32.36,21793.448084397554,20.0559,20.0683,19.9757,19.9819,21793.4481
2005-06-09 10:30:00,32.36,32.4,32.28,32.3,29705.71904497501,19.9819,20.0066,19.9325,19.9448,29705.719
2005-06-09 11:00:00,32.3,32.37,32.3,32.35,22487.50694058856,19.9448,19.988,19.9448,19.9757,22487.5069
2005-06-09 11:30:00,32.35,32.48,32.35,32.47,25263.74236535258,19.9757,20.0559,19.9757,20.0498,25263.7424
2005-06-09 12:00:00,32.47,32.49,32.45,32.45,37340.36646307607,20.0498,20.0621,20.0374,20.0374,37340.3665
2005-06-09 12:30:00,32.45,32.48,32.45,32.46,42198.7784564131,20.0374,20.0559,20.0374,20.0436,42198.7785
2005-06-09 13:00:00,32.46,32.46,32.4,32.4,19988.895058300943,20.0436,20.0436,20.0066,20.0066,19988.8951
2005-06-09 13:30:00,32.4,32.4,32.37,32.38,12493.05941143809,20.0066,20.0066,19.988,19.9942,12493.0594
2005-06-09 14:00:00,32.37,32.44,32.37,32.4,14158.800666296502,19.988,20.0312,19.988,20.0066,14158.8007
2005-06-09 14:30:00,32.4,32.41,32.37,32.4,21515.82454192116,20.0066,20.0127,19.988,20.0066,21515.8245
2005-06-09 15:00:00,32.4,32.43,32.36,32.41,51637.97890061077,20.0066,20.0251,19.9819,20.0127,51637.9789
2005-06-09 15:30:00,32.42,32.48,32.41,32.45,27207.1071626874,20.0189,20.0559,20.0127,20.0374,27207.1072
2005-06-10 09:30:00,32.15,32.48,32.11,32.42,186979.45585785672,19.8522,20.0559,19.8275,20.0189,186979.4559
2005-06-10 10:00:00,32.43,32.43,32.35,32.41,74958.35646862854,20.0251,20.0251,19.9757,20.0127,74958.3565
2005-06-10 10:30:00,32.42,32.79,32.38,32.76,141865.6302054414,20.0189,20.2474,19.9942,20.2288,141865.6302
2005-06-10 11:00:00,32.77,32.84,32.56,32.84,111049.4169905608,20.235,20.2782,20.1053,20.2782,111049.417
2005-06-10 11:30:00,32.84,33.01,32.84,32.85,74680.73292615214,20.2782,20.3832,20.2782,20.2844,74680.7329
2005-06-10 12:00:00,32.85,32.85,32.69,32.74,26790.67184897279,20.2844,20.2844,20.1856,20.2165,26790.6718
2005-06-10 12:30:00,32.74,32.88,32.74,32.86,21238.20099944475,20.2165,20.3029,20.2165,20.2906,21238.201
2005-06-10 13:00:00,32.87,32.88,32.85,32.86,30399.777901166017,20.2968,20.3029,20.2844,20.2906,30399.7779
2005-06-10 13:30:00,32.81,32.84,32.78,32.79,16240.977234869517,20.2597,20.2782,20.2412,20.2474,16240.9772
2005-06-10 14:00:00,32.77,32.78,32.76,32.76,22765.13048306496,20.235,20.2412,20.2288,20.2288,22765.1305
2005-06-10 14:30:00,32.76,32.76,32.63,32.69,23875.62465297057,20.2288,20.2288,20.1486,20.1856,23875.6247
2005-06-10 15:00:00,32.67,32.79,32.67,32.76,21793.448084397554,20.1733,20.2474,20.1733,20.2288,21793.4481
2005-06-10 15:30:00,32.77,32.77,32.68,32.69,17351.471404775122,20.235,20.235,20.1794,20.1856,17351.4714
2005-06-13 09:30:00,32.38,32.43,32.29,32.43,122154.35868961689,19.9942,20.0251,19.9386,20.0251,122154.3587
2005-06-13 10:00:00,32.43,32.46,32.38,32.45,44142.14325374791,20.0251,20.0436,19.9942,20.0374,44142.1433
2005-06-13 10:30:00,32.44,32.61,32.44,32.54,52332.03775680177,20.0312,20.1362,20.0312,20.093,52332.0378
2005-06-13 11:00:00,32.54,32.69,32.53,32.68,45669.07273736813,20.093,20.1856,20.0868,20.1794,45669.0727
2005-06-13 11:30:00,32.69,32.69,32.61,32.62,19572.45974458634,20.1856,20.1856,20.1362,20.1424,19572.4597
2005-06-13 12:00:00,32.62,32.63,32.57,32.62,25541.365907828986,20.1424,20.1486,20.1115,20.1424,25541.3659
2005-06-13 12:30:00,32.62,32.63,32.56,32.58,13325.930038867296,20.1424,20.1486,20.1053,20.1177,13325.93
2005-06-13 13:00:00,32.59,32.63,32.59,32.63,33731.26041088284,20.1239,20.1486,20.1239,20.1486,33731.2604
2005-06-13 13:30:00,32.63,32.63,32.56,32.58,28595.224875069405,20.1486,20.1486,20.1053,20.1177,28595.2249
2005-06-13 14:00:00,32.59,32.62,32.53,32.61,22626.31871182676,20.1239,20.1424,20.0868,20.1362,22626.3187
2005-06-13 14:30:00,32.61,32.63,32.53,32.63,30399.777901166017,20.1362,20.1486,20.0868,20.1486,30399.7779
2005-06-13 15:00:00,32.62,32.63,32.5,32.59,44003.33148250971,20.1424,20.1486,20.0683,20.1239,44003.3315
2005-06-13 15:30:00,32.59,32.66,32.54,32.63,66768.46196557468,20.1239,20.1671,20.093,20.1486,66768.462
2005-06-14 09:30:00,32.42,32.73,32.36,32.73,138811.77123820098,20.0189,20.2103,19.9819,20.2103,138811.7712
2005-06-14 10:00:00,32.73,32.82,32.61,32.68,167962.2431982232,20.2103,20.2659,20.1362,20.1794,167962.2432
2005-06-14 10:30:00,32.71,32.78,32.68,32.73,76068.85063853415,20.198,20.2412,20.1794,20.2103,76068.8506
2005-06-14 11:00:00,32.73,32.85,32.72,32.85,83981.1215991116,20.2103,20.2844,20.2041,20.2844,83981.1216
2005-06-14 11:30:00,32.83,32.88,32.83,32.87,36646.30760688506,20.2721,20.3029,20.2721,20.2968,36646.3076
2005-06-14 12:00:00,32.86,32.87,32.83,32.86,20821.765685730148,20.2906,20.2968,20.2721,20.2906,20821.7657
2005-06-14 12:30:00,32.86,32.89,32.86,32.87,28178.789561354803,20.2906,20.3091,20.2906,20.2968,28178.7896
2005-06-14 13:00:00,32.87,32.93,32.86,32.92,26790.67184897279,20.2968,20.3338,20.2906,20.3276,26790.6718
2005-06-14 13:30:00,32.89,33.02,32.89,33.0,36785.11937812327,20.3091,20.3894,20.3091,20.377,36785.1194
2005-06-14 14:00:00,33.02,33.06,32.97,32.97,31232.648528595226,20.3894,20.4141,20.3585,20.3585,31232.6485
2005-06-14 14:30:00,32.98,33.04,32.95,32.98,25124.93059411438,20.3647,20.4017,20.3462,20.3647,25124.9306
2005-06-14 15:00:00,32.98,32.98,32.94,32.96,29289.28373126041,20.3647,20.3647,20.34,20.3523,29289.2837
2005-06-14 15:30:00,32.96,33.01,32.94,32.94,94392.00444197668,20.3523,20.3832,20.34,20.34,94392.0044
2005-06-15 09:30:00,33.07,33.21,33.05,33.08,100499.72237645752,20.4203,20.5067,20.4079,20.4264,100499.7224
2005-06-15 10:00:00,33.07,33.08,32.88,32.88,68573.01499167128,20.4203,20.4264,20.3029,20.3029,68573.015
2005-06-15 10:30:00,32.86,32.86,32.6,32.61,84813.99222654081,20.2906,20.2906,20.13,20.1362,84813.9922
2005-06-15 11:00:00,32.59,32.63,32.55,32.58,94669.62798445308,20.1239,20.1486,20.0992,20.1177,94669.628
2005-06-15 11:30:00,32.58,32.61,32.5,32.5,39144.91948917268,20.1177,20.1362,20.0683,20.0683,39144.9195
2005-06-15 12:00:00,32.5,32.54,32.48,32.48,27623.542476401995,20.0683,20.093,20.0559,20.0559,27623.5425
2005-06-15 12:30:00,32.48,32.56,32.48,32.55,37756.80177679067,20.0559,20.1053,20.0559,20.0992,37756.8018
2005-06-15 13:00:00,32.55,32.64,32.54,32.59,132287.61799000556,20.0992,20.1547,20.093,20.1239,132287.618
2005-06-15 13:30:00,32.58,32.58,32.55,32.56,70794.0033314825,20.1177,20.1177,20.0992,20.1053,70794.0033
2005-06-15 14:00:00,32.56,32.57,32.5,32.51,32620.76624097723,20.1053,20.1115,20.0683,20.0745,32620.7662
2005-06-15 14:30:00,32.51,32.54,32.47,32.51,42754.0255413659,20.0745,20.093,20.0498,20.0745,42754.0255
2005-06-15 15:00:00,32.52,32.56,32.48,32.55,64963.90893947806,20.0806,20.1053,20.0559,20.0992,64963.9089
2005-06-15 15:30:00,32.55,33.11,32.55,32.58,87451.41588006662,20.0992,20.445,20.0992,20.1177,87451.4159
2005-06-16 09:30:00,32.57,32.59,32.21,32.22,54275.402554136585,20.1115,20.1239,19.8892,19.8954,54275.4026
2005-06-16 10:00:00,32.21,32.29,32.18,32.18,49416.99056079955,19.8892,19.9386,19.8707,19.8707,49416.9906
2005-06-16 10:30:00,32.17,32.28,32.11,32.13,38867.29594669628,19.8645,19.9325,19.8275,19.8398,38867.2959
2005-06-16 11:00:00,32.13,32.17,32.1,32.12,32481.95446973903,19.8398,19.8645,19.8213,19.8337,32481.9545
2005-06-16 11:30:00,32.12,32.3,32.09,32.27,26374.236535258187,19.8337,19.9448,19.8151,19.9263,26374.2365
2005-06-16 12:00:00,32.24,32.25,32.13,32.23,39700.16657412549,19.9078,19.9139,19.8398,19.9016,39700.1666
2005-06-16 12:30:00,32.23,32.31,32.22,32.27,45946.69627984453,19.9016,19.951,19.8954,19.9263,45946.6963
2005-06-16 13:00:00,32.27,32.28,32.22,32.22,22487.50694058856,19.9263,19.9325,19.8954,19.8954,22487.5069
2005-06-16 13:30:00,32.23,32.27,32.22,32.23,31787.895613548026,19.9016,19.9263,19.8954,19.9016,31787.8956
2005-06-16 14:00:00,32.23,32.27,32.2,32.24,44975.01388117712,19.9016,19.9263,19.8831,19.9078,44975.0139
2005-06-16 14:30:00,32.23,32.27,32.2,32.25,32204.33092726263,19.9016,19.9263,19.8831,19.9139,32204.3309
2005-06-16 15:00:00,32.26,32.34,32.25,32.29,74819.54469739033,19.9201,19.9695,19.9139,19.9386,74819.5447
2005-06-16 15:30:00,32.32,32.33,32.18,32.25,58023.320377568016,19.9572,19.9633,19.8707,19.9139,58023.3204
2005-06-17 09:30:00,32.17,32.17,32.09,32.11,65796.77956690727,19.8645,19.8645,19.8151,19.8275,65796.7796
2005-06-17 10:00:00,32.1,32.13,32.01,32.1,118545.25263742363,19.8213,19.8398,19.7657,19.8213,118545.2526
2005-06-17 10:30:00,32.11,32.41,32.11,32.4,68573.01499167128,19.8275,20.0127,19.8275,20.0066,68573.015
2005-06-17 11:00:00,32.4,32.4,32.27,32.3,51637.97890061077,20.0066,20.0066,19.9263,19.9448,51637.9789
2005-06-17 11:30:00,32.31,32.33,32.25,32.29,17212.65963353692,19.951,19.9633,19.9139,19.9386,17212.6596
2005-06-17 12:00:00,32.3,32.32,32.27,32.28,7079.400333148251,19.9448,19.9572,19.9263,19.9325,7079.4003
2005-06-17 12:30:00,32.28,32.32,32.28,32.32,11104.94169905608,19.9325,19.9572,19.9325,19.9572,11104.9417
2005-06-17 13:00:00,32.32,32.34,32.32,32.33,9300.388672959469,19.9572,19.9695,19.9572,19.9633,9300.3887
2005-06-17 13:30:00,32.33,32.35,32.28,32.32,16935.03609106052,19.9633,19.9757,19.9325,19.9572,16935.0361
2005-06-17 14:00:00,32.33,32.37,32.3,32.37,21099.38922820655,19.9633,19.988,19.9448,19.988,21099.3892
2005-06-17 14:30:00,32.37,32.37,32.3,32.32,18878.400888395336,19.988,19.988,19.9448,19.9572,18878.4009
2005-06-17 15:00:00,32.31,32.45,32.3,32.45,30260.966129927816,19.951,20.0374,19.9448,20.0374,30260.9661
2005-06-17 15:30:00,32.45,32.57,32.43,32.48,110910.6052193226,20.0374,20.1115,20.0251,20.0559,110910.6052
2005-06-20 09:30:00,32.28,32.35,32.11,32.12,62881.73237090505,19.9325,19.9757,19.8275,19.8337,62881.7324
2005-06-20 10:00:00,32.12,32.14,31.99,32.09,76068.85063853415,19.8337,19.846,19.7534,19.8151,76068.8506
2005-06-20 10:30:00,32.1,32.17,32.09,32.17,57745.696835091614,19.8213,19.8645,19.8151,19.8645,57745.6968
2005-06-20 11:00:00,32.17,32.22,32.16,32.2,37062.74292059967,19.8645,19.8954,19.8584,19.8831,37062.7429
2005-06-20 11:30:00,32.2,32.26,32.14,32.2,31371.460299833423,19.8831,19.9201,19.846,19.8831,31371.4603
2005-06-20 12:00:00,32.21,32.27,32.21,32.26,16657.412548584118,19.8892,19.9263,19.8892,19.9201,16657.4125
2005-06-20 12:30:00,32.27,32.27,32.22,32.22,18045.53026096613,19.9263,19.9263,19.8954,19.8954,18045.5303
2005-06-20 13:00:00,32.22,32.27,32.21,32.24,21654.63631315936,19.8954,19.9263,19.8892,19.9078,21654.6363
2005-06-20 13:30:00,32.23,32.27,32.19,32.22,19988.895058300943,19.9016,19.9263,19.8769,19.8954,19988.8951
2005-06-20 14:00:00,32.23,32.25,32.21,32.22,21793.448084397554,19.9016,19.9139,19.8892,19.8954,21793.4481
2005-06-20 14:30:00,32.22,32.31,32.22,32.25,44697.39033870072,19.8954,19.951,19.8954,19.9139,44697.3903
2005-06-20 15:00:00,32.24,32.47,32.24,32.37,55663.52026651859,19.9078,20.0498,19.9078,19.988,55663.5203
2005-06-20 15:30:00,32.37,32.39,32.33,32.35,64408.66185452526,19.988,20.0004,19.9633,19.9757,64408.6619
2005-06-21 09:30:00,32.4,32.63,32.39,32.54,66768.46196557468,20.0066,20.1486,20.0004,20.093,66768.462
2005-06-21 10:00:00,32.54,32.63,32.53,32.61,28178.789561354803,20.093,20.1486,20.0868,20.1362,28178.7896
2005-06-21 10:30:00,32.62,32.66,32.55,32.65,26235.424764019983,20.1424,20.1671,20.0992,20.1609,26235.4248
2005-06-21 11:00:00,32.66,32.7,32.62,32.68,17490.283176013323,20.1671,20.1918,20.1424,20.1794,17490.2832
2005-06-21 11:30:00,32.68,32.74,32.65,32.7,10688.506385341476,20.1794,20.2165,20.1609,20.1918,10688.5064
2005-06-21 12:00:00,32.7,32.7,32.65,32.65,10549.694614103277,20.1918,20.1918,20.1609,20.1609,10549.6946
2005-06-21 12:30:00,32.65,32.7,32.64,32.69,13464.741810105495,20.1609,20.1918,20.1547,20.1856,13464.7418
2005-06-21 13:00:00,32.68,32.81,32.68,32.75,79677.95669072737,20.1794,20.2597,20.1794,20.2227,79677.9567
2005-06-21 13:30:00,32.75,32.8,32.67,32.71,21099.38922820655,20.2227,20.2535,20.1733,20.198,21099.3892
2005-06-21 14:00:00,32.71,32.78,32.65,32.76,11382.56524153248,20.198,20.2412,20.1609,20.2288,11382.5652
2005-06-21 14:30:00,32.76,32.93,32.74,32.86,45252.63742365352,20.2288,20.3338,20.2165,20.2906,45252.6374
2005-06-21 15:00:00,32.86,32.87,32.64,32.68,79677.95669072737,20.2906,20.2968,20.1547,20.1794,79677.9567
2005-06-21 15:30:00,32.71,32.78,32.66,32.74,45946.69627984453,20.198,20.2412,20.1671,20.2165,45946.6963
2005-06-22 09:30:00,32.43,32.59,32.43,32.55,386729.594669628,20.0251,20.1239,20.0251,20.0992,386729.5947
2005-06-22 10:00:00,32.55,32.55,32.5,32.5,80094.39200444196,20.0992,20.0992,20.0683,20.0683,80094.392
2005-06-22 10:30:00,32.5,32.51,32.38,32.42,96612.99278178788,20.0683,20.0745,19.9942,20.0189,96612.9928
2005-06-22 11:00:00,32.42,32.46,32.37,32.43,81621.32148806218,20.0189,20.0436,19.988,20.0251,81621.3215
2005-06-22 11:30:00,32.45,32.5,32.4,32.48,48028.87284841754,20.0374,20.0683,20.0066,20.0559,48028.8728
2005-06-22 12:00:00,32.49,32.53,32.45,32.49,87451.41588006662,20.0621,20.0868,20.0374,20.0621,87451.4159
2005-06-22 12:30:00,32.48,32.51,32.48,32.49,43586.89616879511,20.0559,20.0745,20.0559,20.0621,43586.8962
2005-06-22 13:00:00,32.5,32.55,32.5,32.53,52054.41421432537,20.0683,20.0992,20.0683,20.0868,52054.4142
2005-06-22 13:30:00,32.53,32.55,32.51,32.53,61632.42642976124,20.0868,20.0992,20.0745,20.0868,61632.4264
2005-06-22 14:00:00,32.53,32.53,32.47,32.52,67740.14436424208,20.0868,20.0868,20.0498,20.0806,67740.1444
2005-06-22 14:30:00,32.52,32.53,32.47,32.53,81343.69794558578,20.0806,20.0868,20.0498,20.0868,81343.6979
2005-06-22 15:00:00,32.53,32.55,32.53,32.54,66074.40310938367,20.0868,20.0992,20.0868,20.093,66074.4031
2005-06-22 15:30:00,32.55,32.55,32.43,32.5,146862.85397001664,20.0992,20.0992,20.0251,20.0683,146862.854
2005-06-23 09:30:00,32.37,32.5,32.37,32.4,25957.801221543585,19.988,20.0683,19.988,20.0066,25957.8012
2005-06-23 10:00:00,32.4,32.43,32.27,32.32,52054.41421432537,20.0066,20.0251,19.9263,19.9572,52054.4142
2005-06-23 10:30:00,32.3,32.38,32.3,32.38,91060.52193225984,19.9448,19.9942,19.9448,19.9942,91060.5219
2005-06-23 11:00:00,32.38,32.41,32.35,32.35,19850.083287062746,19.9942,20.0127,19.9757,19.9757,19850.0833
2005-06-23 11:30:00,32.35,32.47,32.35,32.4,8745.141588006662,19.9757,20.0498,19.9757,20.0066,8745.1416
2005-06-23 12:00:00,32.39,32.39,32.34,32.35,17212.65963353692,20.0004,20.0004,19.9695,19.9757,17212.6596
2005-06-23 12:30:00,32.34,32.34,32.3,32.31,6385.3414769572455,19.9695,19.9695,19.9448,19.951,6385.3415
2005-06-23 13:00:00,32.3,32.3,32.22,32.22,29011.660188784008,19.9448,19.9448,19.8954,19.8954,29011.6602
2005-06-23 13:30:00,32.22,32.22,32.04,32.1,116463.07606885064,19.8954,19.8954,19.7843,19.8213,116463.0761
2005-06-23 14:00:00,32.1,32.18,32.09,32.16,30399.777901166017,19.8213,19.8707,19.8151,19.8584,30399.7779
2005-06-23 14:30:00,32.17,32.17,32.01,32.05,49833.42587451416,19.8645,19.8645,19.7657,19.7904,49833.4259
2005-06-23 15:00:00,32.05,32.05,31.91,31.91,73014.99167129373,19.7904,19.7904,19.704,19.704,73014.9917
2005-06-23 15:30:00,31.91,31.99,31.9,31.9,75652.41532481954,19.704,19.7534,19.6978,19.6978,75652.4153
2005-06-24 09:30:00,31.9,31.94,31.6,31.62,52193.22598556357,19.6978,19.7225,19.5126,19.5249,52193.226
2005-06-24 10:00:00,31.61,31.62,31.48,31.48,91476.95724597444,19.5187,19.5249,19.4385,19.4385,91476.9572
2005-06-24 10:30:00,31.46,31.48,31.41,31.46,24847.307051637978,19.4261,19.4385,19.3952,19.4261,24847.3071
2005-06-24 11:00:00,31.46,31.48,31.4,31.4,52054.41421432537,19.4261,19.4385,19.3891,19.3891,52054.4142
2005-06-24 11:30:00,31.43,31.43,31.38,31.42,17073.84786229872,19.4076,19.4076,19.3767,19.4014,17073.8479
2005-06-24 12:00:00,31.42,31.45,31.39,31.39,19572.45974458634,19.4014,19.4199,19.3829,19.3829,19572.4597
2005-06-24 12:30:00,31.39,31.44,31.38,31.38,22209.88339811216,19.3829,19.4138,19.3767,19.3767,22209.8834
2005-06-24 13:00:00,31.37,31.4,31.37,31.39,20821.765685730148,19.3705,19.3891,19.3705,19.3829,20821.7657
2005-06-24 13:30:00,31.38,31.39,31.3,31.32,111743.4758467518,19.3767,19.3829,19.3273,19.3397,111743.4758
2005-06-24 14:00:00,31.31,31.42,31.31,31.37,43725.70794003331,19.3335,19.4014,19.3335,19.3705,43725.7079
2005-06-24 14:30:00,31.38,31.47,31.35,31.35,23042.75402554137,19.3767,19.4323,19.3582,19.3582,23042.754
2005-06-24 15:00:00,31.34,31.49,31.34,31.46,113825.65241532482,19.352,19.4446,19.352,19.4261,113825.6524
2005-06-24 15:30:00,31.46,31.52,31.43,31.43,45530.26096612992,19.4261,19.4632,19.4076,19.4076,45530.261
2005-06-27 09:30:00,31.45,31.47,31.19,31.19,83287.06274292059,19.4199,19.4323,19.2594,19.2594,83287.0627
2005-06-27 10:00:00,31.19,31.31,31.13,31.31,70377.5680177679,19.2594,19.3335,19.2223,19.3335,70377.568
2005-06-27 10:30:00,31.3,31.37,31.3,31.34,58023.320377568016,19.3273,19.3705,19.3273,19.352,58023.3204
2005-06-27 11:00:00,31.34,31.42,31.28,31.41,71904.49750138812,19.352,19.4014,19.315,19.3952,71904.4975
2005-06-27 11:30:00,31.41,31.44,31.39,31.44,18323.15380344253,19.3952,19.4138,19.3829,19.4138,18323.1538
2005-06-27 12:00:00,31.43,31.6,31.42,31.57,36646.30760688506,19.4076,19.5126,19.4014,19.494,36646.3076
2005-06-27 12:30:00,31.57,31.58,31.52,31.53,13464.741810105495,19.494,19.5002,19.4632,19.4693,13464.7418
2005-06-27 13:00:00,31.52,31.53,31.41,31.47,23320.377568017768,19.4632,19.4693,19.3952,19.4323,23320.3776
2005-06-27 13:30:00,31.47,31.48,31.42,31.42,10133.259300388672,19.4323,19.4385,19.4014,19.4014,10133.2593
2005-06-27 14:00:00,31.42,31.47,31.42,31.45,33731.26041088284,19.4014,19.4323,19.4014,19.4199,33731.2604
2005-06-27 14:30:00,31.45,31.5,31.45,31.49,41365.90782898389,19.4199,19.4508,19.4199,19.4446,41365.9078
2005-06-27 15:00:00,31.49,31.53,31.47,31.53,34564.13103831204,19.4446,19.4693,19.4323,19.4693,34564.131
2005-06-27 15:30:00,31.53,31.53,31.48,31.49,33314.82509716824,19.4693,19.4693,19.4385,19.4446,33314.8251
2005-06-28 09:30:00,31.47,31.65,31.45,31.64,108273.18156579677,19.4323,19.5434,19.4199,19.5373,108273.1816
2005-06-28 10:00:00,31.64,31.83,31.64,31.8,47751.24930594114,19.5373,19.6546,19.5373,19.6361,47751.2493
2005-06-28 10:30:00,31.81,31.86,31.78,31.79,35535.81343697946,19.6422,19.6731,19.6237,19.6299,35535.8134
2005-06-28 11:00:00,31.79,31.79,31.75,31.77,33453.63686840644,19.6299,19.6299,19.6052,19.6175,33453.6369
2005-06-28 11:30:00,31.77,31.86,31.76,31.86,36368.68406440866,19.6175,19.6731,19.6114,19.6731,36368.6841
2005-06-28 12:00:00,31.86,31.89,31.86,31.89,22487.50694058856,19.6731,19.6916,19.6731,19.6916,22487.5069
2005-06-28 12:30:00,31.89,31.91,31.88,31.89,20821.765685730148,19.6916,19.704,19.6855,19.6916,20821.7657
2005-06-28 13:00:00,31.88,31.93,31.88,31.92,23875.62465297057,19.6855,19.7163,19.6855,19.7102,23875.6247
2005-06-28 13:30:00,31.91,31.96,31.91,31.96,26790.67184897279,19.704,19.7349,19.704,19.7349,26790.6718
2005-06-28 14:00:00,31.96,31.97,31.88,31.91,28456.413103831204,19.7349,19.741,19.6855,19.704,28456.4131
2005-06-28 14:30:00,31.91,31.99,31.9,31.99,36923.931149361466,19.704,19.7534,19.6978,19.7534,36923.9311
2005-06-28 15:00:00,31.99,32.09,31.99,32.06,55802.3320377568,19.7534,19.8151,19.7534,19.7966,55802.332
2005-06-28 15:30:00,32.05,32.06,32.02,32.04,55663.52026651859,19.7904,19.7966,19.7719,19.7843,55663.5203
2005-06-29 09:30:00,32.01,32.07,31.88,31.95,39006.10771793448,19.7657,19.8028,19.6855,19.7287,39006.1077
2005-06-29 10:00:00,31.95,31.95,31.83,31.86,53997.77901166018,19.7287,19.7287,19.6546,19.6731,53997.779
2005-06-29 10:30:00,31.86,32.05,31.86,32.05,31371.460299833423,19.6731,19.7904,19.6731,19.7904,31371.4603
2005-06-29 11:00:00,32.05,32.08,32.01,32.04,107579.12270960576,19.7904,19.809,19.7657,19.7843,107579.1227
2005-06-29 11:30:00,32.03,32.09,32.03,32.09,38589.67240421988,19.7781,19.8151,19.7781,19.8151,38589.6724
2005-06-29 12:00:00,32.09,32.09,32.07,32.08,16796.22431982232,19.8151,19.8151,19.8028,19.809,16796.2243
2005-06-29 12:30:00,32.08,32.16,32.04,32.16,29705.71904497501,19.809,19.8584,19.7843,19.8584,29705.719
2005-06-29 13:00:00,32.16,32.19,32.14,32.18,30538.589672404218,19.8584,19.8769,19.846,19.8707,30538.5897
2005-06-29 13:30:00,32.18,32.18,31.9,31.96,101193.78123264851,19.8707,19.8707,19.6978,19.7349,101193.7812
2005-06-29 14:00:00,31.96,32.02,31.91,31.94,74958.35646862854,19.7349,19.7719,19.704,19.7225,74958.3565
2005-06-29 14:30:00,31.95,32.04,31.91,32.02,75235.98001110494,19.7287,19.7843,19.704,19.7719,75235.98
2005-06-29 15:00:00,32.02,32.03,31.91,31.99,109383.67573570236,19.7719,19.7781,19.704,19.7534,109383.6757
2005-06-29 15:30:00,31.99,32.0,31.88,31.96,127012.77068295392,19.7534,19.7596,19.6855,19.7349,127012.7707
2005-06-30 09:30:00,31.8,31.88,31.72,31.75,103137.14602998334,19.6361,19.6855,19.5867,19.6052,103137.146
2005-06-30 10:00:00,31.75,31.84,31.7,31.76,48445.30816213215,19.6052,19.6608,19.5743,19.6114,48445.3082
2005-06-30 10:30:00,31.77,31.79,31.7,31.73,44558.57856746252,19.6175,19.6299,19.5743,19.5928,44558.5786
2005-06-30 11:00:00,31.75,31.76,31.48,31.51,57190.44975013881,19.6052,19.6114,19.4385,19.457,57190.4498
2005-06-30 11:30:00,31.48,31.6,31.48,31.56,24292.05996668517,19.4385,19.5126,19.4385,19.4879,24292.06
2005-06-30 12:00:00,31.56,31.58,31.45,31.45,79677.95669072737,19.4879,19.5002,19.4199,19.4199,79677.9567
2005-06-30 12:30:00,31.44,31.58,31.44,31.56,16379.789006107716,19.4138,19.5002,19.4138,19.4879,16379.789
2005-06-30 13:00:00,31.55,31.59,31.54,31.59,27484.730705163794,19.4817,19.5064,19.4755,19.5064,27484.7307
2005-06-30 13:30:00,31.59,31.62,31.54,31.6,24986.11882287618,19.5064,19.5249,19.4755,19.5126,24986.1188
2005-06-30 14:00:00,31.59,31.67,31.52,31.52,75097.16823986673,19.5064,19.5558,19.4632,19.4632,75097.1682
2005-06-30 14:30:00,31.53,31.56,31.46,31.56,104108.82842865074,19.4693,19.4879,19.4261,19.4879,104108.8284
2005-06-30 15:00:00,31.55,31.58,31.45,31.55,63436.97945585785,19.4817,19.5002,19.4199,19.4817,63436.9795
2005-06-30 15:30:00,31.55,31.57,31.47,31.52,132148.8062187673,19.4817,19.494,19.4323,19.4632,132148.8062
2005-07-01 09:30:00,31.35,31.52,31.33,31.49,111465.8523042754,19.3582,19.4632,19.3458,19.4446,111465.8523
2005-07-01 10:00:00,31.49,31.5,31.33,31.37,148667.40699611325,19.4446,19.4508,19.3458,19.3705,148667.407
2005-07-01 10:30:00,31.37,31.5,31.32,31.34,141171.5713492504,19.3705,19.4508,19.3397,19.352,141171.5713
2005-07-01 11:00:00,31.32,31.39,31.26,31.39,73847.86229872293,19.3397,19.3829,19.3026,19.3829,73847.8623
2005-07-01 11:30:00,31.38,31.39,31.3,31.3,15269.294836202109,19.3767,19.3829,19.3273,19.3273,15269.2948
2005-07-01 12:00:00,31.31,31.38,31.29,31.38,22903.942254303165,19.3335,19.3767,19.3211,19.3767,22903.9423
2005-07-01 12:30:00,31.38,31.43,31.38,31.41,29983.34258745141,19.3767,19.4076,19.3767,19.3952,29983.3426
2005-07-01 13:00:00,31.41,31.43,31.37,31.4,26513.04830649639,19.3952,19.4076,19.3705,19.3891,26513.0483
2005-07-01 13:30:00,31.4,31.48,31.4,31.45,30677.40144364242,19.3891,19.4385,19.3891,19.4199,30677.4014
2005-07-01 14:00:00,31.45,31.51,31.44,31.47,32065.519156024428,19.4199,19.457,19.4138,19.4323,32065.5192
2005-07-01 14:30:00,31.47,31.5,31.46,31.49,40949.47251526929,19.4323,19.4508,19.4261,19.4446,40949.4725
2005-07-01 15:00:00,31.49,31.51,31.46,31.49,43448.08439755691,19.4446,19.457,19.4261,19.4446,43448.0844
2005-07-01 15:30:00,31.47,31.48,31.44,31.48,42337.5902276513,19.4323,19.4385,19.4138,19.4385,42337.5902
2005-07-05 09:30:00,31.39,31.41,31.14,31.19,79816.76846196556,19.3829,19.3952,19.2285,19.2594,79816.7685
2005-07-05 10:00:00,31.16,31.31,31.16,31.3,100916.15769017211,19.2409,19.3335,19.2409,19.3273,100916.1577
2005-07-05 10:30:00,31.31,31.31,31.25,31.26,101610.21654636312,19.3335,19.3335,19.2964,19.3026,101610.2165
2005-07-05 11:00:00,31.27,31.45,31.2,31.42,161438.08995002776,19.3088,19.4199,19.2656,19.4014,161438.09
2005-07-05 11:30:00,31.42,31.49,31.42,31.48,46224.31982232093,19.4014,19.4446,19.4014,19.4385,46224.3198
2005-07-05 12:00:00,31.48,31.51,31.47,31.5,24014.43642420877,19.4385,19.457,19.4323,19.4508,24014.4364
2005-07-05 12:30:00,31.5,31.52,31.45,31.48,60105.49694614103,19.4508,19.4632,19.4199,19.4385,60105.4969
2005-07-05 13:00:00,31.47,31.48,31.43,31.47,49278.17878956135,19.4323,19.4385,19.4076,19.4323,49278.1788
2005-07-05 13:30:00,31.47,31.55,31.45,31.52,48722.93170460855,19.4323,19.4817,19.4199,19.4632,48722.9317
2005-07-05 14:00:00,31.51,31.62,31.5,31.61,66490.83842309828,19.457,19.5249,19.4508,19.5187,66490.8384
2005-07-05 14:30:00,31.6,31.62,31.6,31.6,52609.661299278174,19.5126,19.5249,19.5126,19.5126,52609.6613
2005-07-05 15:00:00,31.6,31.6,31.55,31.56,42198.7784564131,19.5126,19.5126,19.4817,19.4879,42198.7785
2005-07-05 15:30:00,31.56,31.58,31.49,31.5,57051.63797890061,19.4879,19.5002,19.4446,19.4508,57051.638
2005-07-06 09:30:00,31.5,31.88,31.46,31.86,53581.34369794558,19.4508,19.6855,19.4261,19.6731,53581.3437
2005-07-06 10:00:00,31.91,31.91,31.74,31.76,46640.755136035536,19.704,19.704,19.599,19.6114,46640.7551
2005-07-06 10:30:00,31.77,31.85,31.72,31.85,69267.0738478623,19.6175,19.6669,19.5867,19.6669,69267.0738
2005-07-06 11:00:00,31.86,31.99,31.85,31.96,21515.82454192116,19.6731,19.7534,19.6669,19.7349,21515.8245
2005-07-06 11:30:00,31.96,32.08,31.96,32.03,45252.63742365352,19.7349,19.809,19.7349,19.7781,45252.6374
2005-07-06 12:00:00,31.99,32.0,31.92,31.93,26513.04830649639,19.7534,19.7596,19.7102,19.7163,26513.0483
2005-07-06 12:30:00,31.93,31.98,31.92,31.98,22903.942254303165,19.7163,19.7472,19.7102,19.7472,22903.9423
2005-07-06 13:00:00,31.98,32.02,31.96,32.02,19294.83620210994,19.7472,19.7719,19.7349,19.7719,19294.8362
2005-07-06 13:30:00,32.01,32.06,32.0,32.04,22765.13048306496,19.7657,19.7966,19.7596,19.7843,22765.1305
2005-07-06 14:00:00,32.04,32.05,31.99,31.99,25957.801221543585,19.7843,19.7904,19.7534,19.7534,25957.8012
2005-07-06 14:30:00,31.99,31.99,31.83,31.95,52332.03775680177,19.7534,19.7534,19.6546,19.7287,52332.0378
2005-07-06 15:00:00,31.95,31.99,31.91,31.94,56357.579122709605,19.7287,19.7534,19.704,19.7225,56357.5791
2005-07-06 15:30:00,31.94,32.0,31.92,31.93,89394.78067740143,19.7225,19.7596,19.7102,19.7163,89394.7807
2005-07-07 09:30:00,31.15,31.27,31.07,31.2,176429.76124375346,19.2347,19.3088,19.1853,19.2656,176429.7612
2005-07-07 10:00:00,31.19,31.37,31.14,31.37,233759.02276513047,19.2594,19.3705,19.2285,19.3705,233759.0228
2005-07-07 10:30:00,31.37,31.47,31.32,31.38,146307.60688506384,19.3705,19.4323,19.3397,19.3767,146307.6069
2005-07-07 11:00:00,31.4,31.67,31.36,31.6,56079.9555802332,19.3891,19.5558,19.3644,19.5126,56079.9556
2005-07-07 11:30:00,31.63,31.76,31.6,31.66,51637.97890061077,19.5311,19.6114,19.5126,19.5496,51637.9789
2005-07-07 12:00:00,31.75,31.81,31.73,31.77,57051.63797890061,19.6052,19.6422,19.5928,19.6175,57051.638
2005-07-07 12:30:00,31.77,31.77,31.72,31.74,24569.683509161576,19.6175,19.6175,19.5867,19.599,24569.6835
2005-07-07 13:00:00,31.74,31.79,31.73,31.78,24847.307051637978,19.599,19.6299,19.5928,19.6237,24847.3071
2005-07-07 13:30:00,31.78,31.88,31.77,31.87,34564.13103831204,19.6237,19.6855,19.6175,19.6793,34564.131
2005-07-07 14:00:00,31.87,31.89,31.81,31.81,38173.23709050528,19.6793,19.6916,19.6422,19.6422,38173.2371
2005-07-07 14:30:00,31.79,31.93,31.79,31.91,55524.70849528039,19.6299,19.7163,19.6299,19.704,55524.7085
2005-07-07 15:00:00,31.91,32.05,31.91,31.95,101610.21654636312,19.704,19.7904,19.704,19.7287,101610.2165
2005-07-07 15:30:00,31.95,32.12,31.95,32.09,194614.10327595772,19.7287,19.8337,19.7287,19.8151,194614.1033
2005-07-08 09:30:00,31.83,32.09,31.81,32.03,69544.6973903387,19.6546,19.8151,19.6422,19.7781,69544.6974
2005-07-08 10:00:00,32.04,32.08,31.88,31.99,54414.21432537479,19.7843,19.809,19.6855,19.7534,54414.2143
2005-07-08 10:30:00,31.99,32.22,31.99,32.22,55663.52026651859,19.7534,19.8954,19.7534,19.8954,55663.5203
2005-07-08 11:00:00,32.22,32.3,32.11,32.3,21654.63631315936,19.8954,19.9448,19.8275,19.9448,21654.6363
2005-07-08 11:30:00,32.31,32.32,32.27,32.32,15130.483064963908,19.951,19.9572,19.9263,19.9572,15130.4831
2005-07-08 12:00:00,32.32,32.35,32.29,32.31,15546.91837867851,19.9572,19.9757,19.9386,19.951,15546.9184
2005-07-08 12:30:00,32.32,32.38,32.32,32.37,27068.29539144919,19.9572,19.9942,19.9572,19.988,27068.2954
2005-07-08 13:00:00,32.37,32.44,32.37,32.43,33592.44863964464,19.988,20.0312,19.988,20.0251,33592.4486
2005-07-08 13:30:00,32.43,32.43,32.37,32.37,39422.54303164908,20.0251,20.0251,19.988,19.988,39422.543
2005-07-08 14:00:00,32.4,32.43,32.4,32.42,39283.73126041088,20.0066,20.0251,20.0066,20.0189,39283.7313
2005-07-08 14:30:00,32.42,32.46,32.42,32.46,38173.23709050528,20.0189,20.0436,20.0189,20.0436,38173.2371
2005-07-08 15:00:00,32.48,32.66,32.48,32.66,43031.64908384231,20.0559,20.1671,20.0559,20.1671,43031.6491
2005-07-08 15:30:00,32.66,32.68,32.63,32.65,84397.5569128262,20.1671,20.1794,20.1486,20.1609,84397.5569
2005-07-11 09:30:00,32.81,32.97,32.81,32.97,48722.93170460855,20.2597,20.3585,20.2597,20.3585,48722.9317
2005-07-11 10:00:00,32.97,33.04,32.89,33.04,20682.953914491947,20.3585,20.4017,20.3091,20.4017,20682.9539
2005-07-11 10:30:00,33.07,33.22,33.02,33.16,23320.377568017768,20.4203,20.5129,20.3894,20.4758,23320.3776
2005-07-11 11:00:00,33.15,33.28,33.03,33.22,25818.989450305384,20.4697,20.5499,20.3956,20.5129,25818.9895
2005-07-11 11:30:00,33.2,33.2,33.07,33.12,13603.553581343696,20.5005,20.5005,20.4203,20.4511,13603.5536
2005-07-11 12:00:00,33.12,33.16,33.12,33.15,18323.15380344253,20.4511,20.4758,20.4511,20.4697,18323.1538
2005-07-11 12:30:00,33.16,33.21,33.14,33.19,11660.188784008884,20.4758,20.5067,20.4635,20.4944,11660.1888
2005-07-11 13:00:00,33.19,33.25,33.16,33.24,11937.812326485286,20.4944,20.5314,20.4758,20.5252,11937.8123
2005-07-11 13:30:00,33.25,33.25,33.13,33.13,14991.671293725709,20.5314,20.5314,20.4573,20.4573,14991.6713
2005-07-11 14:00:00,33.14,33.19,33.13,33.17,22209.88339811216,20.4635,20.4944,20.4573,20.482,22209.8834
2005-07-11 14:30:00,33.17,33.25,33.17,33.19,33453.63686840644,20.482,20.5314,20.482,20.4944,33453.6369
2005-07-11 15:00:00,33.19,33.25,33.17,33.23,51776.79067184897,20.4944,20.5314,20.482,20.5191,51776.7907
2005-07-11 15:30:00,33.23,33.34,33.23,33.32,99805.6635202665,20.5191,20.587,20.5191,20.5746,99805.6635
2005-07-12 09:30:00,33.53,33.54,33.33,33.53,64131.038312048855,20.7043,20.7105,20.5808,20.7043,64131.0383
2005-07-12 10:00:00,33.53,33.53,33.23,33.27,29983.34258745141,20.7043,20.7043,20.5191,20.5438,29983.3426
2005-07-12 10:30:00,33.25,33.5,33.25,33.49,25957.801221543585,20.5314,20.6858,20.5314,20.6796,25957.8012
2005-07-12 11:00:00,33.5,33.56,33.48,33.51,61910.04997223764,20.6858,20.7228,20.6734,20.692,61910.05
2005-07-12 11:30:00,33.53,33.54,33.51,33.53,28456.413103831204,20.7043,20.7105,20.692,20.7043,28456.4131
2005-07-12 12:00:00,33.52,33.53,33.48,33.49,20821.765685730148,20.6981,20.7043,20.6734,20.6796,20821.7657
2005-07-12 12:30:00,33.5,33.53,33.43,33.45,14575.235980011104,20.6858,20.7043,20.6426,20.6549,14575.236
2005-07-12 13:00:00,33.46,33.48,33.44,33.48,14714.047751249303,20.6611,20.6734,20.6487,20.6734,14714.0478
2005-07-12 13:30:00,33.48,33.57,33.46,33.55,28595.224875069405,20.6734,20.729,20.6611,20.7167,28595.2249
2005-07-12 14:00:00,33.56,33.69,33.56,33.66,47612.43753470294,20.7228,20.8031,20.7228,20.7846,47612.4375
2005-07-12 14:30:00,33.66,33.67,33.66,33.66,22071.07162687396,20.7846,20.7908,20.7846,20.7846,22071.0716
2005-07-12 15:00:00,33.66,33.71,33.6,33.64,37062.74292059967,20.7846,20.8155,20.7475,20.7722,37062.7429
2005-07-12 15:30:00,33.68,33.68,33.62,33.63,44280.95502498611,20.7969,20.7969,20.7599,20.7661,44280.955
2005-07-13 09:30:00,33.94,33.97,33.8,33.93,59966.68517490283,20.9575,20.976,20.871,20.9513,59966.6852
2005-07-13 10:00:00,33.93,33.94,33.74,33.76,30955.02498611882,20.9513,20.9575,20.834,20.8463,30955.025
2005-07-13 10:30:00,33.74,33.93,33.73,33.88,58717.37923375902,20.834,20.9513,20.8278,20.9204,58717.3792
2005-07-13 11:00:00,33.86,33.87,33.77,33.82,65519.156024430864,20.9081,20.9143,20.8525,20.8834,65519.156
2005-07-13 11:30:00,33.82,33.82,33.61,33.63,20127.706829539144,20.8834,20.8834,20.7537,20.7661,20127.7068
2005-07-13 12:00:00,33.63,33.64,33.58,33.64,52193.22598556357,20.7661,20.7722,20.7352,20.7722,52193.226
2005-07-13 12:30:00,33.64,33.65,33.61,33.64,11937.812326485286,20.7722,20.7784,20.7537,20.7722,11937.8123
2005-07-13 13:00:00,33.64,33.64,33.51,33.57,34980.566352026646,20.7722,20.7722,20.692,20.729,34980.5664
2005-07-13 13:30:00,33.59,33.6,33.55,33.59,15963.353692393111,20.7414,20.7475,20.7167,20.7414,15963.3537
2005-07-13 14:00:00,33.59,33.64,33.55,33.58,55941.143808995,20.7414,20.7722,20.7167,20.7352,55941.1438
2005-07-13 14:30:00,33.58,33.64,33.55,33.6,33453.63686840644,20.7352,20.7722,20.7167,20.7475,33453.6369
2005-07-13 15:00:00,33.6,33.72,33.58,33.66,54830.64963908939,20.7475,20.8216,20.7352,20.7846,54830.6496
2005-07-13 15:30:00,33.66,33.72,33.61,33.64,71210.43864519711,20.7846,20.8216,20.7537,20.7722,71210.4386
2005-07-14 09:30:00,33.68,33.91,33.68,33.77,88423.09827873403,20.7969,20.939,20.7969,20.8525,88423.0983
2005-07-14 10:00:00,33.77,33.79,33.75,33.79,38312.04886174348,20.8525,20.8649,20.8402,20.8649,38312.0489
2005-07-14 10:30:00,33.79,33.8,33.75,33.76,34702.942809550244,20.8649,20.871,20.8402,20.8463,34702.9428
2005-07-14 11:00:00,33.77,33.77,33.64,33.69,21377.01277068295,20.8525,20.8525,20.7722,20.8031,21377.0128
2005-07-14 11:30:00,33.69,33.69,33.61,33.64,30677.40144364242,20.8031,20.8031,20.7537,20.7722,30677.4014
2005-07-14 12:00:00,33.65,33.66,33.61,33.64,20960.57745696835,20.7784,20.7846,20.7537,20.7722,20960.5775
2005-07-14 12:30:00,33.66,33.66,33.55,33.59,24847.307051637978,20.7846,20.7846,20.7167,20.7414,24847.3071
2005-07-14 13:00:00,33.6,33.8,33.6,33.76,35535.81343697946,20.7475,20.871,20.7475,20.8463,35535.8134
2005-07-14 13:30:00,33.77,33.79,33.69,33.71,17906.71848972793,20.8525,20.8649,20.8031,20.8155,17906.7185
2005-07-14 14:00:00,33.71,33.71,33.61,33.61,19294.83620210994,20.8155,20.8155,20.7537,20.7537,19294.8362
2005-07-14 14:30:00,33.61,33.64,33.59,33.61,20821.765685730148,20.7537,20.7722,20.7414,20.7537,20821.7657
2005-07-14 15:00:00,33.61,33.66,33.59,33.66,47751.24930594114,20.7537,20.7846,20.7414,20.7846,47751.2493
2005-07-14 15:30:00,33.68,33.68,33.57,33.59,55663.52026651859,20.7969,20.7969,20.729,20.7414,55663.5203
2005-07-15 09:30:00,33.69,33.78,33.62,33.64,57468.07329261521,20.8031,20.8587,20.7599,20.7722,57468.0733
2005-07-15 10:00:00,33.64,33.71,33.54,33.71,35813.43697945586,20.7722,20.8155,20.7105,20.8155,35813.437
2005-07-15 10:30:00,33.71,33.81,33.65,33.65,22487.50694058856,20.8155,20.8772,20.7784,20.7784,22487.5069
2005-07-15 11:00:00,33.62,33.74,33.61,33.69,16240.977234869517,20.7599,20.834,20.7537,20.8031,16240.9772
2005-07-15 11:30:00,33.69,33.69,33.56,33.57,16102.165463631314,20.8031,20.8031,20.7228,20.729,16102.1655
2005-07-15 12:00:00,33.53,33.53,33.38,33.51,23875.62465297057,20.7043,20.7043,20.6117,20.692,23875.6247
2005-07-15 12:30:00,33.51,33.52,33.48,33.49,7218.212104386452,20.692,20.6981,20.6734,20.6796,7218.2121
2005-07-15 13:00:00,33.49,33.61,33.48,33.51,17351.471404775122,20.6796,20.7537,20.6734,20.692,17351.4714
2005-07-15 13:30:00,33.51,33.57,33.49,33.52,18600.77734591893,20.692,20.729,20.6796,20.6981,18600.7773
2005-07-15 14:00:00,33.55,33.66,33.5,33.64,29011.660188784008,20.7167,20.7846,20.6858,20.7722,29011.6602
2005-07-15 14:30:00,33.65,33.82,33.61,33.78,29428.09550249861,20.7784,20.8834,20.7537,20.8587,29428.0955
2005-07-15 15:00:00,33.78,33.82,33.75,33.82,31093.83675735702,20.8587,20.8834,20.8402,20.8834,31093.8368
2005-07-15 15:30:00,33.82,33.82,33.77,33.82,28456.413103831204,20.8834,20.8834,20.8525,20.8834,28456.4131
2005-07-18 09:30:00,33.71,33.92,33.67,33.83,43031.64908384231,20.8155,20.9451,20.7908,20.8896,43031.6491
2005-07-18 10:00:00,33.82,33.83,33.73,33.77,28317.601332593003,20.8834,20.8896,20.8278,20.8525,28317.6013
2005-07-18 10:30:00,33.77,33.77,33.67,33.67,36507.49583564686,20.8525,20.8525,20.7908,20.7908,36507.4958
2005-07-18 11:00:00,33.67,33.75,33.61,33.61,42615.2137701277,20.7908,20.8402,20.7537,20.7537,42615.2138
2005-07-18 11:30:00,33.61,33.67,33.43,33.65,99666.85174902833,20.7537,20.7908,20.6426,20.7784,99666.8517
2005-07-18 12:00:00,33.65,33.65,33.58,33.62,36368.68406440866,20.7784,20.7784,20.7352,20.7599,36368.6841
2005-07-18 12:30:00,33.61,33.61,33.55,33.61,23181.565796779567,20.7537,20.7537,20.7167,20.7537,23181.5658
2005-07-18 13:00:00,33.61,33.69,33.57,33.65,53720.15546918378,20.7537,20.8031,20.729,20.7784,53720.1555
2005-07-18 13:30:00,33.64,33.68,33.62,33.64,75791.22709605774,20.7722,20.7969,20.7599,20.7722,75791.2271
2005-07-18 14:00:00,33.64,33.69,33.62,33.69,21515.82454192116,20.7722,20.8031,20.7599,20.8031,21515.8245
2005-07-18 14:30:00,33.69,33.7,33.61,33.61,32481.95446973903,20.8031,20.8093,20.7537,20.7537,32481.9545
2005-07-18 15:00:00,33.61,33.64,33.61,33.63,39561.35480288728,20.7537,20.7722,20.7537,20.7661,39561.3548
2005-07-18 15:30:00,33.62,33.65,33.56,33.57,94253.19267073848,20.7599,20.7784,20.7228,20.729,94253.1927
2005-07-19 09:30:00,33.56,33.8,33.56,33.71,43448.08439755691,20.7228,20.871,20.7228,20.8155,43448.0844
2005-07-19 10:00:00,33.71,33.92,33.66,33.82,103414.76957245974,20.8155,20.9451,20.7846,20.8834,103414.7696
2005-07-19 10:30:00,33.85,33.86,33.77,33.83,37201.55469183787,20.9019,20.9081,20.8525,20.8896,37201.5547
2005-07-19 11:00:00,33.81,33.83,33.65,33.83,30538.589672404218,20.8772,20.8896,20.7784,20.8896,30538.5897
2005-07-19 11:30:00,33.84,33.96,33.77,33.96,21099.38922820655,20.8957,20.9698,20.8525,20.9698,21099.3892
2005-07-19 12:00:00,33.96,33.99,33.92,33.92,26235.424764019983,20.9698,20.9884,20.9451,20.9451,26235.4248
2005-07-19 12:30:00,33.92,34.0,33.88,34.0,26651.86007773459,20.9451,20.9945,20.9204,20.9945,26651.8601
2005-07-19 13:00:00,33.96,34.0,33.88,33.88,41504.719600222095,20.9698,20.9945,20.9204,20.9204,41504.7196
2005-07-19 13:30:00,33.89,33.89,33.81,33.84,44003.33148250971,20.9266,20.9266,20.8772,20.8957,44003.3315
2005-07-19 14:00:00,33.84,33.92,33.79,33.89,58717.37923375902,20.8957,20.9451,20.8649,20.9266,58717.3792
2005-07-19 14:30:00,33.92,33.96,33.89,33.94,36646.30760688506,20.9451,20.9698,20.9266,20.9575,36646.3076
2005-07-19 15:00:00,33.93,34.04,33.92,34.04,32620.76624097723,20.9513,21.0192,20.9451,21.0192,32620.7662
2005-07-19 15:30:00,34.03,34.07,33.93,33.96,59966.68517490283,21.0131,21.0378,20.9513,20.9698,59966.6852
2005-07-20 09:30:00,33.77,33.83,33.65,33.83,63853.41476957245,20.8525,20.8896,20.7784,20.8896,63853.4148
2005-07-20 10:00:00,33.83,33.89,33.72,33.75,50527.48473070516,20.8896,20.9266,20.8216,20.8402,50527.4847
2005-07-20 10:30:00,33.75,33.76,33.72,33.75,36091.06052193226,20.8402,20.8463,20.8216,20.8402,36091.0605
2005-07-20 11:00:00,33.75,33.82,33.75,33.81,45252.63742365352,20.8402,20.8834,20.8402,20.8772,45252.6374
2005-07-20 11:30:00,33.81,34.1,33.81,34.02,76346.47418101055,20.8772,21.0563,20.8772,21.0069,76346.4742
2005-07-20 12:00:00,34.02,34.03,33.98,34.03,24292.05996668517,21.0069,21.0131,20.9822,21.0131,24292.06
2005-07-20 12:30:00,34.03,34.03,33.89,33.89,18461.965574680733,21.0131,21.0131,20.9266,20.9266,18461.9656
2005-07-20 13:00:00,33.9,34.06,33.89,34.05,19294.83620210994,20.9328,21.0316,20.9266,21.0254,19294.8362
2005-07-20 13:30:00,34.05,34.1,34.05,34.08,30955.02498611882,21.0254,21.0563,21.0254,21.0439,30955.025
2005-07-20 14:00:00,34.09,34.2,34.08,34.2,17073.84786229872,21.0501,21.118,21.0439,21.118,17073.8479
2005-07-20 14:30:00,34.22,34.22,34.04,34.04,19711.27151582454,21.1304,21.1304,21.0192,21.0192,19711.2715
2005-07-20 15:00:00,34.04,34.15,34.03,34.12,18739.58911715713,21.0192,21.0872,21.0131,21.0686,18739.5891
2005-07-20 15:30:00,34.12,34.19,34.05,34.18,61077.17934480844,21.0686,21.1119,21.0254,21.1057,61077.1793
2005-07-21 09:30:00,33.34,33.42,33.04,33.07,121182.67629094946,20.587,20.6364,20.4017,20.4203,121182.6763
2005-07-21 10:00:00,33.07,33.12,32.81,32.81,219739.03387007216,20.4203,20.4511,20.2597,20.2597,219739.0339
2005-07-21 10:30:00,32.81,32.95,32.63,32.94,202526.37423653525,20.2597,20.3462,20.1486,20.34,202526.3742
2005-07-21 11:00:00,32.92,32.94,32.82,32.82,162687.39589117156,20.3276,20.34,20.2659,20.2659,162687.3959
2005-07-21 11:30:00,32.79,32.84,32.74,32.76,32898.38978345363,20.2474,20.2782,20.2165,20.2288,32898.3898
2005-07-21 12:00:00,32.76,32.92,32.74,32.9,120210.99389228206,20.2288,20.3276,20.2165,20.3153,120210.9939
2005-07-21 12:30:00,32.92,32.99,32.92,32.97,98001.1104941699,20.3276,20.3709,20.3276,20.3585,98001.1105
2005-07-21 13:00:00,32.98,33.07,32.96,32.96,211687.9511382565,20.3647,20.4203,20.3523,20.3523,211687.9511
2005-07-21 13:30:00,32.96,32.97,32.92,32.93,57329.26152137701,20.3523,20.3585,20.3276,20.3338,57329.2615
2005-07-21 14:00:00,32.92,32.96,32.92,32.92,43586.89616879511,20.3276,20.3523,20.3276,20.3276,43586.8962
2005-07-21 14:30:00,32.92,32.96,32.85,32.85,131732.37090505272,20.3276,20.3523,20.2844,20.2844,131732.3709
2005-07-21 15:00:00,32.85,32.94,32.84,32.92,180038.8672959467,20.2844,20.34,20.2782,20.3276,180038.8673
2005-07-21 15:30:00,32.93,32.98,32.86,32.89,70655.1915602443,20.3338,20.3647,20.2906,20.3091,70655.1916
2005-07-22 09:30:00,32.76,32.77,32.63,32.67,41504.719600222095,20.2288,20.235,20.1486,20.1733,41504.7196
2005-07-22 10:00:00,32.67,32.67,32.42,32.42,81898.94503053858,20.1733,20.1733,20.0189,20.0189,81898.945
2005-07-22 10:30:00,32.42,32.45,32.41,32.44,103692.39311493616,20.0189,20.0374,20.0127,20.0312,103692.3931
2005-07-22 11:00:00,32.44,32.55,32.44,32.48,53997.77901166018,20.0312,20.0992,20.0312,20.0559,53997.779
2005-07-22 11:30:00,32.5,32.55,32.43,32.48,21238.20099944475,20.0683,20.0992,20.0251,20.0559,21238.201
2005-07-22 12:00:00,32.45,32.54,32.43,32.43,26235.424764019983,20.0374,20.093,20.0251,20.0251,26235.4248
2005-07-22 12:30:00,32.42,32.45,32.4,32.4,55247.08495280399,20.0189,20.0374,20.0066,20.0066,55247.085
2005-07-22 13:00:00,32.42,32.46,32.4,32.42,34564.13103831204,20.0189,20.0436,20.0066,20.0189,34564.131
2005-07-22 13:30:00,32.43,32.48,32.38,32.44,28595.224875069405,20.0251,20.0559,19.9942,20.0312,28595.2249
2005-07-22 14:00:00,32.44,32.44,32.37,32.38,29428.09550249861,20.0312,20.0312,19.988,19.9942,29428.0955
2005-07-22 14:30:00,32.37,32.45,32.37,32.45,61771.23820099944,19.988,20.0374,19.988,20.0374,61771.2382
2005-07-22 15:00:00,32.45,32.5,32.42,32.48,47334.81399222654,20.0374,20.0683,20.0189,20.0559,47334.814
2005-07-22 15:30:00,32.45,32.48,32.4,32.44,107023.87562465297,20.0374,20.0559,20.0066,20.0312,107023.8756
2005-07-25 09:30:00,32.38,32.52,32.22,32.5,40671.84897279289,19.9942,20.0806,19.8954,20.0683,40671.849
2005-07-25 10:00:00,32.51,32.55,32.4,32.45,32620.76624097723,20.0745,20.0992,20.0066,20.0374,32620.7662
2005-07-25 10:30:00,32.43,32.58,32.43,32.45,28595.224875069405,20.0251,20.1177,20.0251,20.0374,28595.2249
2005-07-25 11:00:00,32.45,32.46,32.41,32.45,41088.28428650749,20.0374,20.0436,20.0127,20.0374,41088.2843
2005-07-25 11:30:00,32.45,32.5,32.45,32.5,21654.63631315936,20.0374,20.0683,20.0374,20.0683,21654.6363
2005-07-25 12:00:00,32.5,32.5,32.47,32.47,30260.966129927816,20.0683,20.0683,20.0498,20.0498,30260.9661
2005-07-25 12:30:00,32.47,32.47,32.42,32.43,19572.45974458634,20.0498,20.0498,20.0189,20.0251,19572.4597
2005-07-25 13:00:00,32.41,32.46,32.41,32.43,16935.03609106052,20.0127,20.0436,20.0127,20.0251,16935.0361
2005-07-25 13:30:00,32.44,32.45,32.4,32.4,18184.34203220433,20.0312,20.0374,20.0066,20.0066,18184.342
2005-07-25 14:00:00,32.4,32.4,32.36,32.39,32898.38978345363,20.0066,20.0066,19.9819,20.0004,32898.3898
2005-07-25 14:30:00,32.38,32.38,32.27,32.27,34564.13103831204,19.9942,19.9942,19.9263,19.9263,34564.131
2005-07-25 15:00:00,32.24,32.28,32.24,32.28,29705.71904497501,19.9078,19.9325,19.9078,19.9325,29705.719
2005-07-25 15:30:00,32.28,32.34,32.24,32.26,42754.0255413659,19.9325,19.9695,19.9078,19.9201,42754.0255
2005-07-26 09:30:00,32.38,32.38,32.29,32.3,58023.320377568016,19.9942,19.9942,19.9386,19.9448,58023.3204
2005-07-26 10:00:00,32.3,32.48,32.26,32.41,65796.77956690727,19.9448,20.0559,19.9201,20.0127,65796.7796
2005-07-26 10:30:00,32.42,32.45,32.32,32.37,27345.9189339256,20.0189,20.0374,19.9572,19.988,27345.9189
2005-07-26 11:00:00,32.36,32.42,32.36,32.38,21238.20099944475,19.9819,20.0189,19.9819,19.9942,21238.201
2005-07-26 11:30:00,32.39,32.41,32.33,32.35,12770.682953914493,20.0004,20.0127,19.9633,19.9757,12770.683
2005-07-26 12:00:00,32.37,32.38,32.27,32.36,13881.177123820098,19.988,19.9942,19.9263,19.9819,13881.1771
2005-07-26 12:30:00,32.33,32.49,32.33,32.48,36229.87229317046,19.9633,20.0621,19.9633,20.0559,36229.8723
2005-07-26 13:00:00,32.48,32.48,32.41,32.43,17906.71848972793,20.0559,20.0559,20.0127,20.0251,17906.7185
2005-07-26 13:30:00,32.42,32.46,32.41,32.45,14714.047751249303,20.0189,20.0436,20.0127,20.0374,14714.0478
2005-07-26 14:00:00,32.47,32.48,32.41,32.48,15963.353692393111,20.0498,20.0559,20.0127,20.0559,15963.3537
2005-07-26 14:30:00,32.46,32.49,32.42,32.42,50111.04941699056,20.0436,20.0621,20.0189,20.0189,50111.0494
2005-07-26 15:00:00,32.4,32.5,32.39,32.5,37895.61354802887,20.0066,20.0683,20.0004,20.0683,37895.6135
2005-07-26 15:30:00,32.5,32.5,32.43,32.44,53720.15546918378,20.0683,20.0683,20.0251,20.0312,53720.1555
2005-07-27 09:30:00,32.45,32.49,32.35,32.36,26929.48362021099,20.0374,20.0621,19.9757,19.9819,26929.4836
2005-07-27 10:00:00,32.36,32.36,32.32,32.33,25402.55413659078,19.9819,19.9819,19.9572,19.9633,25402.5541
2005-07-27 10:30:00,32.33,32.36,32.27,32.28,39006.10771793448,19.9633,19.9819,19.9263,19.9325,39006.1077
2005-07-27 11:00:00,32.28,32.28,32.18,32.2,38728.48417545808,19.9325,19.9325,19.8707,19.8831,38728.4842
2005-07-27 11:30:00,32.2,32.22,32.19,32.19,12631.87118267629,19.8831,19.8954,19.8769,19.8769,12631.8712
2005-07-27 12:00:00,32.19,32.24,32.19,32.22,39283.73126041088,19.8769,19.9078,19.8769,19.8954,39283.7313
2005-07-27 12:30:00,32.2,32.21,32.15,32.15,20821.765685730148,19.8831,19.8892,19.8522,19.8522,20821.7657
2005-07-27 13:00:00,32.15,32.15,32.1,32.1,21238.20099944475,19.8522,19.8522,19.8213,19.8213,21238.201
2005-07-27 13:30:00,32.09,32.12,32.06,32.12,75097.16823986673,19.8151,19.8337,19.7966,19.8337,75097.1682
2005-07-27 14:00:00,32.12,32.22,32.11,32.14,47196.00222098834,19.8337,19.8954,19.8275,19.846,47196.0022
2005-07-27 14:30:00,32.14,32.19,32.11,32.17,42198.7784564131,19.846,19.8769,19.8275,19.8645,42198.7785
2005-07-27 15:00:00,32.17,32.17,32.12,32.14,46224.31982232093,19.8645,19.8645,19.8337,19.846,46224.3198
2005-07-27 15:30:00,32.14,32.17,32.07,32.14,94114.38089950028,19.846,19.8645,19.8028,19.846,94114.3809
2005-07-28 09:30:00,32.24,32.33,32.17,32.25,77318.15657967795,19.9078,19.9633,19.8645,19.9139,77318.1566
2005-07-28 10:00:00,32.25,32.34,32.24,32.27,60938.36757357024,19.9139,19.9695,19.9078,19.9263,60938.3676
2005-07-28 10:30:00,32.28,32.37,32.23,32.35,59550.24986118823,19.9325,19.988,19.9016,19.9757,59550.2499
2005-07-28 11:00:00,32.35,32.37,32.3,32.34,36507.49583564686,19.9757,19.988,19.9448,19.9695,36507.4958
2005-07-28 11:30:00,32.32,32.35,32.26,32.3,95224.87506940588,19.9572,19.9757,19.9201,19.9448,95224.8751
2005-07-28 12:00:00,32.31,32.36,32.26,32.28,25957.801221543585,19.951,19.9819,19.9201,19.9325,25957.8012
2005-07-28 12:30:00,32.28,32.3,32.23,32.27,16935.03609106052,19.9325,19.9448,19.9016,19.9263,16935.0361
2005-07-28 13:00:00,32.25,32.29,32.22,32.25,22071.07162687396,19.9139,19.9386,19.8954,19.9139,22071.0716
2005-07-28 13:30:00,32.25,32.34,32.24,32.27,81343.69794558578,19.9139,19.9695,19.9078,19.9263,81343.6979
2005-07-28 14:00:00,32.27,32.34,32.27,32.32,29844.530816213213,19.9263,19.9695,19.9263,19.9572,29844.5308
2005-07-28 14:30:00,32.31,32.35,32.3,32.3,106191.00499722376,19.951,19.9757,19.9448,19.9448,106191.005
2005-07-28 15:00:00,32.3,32.32,32.27,32.27,83287.06274292059,19.9448,19.9572,19.9263,19.9263,83287.0627
2005-07-28 15:30:00,32.27,32.31,32.25,32.3,170599.666851749,19.9263,19.951,19.9139,19.9448,170599.6669
2005-07-29 09:30:00,32.17,32.25,32.01,32.17,123264.85285952248,19.8645,19.9139,19.7657,19.8645,123264.8529
2005-07-29 10:00:00,32.17,32.27,32.1,32.23,74403.10938367574,19.8645,19.9263,19.8213,19.9016,74403.1094
2005-07-29 10:30:00,32.23,32.25,32.22,32.24,19294.83620210994,19.9016,19.9139,19.8954,19.9078,19294.8362
2005-07-29 11:00:00,32.23,32.24,32.13,32.15,33592.44863964464,19.9016,19.9078,19.8398,19.8522,33592.4486
2005-07-29 11:30:00,32.14,32.15,32.07,32.1,22348.69516935036,19.846,19.8522,19.8028,19.8213,22348.6952
2005-07-29 12:00:00,32.09,32.17,32.08,32.15,14019.9888950583,19.8151,19.8645,19.809,19.8522,14019.9889
2005-07-29 12:30:00,32.14,32.14,32.1,32.13,18045.53026096613,19.846,19.846,19.8213,19.8398,18045.5303
2005-07-29 13:00:00,32.12,32.14,32.01,32.04,26790.67184897279,19.8337,19.846,19.7657,19.7843,26790.6718
2005-07-29 13:30:00,32.04,32.06,31.99,32.04,44975.01388117712,19.7843,19.7966,19.7534,19.7843,44975.0139
2005-07-29 14:00:00,32.04,32.13,32.01,32.12,29289.28373126041,19.7843,19.8398,19.7657,19.8337,29289.2837
2005-07-29 14:30:00,32.12,32.16,32.09,32.14,24986.11882287618,19.8337,19.8584,19.8151,19.846,24986.1188
2005-07-29 15:00:00,32.16,32.16,32.01,32.08,34980.566352026646,19.8584,19.8584,19.7657,19.809,34980.5664
2005-07-29 15:30:00,32.08,32.12,32.02,32.04,77734.59189339256,19.809,19.8337,19.7719,19.7843,77734.5919
2005-08-01 09:30:00,32.26,32.48,32.21,32.39,233203.77568017767,19.9201,20.0559,19.8892,20.0004,233203.7757
2005-08-01 10:00:00,32.38,32.45,32.36,32.38,119933.37034980566,19.9942,20.0374,19.9819,19.9942,119933.3703
2005-08-01 10:30:00,32.4,32.43,32.32,32.38,68850.63853414769,20.0066,20.0251,19.9572,19.9942,68850.6385
2005-08-01 11:00:00,32.38,32.4,32.31,32.4,73153.80344253192,19.9942,20.0066,19.951,20.0066,73153.8034
2005-08-01 11:30:00,32.4,32.42,32.37,32.42,57606.88506385341,20.0066,20.0189,19.988,20.0189,57606.8851
2005-08-01 12:00:00,32.42,32.46,32.37,32.38,74125.48584119933,20.0189,20.0436,19.988,19.9942,74125.4858
2005-08-01 12:30:00,32.38,32.43,32.37,32.42,39283.73126041088,19.9942,20.0251,19.988,20.0189,39283.7313
2005-08-01 13:00:00,32.42,32.43,32.38,32.41,53720.15546918378,20.0189,20.0251,19.9942,20.0127,53720.1555
2005-08-01 13:30:00,32.41,32.51,32.4,32.5,42754.0255413659,20.0127,20.0745,20.0066,20.0683,42754.0255
2005-08-01 14:00:00,32.5,32.63,32.5,32.62,49694.61410327596,20.0683,20.1486,20.0683,20.1424,49694.6141
2005-08-01 14:30:00,32.61,32.63,32.51,32.59,59272.626318711824,20.1362,20.1486,20.0745,20.1239,59272.6263
2005-08-01 15:00:00,32.59,32.61,32.58,32.61,92309.82787340366,20.1239,20.1362,20.1177,20.1362,92309.8279
2005-08-01 15:30:00,32.61,32.64,32.53,32.53,102165.46363131591,20.1362,20.1547,20.0868,20.0868,102165.4636
2005-08-02 09:30:00,33.0,33.01,32.71,32.71,153942.2543031649,20.377,20.3832,20.198,20.198,153942.2543
2005-08-02 10:00:00,32.71,32.82,32.68,32.78,96751.80455302609,20.198,20.2659,20.1794,20.2412,96751.8046
2005-08-02 10:30:00,32.77,32.88,32.76,32.83,40116.60188784009,20.235,20.3029,20.2288,20.2721,40116.6019
2005-08-02 11:00:00,32.84,32.87,32.79,32.84,66768.46196557468,20.2782,20.2968,20.2474,20.2782,66768.462
2005-08-02 11:30:00,32.84,32.89,32.8,32.86,47057.19044975014,20.2782,20.3091,20.2535,20.2906,47057.1904
2005-08-02 12:00:00,32.84,32.85,32.79,32.81,101054.96946141032,20.2782,20.2844,20.2474,20.2597,101054.9695
2005-08-02 12:30:00,32.81,32.83,32.79,32.79,25957.801221543585,20.2597,20.2721,20.2474,20.2474,25957.8012
2005-08-02 13:00:00,32.8,32.8,32.67,32.73,196696.2798445308,20.2535,20.2535,20.1733,20.2103,196696.2798
2005-08-02 13:30:00,32.73,32.73,32.69,32.71,47196.00222098834,20.2103,20.2103,20.1856,20.198,47196.0022
2005-08-02 14:00:00,32.71,32.76,32.7,32.73,53858.96724042198,20.198,20.2288,20.1918,20.2103,53858.9672
2005-08-02 14:30:00,32.73,32.74,32.71,32.72,50249.86118822876,20.2103,20.2165,20.198,20.2041,50249.8612
2005-08-02 15:00:00,32.72,32.72,32.67,32.71,46085.50805108273,20.2041,20.2041,20.1733,20.198,46085.5081
2005-08-02 15:30:00,32.71,32.84,32.7,32.77,67046.08550805108,20.198,20.2782,20.1918,20.235,67046.0855
2005-08-03 09:30:00,32.89,32.89,32.72,32.8,109106.05219322596,20.3091,20.3091,20.2041,20.2535,109106.0522
2005-08-03 10:00:00,32.81,32.82,32.68,32.71,144641.86563020543,20.2597,20.2659,20.1794,20.198,144641.8656
2005-08-03 10:30:00,32.71,32.76,32.62,32.71,114380.89950027762,20.198,20.2288,20.1424,20.198,114380.8995
2005-08-03 11:00:00,32.72,32.72,32.6,32.63,125208.21765685728,20.2041,20.2041,20.13,20.1486,125208.2177
2005-08-03 11:30:00,32.64,32.64,32.56,32.58,23320.377568017768,20.1547,20.1547,20.1053,20.1177,23320.3776
2005-08-03 12:00:00,32.58,32.75,32.58,32.75,21515.82454192116,20.1177,20.2227,20.1177,20.2227,21515.8245
2005-08-03 12:30:00,32.77,32.81,32.66,32.67,13048.306496390893,20.235,20.2597,20.1671,20.1733,13048.3065
2005-08-03 13:00:00,32.68,32.68,32.66,32.68,33870.07218212104,20.1794,20.1794,20.1671,20.1794,33870.0722
2005-08-03 13:30:00,32.68,32.7,32.68,32.69,22071.07162687396,20.1794,20.1918,20.1794,20.1856,22071.0716
2005-08-03 14:00:00,32.67,32.68,32.65,32.65,51915.60244308717,20.1733,20.1794,20.1609,20.1609,51915.6024
2005-08-03 14:30:00,32.66,32.68,32.64,32.66,27068.29539144919,20.1671,20.1794,20.1547,20.1671,27068.2954
2005-08-03 15:00:00,32.67,32.73,32.67,32.73,25818.989450305384,20.1733,20.2103,20.1733,20.2103,25818.9895
2005-08-03 15:30:00,32.73,32.79,32.73,32.78,63575.79122709605,20.2103,20.2474,20.2103,20.2412,63575.7912
2005-08-04 09:30:00,32.8,32.89,32.74,32.86,76901.72126596335,20.2535,20.3091,20.2165,20.2906,76901.7213
2005-08-04 10:00:00,32.86,32.87,32.79,32.82,103137.14602998334,20.2906,20.2968,20.2474,20.2659,103137.146
2005-08-04 10:30:00,32.83,32.88,32.79,32.82,136174.34758467518,20.2721,20.3029,20.2474,20.2659,136174.3476
2005-08-04 11:00:00,32.82,32.84,32.81,32.81,58995.00277623542,20.2659,20.2782,20.2597,20.2597,58995.0028
2005-08-04 11:30:00,32.81,32.81,32.69,32.71,50527.48473070516,20.2597,20.2597,20.1856,20.198,50527.4847
2005-08-04 12:00:00,32.71,32.72,32.61,32.61,64547.47362576346,20.198,20.2041,20.1362,20.1362,64547.4736
2005-08-04 12:30:00,32.61,32.65,32.6,32.64,17629.094947251524,20.1362,20.1609,20.13,20.1547,17629.0949
2005-08-04 13:00:00,32.63,32.65,32.6,32.62,40949.47251526929,20.1486,20.1609,20.13,20.1424,40949.4725
2005-08-04 13:30:00,32.63,32.65,32.62,32.63,54969.46141032759,20.1486,20.1609,20.1424,20.1486,54969.4614
2005-08-04 14:00:00,32.63,32.68,32.61,32.62,54553.026096612986,20.1486,20.1794,20.1362,20.1424,54553.0261
2005-08-04 14:30:00,32.62,32.62,32.53,32.6,43309.27262631871,20.1424,20.1424,20.0868,20.13,43309.2726
2005-08-04 15:00:00,32.61,32.61,32.53,32.55,35674.62520821766,20.1362,20.1362,20.0868,20.0992,35674.6252
2005-08-04 15:30:00,32.55,32.58,32.41,32.49,86618.54525263741,20.0992,20.1177,20.0127,20.0621,86618.5453
2005-08-05 09:30:00,32.47,32.48,32.32,32.35,142559.6890616324,20.0498,20.0559,19.9572,19.9757,142559.6891
2005-08-05 10:00:00,32.35,32.35,32.27,32.3,97029.42809550247,19.9757,19.9757,19.9263,19.9448,97029.4281
2005-08-05 10:30:00,32.29,32.32,32.19,32.3,92309.82787340366,19.9386,19.9572,19.8769,19.9448,92309.8279
2005-08-05 11:00:00,32.32,32.38,32.26,32.3,63020.54414214325,19.9572,19.9942,19.9201,19.9448,63020.5441
2005-08-05 11:30:00,32.29,32.29,32.14,32.14,145613.54802887284,19.9386,19.9386,19.846,19.846,145613.548
2005-08-05 12:00:00,32.14,32.14,32.02,32.02,91199.33370349804,19.846,19.846,19.7719,19.7719,91199.3337
2005-08-05 12:30:00,32.03,32.07,32.02,32.03,69405.88561910049,19.7781,19.8028,19.7719,19.7781,69405.8856
2005-08-05 13:00:00,32.02,32.02,31.96,31.99,60244.30871737923,19.7719,19.7719,19.7349,19.7534,60244.3087
2005-08-05 13:30:00,31.99,31.99,31.91,31.92,33176.013325930035,19.7534,19.7534,19.704,19.7102,33176.0133
2005-08-05 14:00:00,31.92,31.95,31.76,31.78,108550.80510827315,19.7102,19.7287,19.6114,19.6237,108550.8051
2005-08-05 14:30:00,31.76,31.89,31.73,31.86,136868.40644086618,19.6114,19.6916,19.5928,19.6731,136868.4064
2005-08-05 15:00:00,31.86,31.99,31.86,31.94,28872.848417545807,19.6731,19.7534,19.6731,19.7225,28872.8484
2005-08-05 15:30:00,31.94,32.1,31.94,32.04,70516.3797890061,19.7225,19.8213,19.7225,19.7843,70516.3798
2005-08-08 09:30:00,32.41,32.55,32.41,32.53,112298.7229317046,20.0127,20.0992,20.0127,20.0868,112298.7229
2005-08-08 10:00:00,32.54,32.55,32.26,32.45,94114.38089950028,20.093,20.0992,19.9201,20.0374,94114.3809
2005-08-08 10:30:00,32.45,32.45,32.36,32.38,66352.02665186007,20.0374,20.0374,19.9819,19.9942,66352.0267
2005-08-08 11:00:00,32.39,32.61,32.39,32.53,72182.12104386452,20.0004,20.1362,20.0004,20.0868,72182.121
2005-08-08 11:30:00,32.53,32.56,32.45,32.56,35674.62520821766,20.0868,20.1053,20.0374,20.1053,35674.6252
2005-08-08 12:00:00,32.59,32.72,32.58,32.58,38589.67240421988,20.1239,20.2041,20.1177,20.1177,38589.6724
2005-08-08 12:30:00,32.58,32.58,32.53,32.54,7357.023875624653,20.1177,20.1177,20.0868,20.093,7357.0239
2005-08-08 13:00:00,32.53,32.53,32.48,32.48,49139.36701832315,20.0868,20.0868,20.0559,20.0559,49139.367
2005-08-08 13:30:00,32.48,32.53,32.48,32.49,28178.789561354803,20.0559,20.0868,20.0559,20.0621,28178.7896
2005-08-08 14:00:00,32.49,32.52,32.4,32.44,43725.70794003331,20.0621,20.0806,20.0066,20.0312,43725.7079
2005-08-08 14:30:00,32.45,32.5,32.44,32.47,63575.79122709605,20.0374,20.0683,20.0312,20.0498,63575.7912
2005-08-08 15:00:00,32.47,32.49,32.41,32.45,93420.32204330926,20.0498,20.0621,20.0127,20.0374,93420.322
2005-08-08 15:30:00,32.46,32.54,32.43,32.53,138950.5830094392,20.0436,20.093,20.0251,20.0868,138950.583
2005-08-09 09:30:00,32.65,32.82,32.63,32.63,154219.8778456413,20.2948,20.4005,20.2824,20.2824,154219.8778
2005-08-09 10:00:00,32.63,32.65,32.57,32.58,49694.61410327596,20.2824,20.2948,20.2451,20.2513,49694.6141
2005-08-09 10:30:00,32.58,32.7,32.58,32.67,29566.90727373681,20.2513,20.3259,20.2513,20.3072,29566.9073
2005-08-09 11:00:00,32.66,32.78,32.66,32.78,72043.30927262631,20.301,20.3756,20.301,20.3756,72043.3093
2005-08-09 11:30:00,32.78,32.78,32.65,32.66,25124.93059411438,20.3756,20.3756,20.2948,20.301,25124.9306
2005-08-09 12:00:00,32.66,32.69,32.65,32.68,26374.236535258187,20.301,20.3197,20.2948,20.3134,26374.2365
2005-08-09 12:30:00,32.68,32.72,32.66,32.66,25541.365907828986,20.3134,20.3383,20.301,20.301,25541.3659
2005-08-09 13:00:00,32.66,32.67,32.58,32.58,23042.75402554137,20.301,20.3072,20.2513,20.2513,23042.754
2005-08-09 13:30:00,32.58,32.61,32.56,32.61,29011.660188784008,20.2513,20.2699,20.2388,20.2699,29011.6602
2005-08-09 14:00:00,32.61,32.7,32.51,32.7,33314.82509716824,20.2699,20.3259,20.2078,20.3259,33314.8251
2005-08-09 14:30:00,32.7,32.74,32.56,32.57,48167.68461965575,20.3259,20.3507,20.2388,20.2451,48167.6846
2005-08-09 15:00:00,32.58,32.65,32.45,32.47,53442.53192670738,20.2513,20.2948,20.1705,20.1829,53442.5319
2005-08-09 15:30:00,32.46,32.61,32.43,32.55,71904.49750138812,20.1767,20.2699,20.158,20.2326,71904.4975
2005-08-10 09:30:00,33.08,33.25,33.08,33.12,85646.86285397001,20.5621,20.6677,20.5621,20.5869,85646.8629
2005-08-10 10:00:00,33.15,33.35,33.13,33.15,142559.6890616324,20.6056,20.7299,20.5932,20.6056,142559.6891
2005-08-10 10:30:00,33.19,33.23,33.04,33.1,89394.78067740143,20.6304,20.6553,20.5372,20.5745,89394.7807
2005-08-10 11:00:00,33.1,33.15,33.04,33.1,35397.00166574125,20.5745,20.6056,20.5372,20.5745,35397.0017
2005-08-10 11:30:00,33.08,33.1,32.98,33.01,22765.13048306496,20.5621,20.5745,20.4999,20.5186,22765.1305
2005-08-10 12:00:00,33.02,33.03,32.97,32.99,10688.506385341476,20.5248,20.531,20.4937,20.5061,10688.5064
2005-08-10 12:30:00,32.97,32.97,32.86,32.92,42337.5902276513,20.4937,20.4937,20.4253,20.4626,42337.5902
2005-08-10 13:00:00,32.92,33.0,32.92,32.99,42059.9666851749,20.4626,20.5123,20.4626,20.5061,42059.9667
2005-08-10 13:30:00,32.98,33.0,32.93,32.94,50805.10827318156,20.4999,20.5123,20.4688,20.4751,50805.1083
2005-08-10 14:00:00,32.94,32.96,32.82,32.82,86202.10993892282,20.4751,20.4875,20.4005,20.4005,86202.1099
2005-08-10 14:30:00,32.83,32.89,32.79,32.84,53442.53192670738,20.4067,20.444,20.3818,20.4129,53442.5319
2005-08-10 15:00:00,32.84,32.84,32.67,32.68,87451.41588006662,20.4129,20.4129,20.3072,20.3134,87451.4159
2005-08-10 15:30:00,32.68,32.73,32.63,32.7,137423.65352581898,20.3134,20.3445,20.2824,20.3259,137423.6535
2005-08-11 09:30:00,33.04,33.17,33.02,33.1,66490.83842309828,20.5372,20.618,20.5248,20.5745,66490.8384
2005-08-11 10:00:00,33.09,33.4,33.09,33.38,45391.44919489172,20.5683,20.761,20.5683,20.7486,45391.4492
2005-08-11 10:30:00,33.35,33.38,33.15,33.15,43170.460855080506,20.7299,20.7486,20.6056,20.6056,43170.4609
2005-08-11 11:00:00,33.15,33.17,32.97,32.97,27207.1071626874,20.6056,20.618,20.4937,20.4937,27207.1072
2005-08-11 11:30:00,32.96,32.97,32.89,32.94,27207.1071626874,20.4875,20.4937,20.444,20.4751,27207.1072
2005-08-11 12:00:00,32.9,32.92,32.78,32.78,21377.01277068295,20.4502,20.4626,20.3756,20.3756,21377.0128
2005-08-11 12:30:00,32.79,32.81,32.77,32.8,20544.142143253743,20.3818,20.3942,20.3694,20.388,20544.1421
2005-08-11 13:00:00,32.8,32.9,32.79,32.9,32481.95446973903,20.388,20.4502,20.3818,20.4502,32481.9545
2005-08-11 13:30:00,32.9,32.93,32.88,32.93,22903.942254303165,20.4502,20.4688,20.4378,20.4688,22903.9423
2005-08-11 14:00:00,32.92,32.92,32.79,32.84,26096.612992781786,20.4626,20.4626,20.3818,20.4129,26096.613
2005-08-11 14:30:00,32.85,32.96,32.84,32.96,34286.50749583564,20.4191,20.4875,20.4129,20.4875,34286.5075
2005-08-11 15:00:00,32.95,33.09,32.85,33.08,61910.04997223764,20.4813,20.5683,20.4191,20.5621,61910.05
2005-08-11 15:30:00,33.08,33.2,33.08,33.2,127568.01776790671,20.5621,20.6367,20.5621,20.6367,127568.0178
2005-08-12 09:30:00,33.07,33.1,32.85,32.93,52748.473070516375,20.5559,20.5745,20.4191,20.4688,52748.4731
2005-08-12 10:00:00,32.92,32.92,32.74,32.75,49416.99056079955,20.4626,20.4626,20.3507,20.357,49416.9906
2005-08-12 10:30:00,32.76,32.78,32.69,32.76,27762.3542476402,20.3632,20.3756,20.3197,20.3632,27762.3542
2005-08-12 11:00:00,32.76,32.84,32.61,32.61,35397.00166574125,20.3632,20.4129,20.2699,20.2699,35397.0017
2005-08-12 11:30:00,32.57,32.66,32.56,32.57,21793.448084397554,20.2451,20.301,20.2388,20.2451,21793.4481
2005-08-12 12:00:00,32.57,32.58,32.56,32.58,26374.236535258187,20.2451,20.2513,20.2388,20.2513,26374.2365
2005-08-12 12:30:00,32.58,32.58,32.48,32.48,29983.34258745141,20.2513,20.2513,20.1891,20.1891,29983.3426
2005-08-12 13:00:00,32.49,32.57,32.48,32.48,29844.530816213213,20.1953,20.2451,20.1891,20.1891,29844.5308
2005-08-12 13:30:00,32.48,32.5,32.47,32.48,35397.00166574125,20.1891,20.2016,20.1829,20.1891,35397.0017
2005-08-12 14:00:00,32.48,32.65,32.48,32.65,30955.02498611882,20.1891,20.2948,20.1891,20.2948,30955.025
2005-08-12 14:30:00,32.64,32.66,32.55,32.61,23459.18933925597,20.2886,20.301,20.2326,20.2699,23459.1893
2005-08-12 15:00:00,32.61,32.77,32.61,32.76,26513.04830649639,20.2699,20.3694,20.2699,20.3632,26513.0483
2005-08-12 15:30:00,32.76,32.78,32.65,32.67,37895.61354802887,20.3632,20.3756,20.2948,20.3072,37895.6135
2005-08-15 09:30:00,32.65,32.71,32.46,32.47,71626.87395891172,20.2948,20.3321,20.1767,20.1829,71626.874
2005-08-15 10:00:00,32.47,32.47,32.29,32.38,55802.3320377568,20.1829,20.1829,20.071,20.127,55802.332
2005-08-15 10:30:00,32.39,32.58,32.39,32.56,39006.10771793448,20.1332,20.2513,20.1332,20.2388,39006.1077
2005-08-15 11:00:00,32.58,32.62,32.54,32.57,112715.1582454192,20.2513,20.2761,20.2264,20.2451,112715.1582
2005-08-15 11:30:00,32.56,32.57,32.55,32.55,16518.600777345917,20.2388,20.2451,20.2326,20.2326,16518.6008
2005-08-15 12:00:00,32.55,32.62,32.53,32.61,30260.966129927816,20.2326,20.2761,20.2202,20.2699,30260.9661
2005-08-15 12:30:00,32.62,32.64,32.6,32.61,11382.56524153248,20.2761,20.2886,20.2637,20.2699,11382.5652
2005-08-15 13:00:00,32.61,32.72,32.61,32.72,16379.789006107716,20.2699,20.3383,20.2699,20.3383,16379.789
2005-08-15 13:30:00,32.72,32.75,32.6,32.73,35397.00166574125,20.3383,20.357,20.2637,20.3445,35397.0017
2005-08-15 14:00:00,32.74,32.75,32.59,32.61,47057.19044975014,20.3507,20.357,20.2575,20.2699,47057.1904
2005-08-15 14:30:00,32.58,32.63,32.51,32.61,44558.57856746252,20.2513,20.2824,20.2078,20.2699,44558.5786
2005-08-15 15:00:00,32.62,32.68,32.6,32.63,39977.790116601886,20.2761,20.3134,20.2637,20.2824,39977.7901
2005-08-15 15:30:00,32.63,32.79,32.61,32.79,107856.74625208216,20.2824,20.3818,20.2699,20.3818,107856.7463
2005-08-16 09:30:00,32.61,32.61,32.39,32.5,42059.9666851749,20.2699,20.2699,20.1332,20.2016,42059.9667
2005-08-16 10:00:00,32.5,32.55,32.5,32.55,25818.989450305384,20.2016,20.2326,20.2016,20.2326,25818.9895
2005-08-16 10:30:00,32.55,32.55,32.48,32.53,63714.60299833425,20.2326,20.2326,20.1891,20.2202,63714.603
2005-08-16 11:00:00,32.52,32.55,32.49,32.53,33176.013325930035,20.214,20.2326,20.1953,20.2202,33176.0133
2005-08-16 11:30:00,32.55,32.61,32.53,32.55,61077.17934480844,20.2326,20.2699,20.2202,20.2326,61077.1793
2005-08-16 12:00:00,32.55,32.55,32.5,32.53,19294.83620210994,20.2326,20.2326,20.2016,20.2202,19294.8362
2005-08-16 12:30:00,32.54,32.55,32.45,32.46,23736.81288173237,20.2264,20.2326,20.1705,20.1767,23736.8129
2005-08-16 13:00:00,32.46,32.55,32.46,32.51,13325.930038867296,20.1767,20.2326,20.1767,20.2078,13325.93
2005-08-16 13:30:00,32.51,32.51,32.46,32.49,7218.212104386452,20.2078,20.2078,20.1767,20.1953,7218.2121
2005-08-16 14:00:00,32.49,32.52,32.49,32.5,15685.730149916712,20.1953,20.214,20.1953,20.2016,15685.7301
2005-08-16 14:30:00,32.5,32.51,32.49,32.51,17073.84786229872,20.2016,20.2078,20.1953,20.2078,17073.8479
2005-08-16 15:00:00,32.51,32.55,32.49,32.49,33314.82509716824,20.2078,20.2326,20.1953,20.1953,33314.8251
2005-08-16 15:30:00,32.5,32.53,32.46,32.49,26929.48362021099,20.2016,20.2202,20.1767,20.1953,26929.4836
2005-08-17 09:30:00,32.45,32.46,32.33,32.33,23320.377568017768,20.1705,20.1767,20.0959,20.0959,23320.3776
2005-08-17 10:00:00,32.32,32.37,32.31,32.36,22903.942254303165,20.0897,20.1207,20.0835,20.1145,22903.9423
2005-08-17 10:30:00,32.37,32.57,32.34,32.54,28317.601332593003,20.1207,20.2451,20.1021,20.2264,28317.6013
2005-08-17 11:00:00,32.54,32.54,32.45,32.49,16518.600777345917,20.2264,20.2264,20.1705,20.1953,16518.6008
2005-08-17 11:30:00,32.48,32.6,32.47,32.56,12631.87118267629,20.1891,20.2637,20.1829,20.2388,12631.8712
2005-08-17 12:00:00,32.58,32.66,32.55,32.66,20544.142143253743,20.2513,20.301,20.2326,20.301,20544.1421
2005-08-17 12:30:00,32.66,32.73,32.66,32.71,21793.448084397554,20.301,20.3445,20.301,20.3321,21793.4481
2005-08-17 13:00:00,32.71,32.73,32.71,32.73,36229.87229317046,20.3321,20.3445,20.3321,20.3445,36229.8723
2005-08-17 13:30:00,32.73,32.73,32.63,32.64,13325.930038867296,20.3445,20.3445,20.2824,20.2886,13325.93
2005-08-17 14:00:00,32.64,32.65,32.5,32.5,16240.977234869517,20.2886,20.2948,20.2016,20.2016,16240.9772
2005-08-17 14:30:00,32.5,32.5,32.46,32.48,20821.765685730148,20.2016,20.2016,20.1767,20.1891,20821.7657
2005-08-17 15:00:00,32.48,32.51,32.45,32.45,26235.424764019983,20.1891,20.2078,20.1705,20.1705,26235.4248
2005-08-17 15:30:00,32.45,32.52,32.44,32.45,50111.04941699056,20.1705,20.214,20.1643,20.1705,50111.0494
2005-08-18 09:30:00,32.55,32.55,32.44,32.49,77318.15657967795,20.2326,20.2326,20.1643,20.1953,77318.1566
2005-08-18 10:00:00,32.48,32.56,32.44,32.55,454747.3625763464,20.1891,20.2388,20.1643,20.2326,454747.3626
2005-08-18 10:30:00,32.55,32.61,32.55,32.58,186424.20877290392,20.2326,20.2699,20.2326,20.2513,186424.2088
2005-08-18 11:00:00,32.6,32.63,32.58,32.61,66768.46196557468,20.2637,20.2824,20.2513,20.2699,66768.462
2005-08-18 11:30:00,32.61,32.64,32.56,32.58,16657.412548584118,20.2699,20.2886,20.2388,20.2513,16657.4125
2005-08-18 12:00:00,32.59,32.63,32.56,32.6,11799.000555247085,20.2575,20.2824,20.2388,20.2637,11799.0006
2005-08-18 12:30:00,32.58,32.61,32.57,32.59,58162.13214880622,20.2513,20.2699,20.2451,20.2575,58162.1321
2005-08-18 13:00:00,32.59,32.6,32.54,32.59,17906.71848972793,20.2575,20.2637,20.2264,20.2575,17906.7185
2005-08-18 13:30:00,32.59,32.6,32.58,32.58,15963.353692393111,20.2575,20.2637,20.2513,20.2513,15963.3537
2005-08-18 14:00:00,32.58,32.6,32.47,32.47,18323.15380344253,20.2513,20.2637,20.1829,20.1829,18323.1538
2005-08-18 14:30:00,32.48,32.55,32.45,32.47,20405.330372015545,20.1891,20.2326,20.1705,20.1829,20405.3304
2005-08-18 15:00:00,32.48,32.51,32.44,32.49,40810.66074403109,20.1891,20.2078,20.1643,20.1953,40810.6607
2005-08-18 15:30:00,32.48,32.53,32.46,32.47,32759.578012215432,20.1891,20.2202,20.1767,20.1829,32759.578
2005-08-19 09:30:00,32.74,32.76,32.61,32.62,34702.942809550244,20.3507,20.3632,20.2699,20.2761,34702.9428
2005-08-19 10:00:00,32.63,32.73,32.62,32.72,20960.57745696835,20.2824,20.3445,20.2761,20.3383,20960.5775
2005-08-19 10:30:00,32.72,32.72,32.6,32.61,26790.67184897279,20.3383,20.3383,20.2637,20.2699,26790.6718
2005-08-19 11:00:00,32.61,32.61,32.51,32.52,25957.801221543585,20.2699,20.2699,20.2078,20.214,25957.8012
2005-08-19 11:30:00,32.52,32.55,32.52,32.54,8606.32981676846,20.214,20.2326,20.214,20.2264,8606.3298
2005-08-19 12:00:00,32.54,32.63,32.54,32.61,36646.30760688506,20.2264,20.2824,20.2264,20.2699,36646.3076
2005-08-19 12:30:00,32.61,32.61,32.58,32.61,23598.00111049417,20.2699,20.2699,20.2513,20.2699,23598.0011
2005-08-19 13:00:00,32.61,32.67,32.55,32.6,29289.28373126041,20.2699,20.3072,20.2326,20.2637,29289.2837
2005-08-19 13:30:00,32.59,32.61,32.59,32.61,13603.553581343696,20.2575,20.2699,20.2575,20.2699,13603.5536
2005-08-19 14:00:00,32.61,32.63,32.45,32.45,33453.63686840644,20.2699,20.2824,20.1705,20.1705,33453.6369
2005-08-19 14:30:00,32.45,32.48,32.45,32.46,22765.13048306496,20.1705,20.1891,20.1705,20.1767,22765.1305
2005-08-19 15:00:00,32.46,32.57,32.46,32.51,34008.88395335924,20.1767,20.2451,20.1767,20.2078,34008.884
2005-08-19 15:30:00,32.52,32.55,32.45,32.48,35674.62520821766,20.214,20.2326,20.1705,20.1891,35674.6252
2005-08-22 09:30:00,33.09,33.13,32.94,32.99,63575.79122709605,20.5683,20.5932,20.4751,20.5061,63575.7912
2005-08-22 10:00:00,32.97,33.0,32.92,32.97,57884.508606329815,20.4937,20.5123,20.4626,20.4937,57884.5086
2005-08-22 10:30:00,32.97,32.99,32.82,32.89,96196.55746807328,20.4937,20.5061,20.4005,20.444,96196.5575
2005-08-22 11:00:00,32.88,32.94,32.87,32.89,21932.259855635755,20.4378,20.4751,20.4315,20.444,21932.2599
2005-08-22 11:30:00,32.89,32.89,32.81,32.81,26790.67184897279,20.444,20.444,20.3942,20.3942,26790.6718
2005-08-22 12:00:00,32.81,32.81,32.66,32.72,42892.8373126041,20.3942,20.3942,20.301,20.3383,42892.8373
2005-08-22 12:30:00,32.72,32.75,32.7,32.75,27623.542476401995,20.3383,20.357,20.3259,20.357,27623.5425
2005-08-22 13:00:00,32.74,32.76,32.67,32.71,21793.448084397554,20.3507,20.3632,20.3072,20.3321,21793.4481
2005-08-22 13:30:00,32.71,32.71,32.67,32.71,44697.39033870072,20.3321,20.3321,20.3072,20.3321,44697.3903
2005-08-22 14:00:00,32.71,32.74,32.66,32.68,73570.23875624653,20.3321,20.3507,20.301,20.3134,73570.2388
2005-08-22 14:30:00,32.67,32.71,32.67,32.71,18045.53026096613,20.3072,20.3321,20.3072,20.3321,18045.5303
2005-08-22 15:00:00,32.71,32.76,32.69,32.74,70516.3797890061,20.3321,20.3632,20.3197,20.3507,70516.3798
2005-08-22 15:30:00,32.74,32.86,32.73,32.83,73153.80344253192,20.3507,20.4253,20.3445,20.4067,73153.8034
2005-08-23 09:30:00,32.9,32.99,32.84,32.94,108967.24042198778,20.4502,20.5061,20.4129,20.4751,108967.2404
2005-08-23 10:00:00,32.92,32.96,32.85,32.96,48028.87284841754,20.4626,20.4875,20.4191,20.4875,48028.8728
2005-08-23 10:30:00,32.96,33.02,32.92,32.95,52609.661299278174,20.4875,20.5248,20.4626,20.4813,52609.6613
2005-08-23 11:00:00,32.94,32.95,32.8,32.8,36923.931149361466,20.4751,20.4813,20.388,20.388,36923.9311
2005-08-23 11:30:00,32.76,32.78,32.65,32.67,27207.1071626874,20.3632,20.3756,20.2948,20.3072,27207.1072
2005-08-23 12:00:00,32.66,32.67,32.58,32.67,33870.07218212104,20.301,20.3072,20.2513,20.3072,33870.0722
2005-08-23 12:30:00,32.66,32.75,32.66,32.73,22903.942254303165,20.301,20.357,20.301,20.3445,22903.9423
2005-08-23 13:00:00,32.72,32.72,32.68,32.71,36091.06052193226,20.3383,20.3383,20.3134,20.3321,36091.0605
2005-08-23 13:30:00,32.71,32.81,32.71,32.74,23736.81288173237,20.3321,20.3942,20.3321,20.3507,23736.8129
2005-08-23 14:00:00,32.73,32.77,32.69,32.73,50388.67295946696,20.3445,20.3694,20.3197,20.3445,50388.673
2005-08-23 14:30:00,32.73,32.8,32.73,32.8,33314.82509716824,20.3445,20.388,20.3445,20.388,33314.8251
2005-08-23 15:00:00,32.8,32.83,32.79,32.81,93281.51027207109,20.388,20.4067,20.3818,20.3942,93281.5103
2005-08-23 15:30:00,32.81,32.81,32.73,32.78,91893.39255968906,20.3942,20.3942,20.3445,20.3756,91893.3926
2005-08-24 09:30:00,32.43,32.57,32.42,32.5,83842.3098278734,20.158,20.2451,20.1518,20.2016,83842.3098
2005-08-24 10:00:00,32.5,32.54,32.32,32.32,45807.88450860633,20.2016,20.2264,20.0897,20.0897,45807.8845
2005-08-24 10:30:00,32.32,32.56,32.32,32.44,78706.27429205996,20.0897,20.2388,20.0897,20.1643,78706.2743
2005-08-24 11:00:00,32.45,32.46,32.4,32.42,50527.48473070516,20.1705,20.1767,20.1394,20.1518,50527.4847
2005-08-24 11:30:00,32.43,32.52,32.32,32.52,57329.26152137701,20.158,20.214,20.0897,20.214,57329.2615
2005-08-24 12:00:00,32.52,32.6,32.43,32.6,20960.57745696835,20.214,20.2637,20.158,20.2637,20960.5775
2005-08-24 12:30:00,32.6,32.66,32.5,32.53,18045.53026096613,20.2637,20.301,20.2016,20.2202,18045.5303
2005-08-24 13:00:00,32.53,32.53,32.4,32.43,17767.90671848973,20.2202,20.2202,20.1394,20.158,17767.9067
2005-08-24 13:30:00,32.43,32.48,32.38,32.41,22071.07162687396,20.158,20.1891,20.127,20.1456,22071.0716
2005-08-24 14:00:00,32.41,32.44,32.36,32.37,33314.82509716824,20.1456,20.1643,20.1145,20.1207,33314.8251
2005-08-24 14:30:00,32.37,32.42,32.37,32.37,32204.33092726263,20.1207,20.1518,20.1207,20.1207,32204.3309
2005-08-24 15:00:00,32.37,32.38,32.18,32.22,45946.69627984453,20.1207,20.127,20.0026,20.0275,45946.6963
2005-08-24 15:30:00,32.21,32.28,32.16,32.19,85091.61576901721,20.0213,20.0648,19.9902,20.0089,85091.6158
2005-08-25 09:30:00,32.13,32.2,31.9,31.91,193920.0444197668,19.9716,20.0151,19.8286,19.8348,193920.0444
2005-08-25 10:00:00,31.91,32.04,31.91,31.97,66490.83842309828,19.8348,19.9156,19.8348,19.8721,66490.8384
2005-08-25 10:30:00,31.98,31.99,31.94,31.97,76068.85063853415,19.8783,19.8845,19.8535,19.8721,76068.8506
2005-08-25 11:00:00,31.97,32.02,31.95,32.02,135202.66518600777,19.8721,19.9032,19.8597,19.9032,135202.6652
2005-08-25 11:30:00,32.03,32.12,32.03,32.07,37062.74292059967,19.9094,19.9654,19.9094,19.9343,37062.7429
2005-08-25 12:00:00,32.06,32.07,32.01,32.06,93420.32204330926,19.9281,19.9343,19.897,19.9281,93420.322
2005-08-25 12:30:00,32.06,32.09,32.0,32.09,32898.38978345363,19.9281,19.9467,19.8908,19.9467,32898.3898
2005-08-25 13:00:00,32.1,32.15,32.07,32.14,33314.82509716824,19.9529,19.984,19.9343,19.9778,33314.8251
2005-08-25 13:30:00,32.15,32.19,32.09,32.17,46224.31982232093,19.984,20.0089,19.9467,19.9964,46224.3198
2005-08-25 14:00:00,32.17,32.23,32.16,32.23,46640.755136035536,19.9964,20.0337,19.9902,20.0337,46640.7551
2005-08-25 14:30:00,32.23,32.29,32.22,32.24,62187.67351471404,20.0337,20.071,20.0275,20.0399,62187.6735
2005-08-25 15:00:00,32.24,32.24,32.14,32.14,62604.108828428645,20.0399,20.0399,19.9778,19.9778,62604.1088
2005-08-25 15:30:00,32.12,32.2,32.11,32.18,62881.73237090505,19.9654,20.0151,19.9591,20.0026,62881.7324
2005-08-26 09:30:00,32.24,32.24,32.0,32.01,30399.777901166017,20.0399,20.0399,19.8908,19.897,30399.7779
2005-08-26 10:00:00,32.01,32.01,31.91,31.94,51637.97890061077,19.897,19.897,19.8348,19.8535,51637.9789
2005-08-26 10:30:00,31.94,32.01,31.91,31.91,45252.63742365352,19.8535,19.897,19.8348,19.8348,45252.6374
2005-08-26 11:00:00,31.93,31.94,31.9,31.91,35674.62520821766,19.8473,19.8535,19.8286,19.8348,35674.6252
2005-08-26 11:30:00,31.9,31.91,31.86,31.89,79955.58023320377,19.8286,19.8348,19.8037,19.8224,79955.5802
2005-08-26 12:00:00,31.88,31.92,31.88,31.88,31787.895613548026,19.8162,19.841,19.8162,19.8162,31787.8956
2005-08-26 12:30:00,31.88,31.89,31.87,31.88,76068.85063853415,19.8162,19.8224,19.81,19.8162,76068.8506
2005-08-26 13:00:00,31.87,31.91,31.86,31.86,34564.13103831204,19.81,19.8348,19.8037,19.8037,34564.131
2005-08-26 13:30:00,31.86,31.93,31.86,31.91,17906.71848972793,19.8037,19.8473,19.8037,19.8348,17906.7185
2005-08-26 14:00:00,31.91,32.05,31.88,32.04,24569.683509161576,19.8348,19.9218,19.8162,19.9156,24569.6835
2005-08-26 14:30:00,32.04,32.04,31.88,31.96,30399.777901166017,19.9156,19.9156,19.8162,19.8659,30399.7779
2005-08-26 15:00:00,31.96,32.01,31.94,31.99,26790.67184897279,19.8659,19.897,19.8535,19.8845,26790.6718
2005-08-26 15:30:00,31.99,31.99,31.91,31.94,44697.39033870072,19.8845,19.8845,19.8348,19.8535,44697.3903
2005-08-29 09:30:00,31.78,31.8,31.71,31.76,108411.99333703498,19.754,19.7664,19.7105,19.7416,108411.9933
2005-08-29 10:00:00,31.77,31.84,31.77,31.81,124375.34702942809,19.7478,19.7913,19.7478,19.7727,124375.347
2005-08-29 10:30:00,31.8,31.86,31.75,31.85,221127.1515824542,19.7664,19.8037,19.7354,19.7975,221127.1516
2005-08-29 11:00:00,31.84,31.85,31.73,31.8,186146.5852304276,19.7913,19.7975,19.7229,19.7664,186146.5852
2005-08-29 11:30:00,31.79,31.81,31.73,31.77,24708.495280399777,19.7602,19.7727,19.7229,19.7478,24708.4953
2005-08-29 12:00:00,31.77,31.84,31.74,31.83,25263.74236535258,19.7478,19.7913,19.7291,19.7851,25263.7424
2005-08-29 12:30:00,31.83,31.84,31.73,31.8,20405.330372015545,19.7851,19.7913,19.7229,19.7664,20405.3304
2005-08-29 13:00:00,31.81,31.85,31.79,31.81,18739.58911715713,19.7727,19.7975,19.7602,19.7727,18739.5891
2005-08-29 13:30:00,31.81,31.87,31.81,31.84,20127.706829539144,19.7727,19.81,19.7727,19.7913,20127.7068
2005-08-29 14:00:00,31.84,31.86,31.78,31.78,29844.530816213213,19.7913,19.8037,19.754,19.754,29844.5308
2005-08-29 14:30:00,31.79,31.86,31.78,31.84,19433.64797334814,19.7602,19.8037,19.754,19.7913,19433.648
2005-08-29 15:00:00,31.82,31.86,31.8,31.85,43586.89616879511,19.7789,19.8037,19.7664,19.7975,43586.8962
2005-08-29 15:30:00,31.85,31.89,31.81,31.83,50805.10827318156,19.7975,19.8224,19.7727,19.7851,50805.1083
2005-08-30 09:30:00,31.74,31.79,31.64,31.72,80927.26263187117,19.7291,19.7602,19.667,19.7167,80927.2626
2005-08-30 10:00:00,31.73,31.74,31.68,31.7,37062.74292059967,19.7229,19.7291,19.6919,19.7043,37062.7429
2005-08-30 10:30:00,31.7,31.7,31.63,31.64,49139.36701832315,19.7043,19.7043,19.6608,19.667,49139.367
2005-08-30 11:00:00,31.64,31.65,31.55,31.56,90782.89838978344,19.667,19.6732,19.611,19.6173,90782.8984
2005-08-30 11:30:00,31.57,31.63,31.57,31.6,31787.895613548026,19.6235,19.6608,19.6235,19.6421,31787.8956
2005-08-30 12:00:00,31.6,31.68,31.6,31.67,23875.62465297057,19.6421,19.6919,19.6421,19.6856,23875.6247
2005-08-30 12:30:00,31.65,31.67,31.59,31.64,20960.57745696835,19.6732,19.6856,19.6359,19.667,20960.5775
2005-08-30 13:00:00,31.65,31.7,31.59,31.63,38173.23709050528,19.6732,19.7043,19.6359,19.6608,38173.2371
2005-08-30 13:30:00,31.6,31.66,31.59,31.6,23459.18933925597,19.6421,19.6794,19.6359,19.6421,23459.1893
2005-08-30 14:00:00,31.59,31.62,31.57,31.59,94808.43975569127,19.6359,19.6546,19.6235,19.6359,94808.4398
2005-08-30 14:30:00,31.59,31.61,31.58,31.6,58995.00277623542,19.6359,19.6483,19.6297,19.6421,58995.0028
2005-08-30 15:00:00,31.6,31.63,31.6,31.61,36923.931149361466,19.6421,19.6608,19.6421,19.6483,36923.9311
2005-08-30 15:30:00,31.62,31.76,31.61,31.71,66352.02665186007,19.6546,19.7416,19.6483,19.7105,66352.0267
2005-08-31 09:30:00,31.84,31.91,31.68,31.68,74125.48584119933,19.7913,19.8348,19.6919,19.6919,74125.4858
2005-08-31 10:00:00,31.67,31.76,31.65,31.72,55247.08495280399,19.6856,19.7416,19.6732,19.7167,55247.085
2005-08-31 10:30:00,31.73,31.77,31.71,31.73,82731.81565796779,19.7229,19.7478,19.7105,19.7229,82731.8157
2005-08-31 11:00:00,31.73,31.86,31.71,31.86,50249.86118822876,19.7229,19.8037,19.7105,19.8037,50249.8612
2005-08-31 11:30:00,31.86,31.95,31.8,31.82,44280.95502498611,19.8037,19.8597,19.7664,19.7789,44280.955
2005-08-31 12:00:00,31.82,31.85,31.73,31.85,39422.54303164908,19.7789,19.7975,19.7229,19.7975,39422.543
2005-08-31 12:30:00,31.85,31.95,31.83,31.85,37895.61354802887,19.7975,19.8597,19.7851,19.7975,37895.6135
2005-08-31 13:00:00,31.85,32.02,31.85,32.01,36368.68406440866,19.7975,19.9032,19.7975,19.897,36368.6841
2005-08-31 13:30:00,32.01,32.16,31.99,32.13,43448.08439755691,19.897,19.9902,19.8845,19.9716,43448.0844
2005-08-31 14:00:00,32.13,32.14,31.99,32.0,31787.895613548026,19.9716,19.9778,19.8845,19.8908,31787.8956
2005-08-31 14:30:00,32.0,32.09,31.98,32.09,58023.320377568016,19.8908,19.9467,19.8783,19.9467,58023.3204
2005-08-31 15:00:00,32.06,32.09,31.94,32.04,86757.35702387562,19.9281,19.9467,19.8535,19.9156,86757.357
2005-08-31 15:30:00,32.04,32.1,32.04,32.06,176152.13770127707,19.9156,19.9529,19.9156,19.9281,176152.1377
2005-09-01 09:30:00,32.14,32.22,32.04,32.07,64408.66185452526,19.9778,20.0275,19.9156,19.9343,64408.6619
2005-09-01 10:00:00,32.06,32.15,31.9,31.91,59133.81454747362,19.9281,19.984,19.8286,19.8348,59133.8145
2005-09-01 10:30:00,31.88,32.09,31.88,32.05,59411.438089950025,19.8162,19.9467,19.8162,19.9218,59411.4381
2005-09-01 11:00:00,32.05,32.12,32.01,32.06,70238.7562465297,19.9218,19.9654,19.897,19.9281,70238.7562
2005-09-01 11:30:00,32.06,32.09,31.97,31.98,28872.848417545807,19.9281,19.9467,19.8721,19.8783,28872.8484
2005-09-01 12:00:00,31.97,31.98,31.85,31.87,26374.236535258187,19.8721,19.8783,19.7975,19.81,26374.2365
2005-09-01 12:30:00,31.87,32.06,31.87,31.87,51082.73181565797,19.81,19.9281,19.81,19.81,51082.7318
2005-09-01 13:00:00,31.92,32.07,31.89,31.99,26096.612992781786,19.841,19.9343,19.8224,19.8845,26096.613
2005-09-01 13:30:00,31.99,31.99,31.86,31.92,25957.801221543585,19.8845,19.8845,19.8037,19.841,25957.8012
2005-09-01 14:00:00,31.93,32.08,31.93,32.03,45807.88450860633,19.8473,19.9405,19.8473,19.9094,45807.8845
2005-09-01 14:30:00,32.03,32.07,32.01,32.01,33037.201554691834,19.9094,19.9343,19.897,19.897,33037.2016
2005-09-01 15:00:00,32.01,32.06,32.01,32.06,50805.10827318156,19.897,19.9281,19.897,19.9281,50805.1083
2005-09-01 15:30:00,32.05,32.12,31.99,32.05,57329.26152137701,19.9218,19.9654,19.8845,19.9218,57329.2615
2005-09-02 09:30:00,32.09,32.09,31.89,31.91,58995.00277623542,19.9467,19.9467,19.8224,19.8348,58995.0028
2005-09-02 10:00:00,31.91,32.06,31.91,32.04,44836.20210993892,19.8348,19.9281,19.8348,19.9156,44836.2021
2005-09-02 10:30:00,32.04,32.04,31.99,32.01,95780.12215435869,19.9156,19.9156,19.8845,19.897,95780.1222
2005-09-02 11:00:00,32.01,32.04,31.92,31.94,41782.3431426985,19.897,19.9156,19.841,19.8535,41782.3431
2005-09-02 11:30:00,31.94,31.95,31.84,31.91,28595.224875069405,19.8535,19.8597,19.7913,19.8348,28595.2249
2005-09-02 12:00:00,31.9,32.02,31.9,31.99,12493.05941143809,19.8286,19.9032,19.8286,19.8845,12493.0594
2005-09-02 12:30:00,31.99,32.01,31.99,32.01,12909.494725152692,19.8845,19.897,19.8845,19.897,12909.4947
2005-09-02 13:00:00,32.01,32.04,32.0,32.03,13048.306496390893,19.897,19.9156,19.8908,19.9094,13048.3065
2005-09-02 13:30:00,32.04,32.06,32.03,32.03,26513.04830649639,19.9156,19.9281,19.9094,19.9094,26513.0483
2005-09-02 14:00:00,32.04,32.04,31.93,31.96,43170.460855080506,19.9156,19.9156,19.8473,19.8659,43170.4609
2005-09-02 14:30:00,31.98,32.0,31.95,31.96,19156.024430871737,19.8783,19.8908,19.8597,19.8659,19156.0244
2005-09-02 15:00:00,31.96,31.96,31.91,31.94,44419.76679622432,19.8659,19.8659,19.8348,19.8535,44419.7668
2005-09-02 15:30:00,31.94,31.98,31.94,31.95,39838.978345363685,19.8535,19.8783,19.8535,19.8597,39838.9783
2005-09-06 09:30:00,32.17,32.17,31.94,32.09,102304.27540255414,19.9964,19.9964,19.8535,19.9467,102304.2754
2005-09-06 10:00:00,32.08,32.17,32.06,32.12,78706.27429205996,19.9405,19.9964,19.9281,19.9654,78706.2743
2005-09-06 10:30:00,32.12,32.13,32.01,32.06,66074.40310938367,19.9654,19.9716,19.897,19.9281,66074.4031
2005-09-06 11:00:00,32.05,32.14,32.05,32.14,47196.00222098834,19.9218,19.9778,19.9218,19.9778,47196.0022
2005-09-06 11:30:00,32.14,32.24,32.14,32.19,15408.10660744031,19.9778,20.0399,19.9778,20.0089,15408.1066
2005-09-06 12:00:00,32.19,32.23,32.18,32.22,23320.377568017768,20.0089,20.0337,20.0026,20.0275,23320.3776
2005-09-06 12:30:00,32.22,32.22,32.2,32.22,14019.9888950583,20.0275,20.0275,20.0151,20.0275,14019.9889
2005-09-06 13:00:00,32.22,32.23,32.12,32.12,41227.09605774569,20.0275,20.0337,19.9654,19.9654,41227.0961
2005-09-06 13:30:00,32.12,32.13,32.1,32.13,27207.1071626874,19.9654,19.9716,19.9529,19.9716,27207.1072
2005-09-06 14:00:00,32.13,32.16,32.06,32.12,133814.54747362575,19.9716,19.9902,19.9281,19.9654,133814.5475
2005-09-06 14:30:00,32.12,32.14,32.12,32.13,65241.53248195446,19.9654,19.9778,19.9654,19.9716,65241.5325
2005-09-06 15:00:00,32.13,32.14,32.09,32.13,79400.33314825097,19.9716,19.9778,19.9467,19.9716,79400.3331
2005-09-06 15:30:00,32.12,32.18,32.09,32.14,110771.79344808438,19.9654,20.0026,19.9467,19.9778,110771.7934
2005-09-07 09:30:00,32.16,32.16,32.09,32.11,71210.43864519711,19.9902,19.9902,19.9467,19.9591,71210.4386
2005-09-07 10:00:00,32.09,32.09,31.97,31.97,106052.19322598555,19.9467,19.9467,19.8721,19.8721,106052.1932
2005-09-07 10:30:00,31.98,32.07,31.98,32.05,133953.35924486397,19.8783,19.9343,19.8783,19.9218,133953.3592
2005-09-07 11:00:00,32.05,32.07,32.04,32.06,71349.25041643532,19.9218,19.9343,19.9156,19.9281,71349.2504
2005-09-07 11:30:00,32.05,32.06,32.05,32.06,30538.589672404218,19.9218,19.9281,19.9218,19.9281,30538.5897
2005-09-07 12:00:00,32.06,32.06,32.04,32.04,20960.57745696835,19.9281,19.9281,19.9156,19.9156,20960.5775
2005-09-07 12:30:00,32.04,32.05,31.94,31.99,39700.16657412549,19.9156,19.9218,19.8535,19.8845,39700.1666
2005-09-07 13:00:00,31.99,32.06,31.99,31.99,41365.90782898389,19.8845,19.9281,19.8845,19.8845,41365.9078
2005-09-07 13:30:00,31.99,32.04,31.99,32.01,40255.41365907829,19.8845,19.9156,19.8845,19.897,40255.4137
2005-09-07 14:00:00,32.0,32.01,31.95,32.0,42059.9666851749,19.8908,19.897,19.8597,19.8908,42059.9667
2005-09-07 14:30:00,32.01,32.02,31.94,32.01,47057.19044975014,19.897,19.9032,19.8535,19.897,47057.1904
2005-09-07 15:00:00,32.01,32.06,31.96,32.01,109661.29927817878,19.897,19.9281,19.8659,19.897,109661.2993
2005-09-07 15:30:00,32.01,32.03,31.99,32.02,107162.68739589116,19.897,19.9094,19.8845,19.9032,107162.6874
2005-09-08 09:30:00,32.04,32.09,31.97,32.02,73709.05052748472,19.9156,19.9467,19.8721,19.9032,73709.0505
2005-09-08 10:00:00,32.02,32.02,31.88,31.88,93975.56912826208,19.9032,19.9032,19.8162,19.8162,93975.5691
2005-09-08 10:30:00,31.88,31.98,31.88,31.9,60938.36757357024,19.8162,19.8783,19.8162,19.8286,60938.3676
2005-09-08 11:00:00,31.9,31.91,31.83,31.83,77179.34480843975,19.8286,19.8348,19.7851,19.7851,77179.3448
2005-09-08 11:30:00,31.83,31.89,31.83,31.84,114380.89950027762,19.7851,19.8224,19.7851,19.7913,114380.8995
2005-09-08 12:00:00,31.85,31.87,31.84,31.84,47612.43753470294,19.7975,19.81,19.7913,19.7913,47612.4375
2005-09-08 12:30:00,31.84,31.84,31.81,31.83,50249.86118822876,19.7913,19.7913,19.7727,19.7851,50249.8612
2005-09-08 13:00:00,31.83,31.84,31.75,31.81,113270.405330372,19.7851,19.7913,19.7354,19.7727,113270.4053
2005-09-08 13:30:00,31.79,31.8,31.75,31.8,33453.63686840644,19.7602,19.7664,19.7354,19.7664,33453.6369
2005-09-08 14:00:00,31.8,31.98,31.74,31.8,93003.88672959468,19.7664,19.8783,19.7291,19.7664,93003.8867
2005-09-08 14:30:00,31.8,31.91,31.77,31.77,45252.63742365352,19.7664,19.8348,19.7478,19.7478,45252.6374
2005-09-08 15:00:00,31.76,31.82,31.73,31.76,47612.43753470294,19.7416,19.7789,19.7229,19.7416,47612.4375
2005-09-08 15:30:00,31.76,31.79,31.7,31.73,81482.50971682399,19.7416,19.7602,19.7043,19.7229,81482.5097
2005-09-09 09:30:00,31.92,31.94,31.78,31.81,97029.42809550247,19.841,19.8535,19.754,19.7727,97029.4281
2005-09-09 10:00:00,31.81,31.99,31.81,31.96,62604.108828428645,19.7727,19.8845,19.7727,19.8659,62604.1088
2005-09-09 10:30:00,31.97,31.99,31.88,31.88,66490.83842309828,19.8721,19.8845,19.8162,19.8162,66490.8384
2005-09-09 11:00:00,31.89,31.96,31.88,31.92,65380.34425319266,19.8224,19.8659,19.8162,19.841,65380.3443
2005-09-09 11:30:00,31.93,31.98,31.92,31.95,34286.50749583564,19.8473,19.8783,19.841,19.8597,34286.5075
2005-09-09 12:00:00,31.96,31.97,31.89,31.92,59411.438089950025,19.8659,19.8721,19.8224,19.841,59411.4381
2005-09-09 12:30:00,31.91,31.94,31.88,31.94,15963.353692393111,19.8348,19.8535,19.8162,19.8535,15963.3537
2005-09-09 13:00:00,31.95,32.0,31.95,32.0,28872.848417545807,19.8597,19.8908,19.8597,19.8908,28872.8484
2005-09-09 13:30:00,31.99,32.0,31.91,31.92,44142.14325374791,19.8845,19.8908,19.8348,19.841,44142.1433
2005-09-09 14:00:00,31.92,31.96,31.92,31.96,23459.18933925597,19.841,19.8659,19.841,19.8659,23459.1893
2005-09-09 14:30:00,31.96,31.99,31.88,31.99,42059.9666851749,19.8659,19.8845,19.8162,19.8845,42059.9667
2005-09-09 15:00:00,32.0,32.01,31.95,31.97,18323.15380344253,19.8908,19.897,19.8597,19.8721,18323.1538
2005-09-09 15:30:00,31.99,32.0,31.95,31.98,37201.55469183787,19.8845,19.8908,19.8597,19.8783,37201.5547
2005-09-12 09:30:00,31.94,31.94,31.83,31.9,43448.08439755691,19.8535,19.8535,19.7851,19.8286,43448.0844
2005-09-12 10:00:00,31.91,31.95,31.88,31.93,26374.236535258187,19.8348,19.8597,19.8162,19.8473,26374.2365
2005-09-12 10:30:00,31.93,31.93,31.89,31.92,28456.413103831204,19.8473,19.8473,19.8224,19.841,28456.4131
2005-09-12 11:00:00,31.92,31.94,31.89,31.91,44836.20210993892,19.841,19.8535,19.8224,19.8348,44836.2021
2005-09-12 11:30:00,31.93,32.01,31.91,31.99,16935.03609106052,19.8473,19.897,19.8348,19.8845,16935.0361
2005-09-12 12:00:00,31.99,32.09,31.94,32.09,21793.448084397554,19.8845,19.9467,19.8535,19.9467,21793.4481
2005-09-12 12:30:00,32.09,32.09,31.99,31.99,15824.541921154912,19.9467,19.9467,19.8845,19.8845,15824.5419
2005-09-12 13:00:00,31.99,32.06,31.99,32.06,38589.67240421988,19.8845,19.9281,19.8845,19.9281,38589.6724
2005-09-12 13:30:00,32.06,32.07,32.04,32.05,30955.02498611882,19.9281,19.9343,19.9156,19.9218,30955.025
2005-09-12 14:00:00,32.05,32.06,31.9,32.04,53997.77901166018,19.9218,19.9281,19.8286,19.9156,53997.779
2005-09-12 14:30:00,32.04,32.07,32.04,32.05,41921.1549139367,19.9156,19.9343,19.9156,19.9218,41921.1549
2005-09-12 15:00:00,32.05,32.07,32.0,32.04,58578.56746252082,19.9218,19.9343,19.8908,19.9156,58578.5675
2005-09-12 15:30:00,32.04,32.14,32.02,32.07,99666.85174902833,19.9156,19.9778,19.9032,19.9343,99666.8517
2005-09-13 09:30:00,31.77,31.77,31.63,31.75,71626.87395891172,19.7478,19.7478,19.6608,19.7354,71626.874
2005-09-13 10:00:00,31.75,31.75,31.67,31.7,67184.89727928927,19.7354,19.7354,19.6856,19.7043,67184.8973
2005-09-13 10:30:00,31.7,31.7,31.6,31.62,54691.83786785119,19.7043,19.7043,19.6421,19.6546,54691.8379
2005-09-13 11:00:00,31.63,31.69,31.59,31.59,39283.73126041088,19.6608,19.6981,19.6359,19.6359,39283.7313
2005-09-13 11:30:00,31.56,31.66,31.56,31.56,24430.87173792337,19.6173,19.6794,19.6173,19.6173,24430.8717
2005-09-13 12:00:00,31.56,31.58,31.55,31.55,30122.15435868961,19.6173,19.6297,19.611,19.611,30122.1544
2005-09-13 12:30:00,31.55,31.57,31.55,31.55,30399.777901166017,19.611,19.6235,19.611,19.611,30399.7779
2005-09-13 13:00:00,31.55,31.58,31.53,31.55,55802.3320377568,19.611,19.6297,19.5986,19.611,55802.332
2005-09-13 13:30:00,31.55,31.62,31.52,31.58,25124.93059411438,19.611,19.6546,19.5924,19.6297,25124.9306
2005-09-13 14:00:00,31.58,31.71,31.56,31.62,61077.17934480844,19.6297,19.7105,19.6173,19.6546,61077.1793
2005-09-13 14:30:00,31.61,31.68,31.61,31.66,40116.60188784009,19.6483,19.6919,19.6483,19.6794,40116.6019
2005-09-13 15:00:00,31.66,31.66,31.59,31.63,37062.74292059967,19.6794,19.6794,19.6359,19.6608,37062.7429
2005-09-13 15:30:00,31.63,31.63,31.52,31.55,80372.01554691837,19.6608,19.6608,19.5924,19.611,80372.0155
2005-09-14 09:30:00,31.81,31.88,31.78,31.88,112715.1582454192,19.7727,19.8162,19.754,19.8162,112715.1582
2005-09-14 10:00:00,31.86,31.93,31.86,31.91,109383.67573570236,19.8037,19.8473,19.8037,19.8348,109383.6757
2005-09-14 10:30:00,31.91,31.96,31.87,31.92,28178.789561354803,19.8348,19.8659,19.81,19.841,28178.7896
2005-09-14 11:00:00,31.92,31.92,31.87,31.9,31787.895613548026,19.841,19.841,19.81,19.8286,31787.8956
2005-09-14 11:30:00,31.91,31.91,31.88,31.89,24014.43642420877,19.8348,19.8348,19.8162,19.8224,24014.4364
2005-09-14 12:00:00,31.89,31.91,31.88,31.91,46640.755136035536,19.8224,19.8348,19.8162,19.8348,46640.7551
2005-09-14 12:30:00,31.91,31.91,31.88,31.89,20821.765685730148,19.8348,19.8348,19.8162,19.8224,20821.7657
2005-09-14 13:00:00,31.89,31.91,31.88,31.89,28872.848417545807,19.8224,19.8348,19.8162,19.8224,28872.8484
2005-09-14 13:30:00,31.89,31.91,31.87,31.91,29566.90727373681,19.8224,19.8348,19.81,19.8348,29566.9073
2005-09-14 14:00:00,31.91,31.95,31.86,31.88,81482.50971682399,19.8348,19.8597,19.8037,19.8162,81482.5097
2005-09-14 14:30:00,31.88,31.91,31.79,31.83,43448.08439755691,19.8162,19.8348,19.7602,19.7851,43448.0844
2005-09-14 15:00:00,31.84,31.88,31.77,31.83,65796.77956690727,19.7913,19.8162,19.7478,19.7851,65796.7796
2005-09-14 15:30:00,31.84,31.85,31.76,31.82,34564.13103831204,19.7913,19.7975,19.7416,19.7789,34564.131
2005-09-15 09:30:00,31.68,31.7,31.47,31.48,40671.84897279289,19.6919,19.7043,19.5613,19.5675,40671.849
2005-09-15 10:00:00,31.48,31.52,31.45,31.45,45669.07273736813,19.5675,19.5924,19.5489,19.5489,45669.0727
2005-09-15 10:30:00,31.45,31.48,31.37,31.41,39838.978345363685,19.5489,19.5675,19.4992,19.524,39838.9783
2005-09-15 11:00:00,31.41,31.45,31.4,31.45,5830.094392004442,19.524,19.5489,19.5178,19.5489,5830.0944
2005-09-15 11:30:00,31.45,31.5,31.39,31.41,6662.965019433647,19.5489,19.58,19.5116,19.524,6662.965
2005-09-15 12:00:00,31.38,31.47,31.36,31.4,13325.930038867296,19.5054,19.5613,19.4929,19.5178,13325.93
2005-09-15 12:30:00,31.4,31.43,31.4,31.43,24708.495280399777,19.5178,19.5365,19.5178,19.5365,24708.4953
2005-09-15 13:00:00,31.45,31.5,31.45,31.47,13603.553581343696,19.5489,19.58,19.5489,19.5613,13603.5536
2005-09-15 13:30:00,31.47,31.5,31.45,31.45,16657.412548584118,19.5613,19.58,19.5489,19.5489,16657.4125
2005-09-15 14:00:00,31.45,31.47,31.45,31.46,13048.306496390893,19.5489,19.5613,19.5489,19.5551,13048.3065
2005-09-15 14:30:00,31.47,31.54,31.47,31.49,37617.99000555247,19.5613,19.6048,19.5613,19.5738,37617.99
2005-09-15 15:00:00,31.49,31.5,31.45,31.45,25541.365907828986,19.5738,19.58,19.5489,19.5489,25541.3659
2005-09-15 15:30:00,31.45,31.46,31.4,31.46,73014.99167129373,19.5489,19.5551,19.5178,19.5551,73014.9917
2005-09-16 09:30:00,31.41,31.41,31.29,31.33,45530.26096612992,19.524,19.524,19.4494,19.4743,45530.261
2005-09-16 10:00:00,31.33,31.38,31.22,31.28,49972.23764575236,19.4743,19.5054,19.4059,19.4432,49972.2376
2005-09-16 10:30:00,31.28,31.33,31.27,31.31,19988.895058300943,19.4432,19.4743,19.437,19.4619,19988.8951
2005-09-16 11:00:00,31.31,31.31,31.27,31.29,32898.38978345363,19.4619,19.4619,19.437,19.4494,32898.3898
2005-09-16 11:30:00,31.28,31.3,31.25,31.28,11937.812326485286,19.4432,19.4557,19.4246,19.4432,11937.8123
2005-09-16 12:00:00,31.28,31.29,31.21,31.21,19850.083287062746,19.4432,19.4494,19.3997,19.3997,19850.0833
2005-09-16 12:30:00,31.21,31.26,31.21,31.25,6385.3414769572455,19.3997,19.4308,19.3997,19.4246,6385.3415
2005-09-16 13:00:00,31.23,31.27,31.2,31.22,11937.812326485286,19.4121,19.437,19.3935,19.4059,11937.8123
2005-09-16 13:30:00,31.26,31.29,31.22,31.29,12631.87118267629,19.4308,19.4494,19.4059,19.4494,12631.8712
2005-09-16 14:00:00,31.32,31.34,31.29,31.33,14436.424208772904,19.4681,19.4805,19.4494,19.4743,14436.4242
2005-09-16 14:30:00,31.34,31.34,31.3,31.33,14297.612437534704,19.4805,19.4805,19.4557,19.4743,14297.6124
2005-09-16 15:00:00,31.31,31.4,31.31,31.34,19294.83620210994,19.4619,19.5178,19.4619,19.4805,19294.8362
2005-09-16 15:30:00,31.34,31.35,31.22,31.28,82870.627429206,19.4805,19.4867,19.4059,19.4432,82870.6274
2005-09-19 09:30:00,31.26,31.27,31.16,31.16,46085.50805108273,19.4308,19.437,19.3686,19.3686,46085.5081
2005-09-19 10:00:00,31.15,31.16,31.09,31.14,31649.083842309825,19.3624,19.3686,19.3251,19.3562,31649.0838
2005-09-19 10:30:00,31.16,31.18,31.09,31.16,32620.76624097723,19.3686,19.3811,19.3251,19.3686,32620.7662
2005-09-19 11:00:00,31.15,31.19,31.13,31.18,33870.07218212104,19.3624,19.3873,19.35,19.3811,33870.0722
2005-09-19 11:30:00,31.17,31.19,31.11,31.11,17490.283176013323,19.3748,19.3873,19.3375,19.3375,17490.2832
2005-09-19 12:00:00,31.11,31.17,31.09,31.1,21238.20099944475,19.3375,19.3748,19.3251,19.3313,21238.201
2005-09-19 12:30:00,31.11,31.18,31.06,31.11,21654.63631315936,19.3375,19.3811,19.3065,19.3375,21654.6363
2005-09-19 13:00:00,31.09,31.13,31.09,31.09,13187.118267629094,19.3251,19.35,19.3251,19.3251,13187.1183
2005-09-19 13:30:00,31.11,31.15,31.1,31.13,18600.77734591893,19.3375,19.3624,19.3313,19.35,18600.7773
2005-09-19 14:00:00,31.14,31.14,31.07,31.07,20960.57745696835,19.3562,19.3562,19.3127,19.3127,20960.5775
2005-09-19 14:30:00,31.06,31.14,31.06,31.14,39422.54303164908,19.3065,19.3562,19.3065,19.3562,39422.543
2005-09-19 15:00:00,31.14,31.16,31.1,31.11,41088.28428650749,19.3562,19.3686,19.3313,19.3375,41088.2843
2005-09-19 15:30:00,31.09,31.15,31.06,31.15,49139.36701832315,19.3251,19.3624,19.3065,19.3624,49139.367
2005-09-20 09:30:00,31.03,31.03,30.88,30.99,109938.92282065518,19.2878,19.2878,19.1946,19.263,109938.9228
2005-09-20 10:00:00,31.0,31.02,30.91,30.92,78289.83897834536,19.2692,19.2816,19.2132,19.2194,78289.839
2005-09-20 10:30:00,30.91,30.96,30.91,30.91,65657.96779566907,19.2132,19.2443,19.2132,19.2132,65657.9678
2005-09-20 11:00:00,30.91,30.92,30.88,30.88,46918.37867851194,19.2132,19.2194,19.1946,19.1946,46918.3787
2005-09-20 11:30:00,30.88,30.88,30.83,30.86,35952.24875069406,19.1946,19.1946,19.1635,19.1822,35952.2488
2005-09-20 12:00:00,30.87,30.87,30.8,30.81,25402.55413659078,19.1884,19.1884,19.1449,19.1511,25402.5541
2005-09-20 12:30:00,30.82,30.88,30.8,30.84,13464.741810105495,19.1573,19.1946,19.1449,19.1697,13464.7418
2005-09-20 13:00:00,30.84,30.87,30.76,30.77,35119.37812326485,19.1697,19.1884,19.12,19.1262,35119.3781
2005-09-20 13:30:00,30.76,30.83,30.73,30.81,43448.08439755691,19.12,19.1635,19.1013,19.1511,43448.0844
2005-09-20 14:00:00,30.8,30.83,30.69,30.74,91199.33370349804,19.1449,19.1635,19.0765,19.1076,91199.3337
2005-09-20 14:30:00,30.76,30.8,30.59,30.59,34286.50749583564,19.12,19.1449,19.0143,19.0143,34286.5075
2005-09-20 15:00:00,30.55,30.62,30.49,30.55,108134.36979455856,18.9895,19.033,18.9522,18.9895,108134.3698
2005-09-20 15:30:00,30.55,30.6,30.53,30.54,65102.72071071626,18.9895,19.0205,18.977,18.9832,65102.7207
2005-09-21 09:30:00,30.6,30.7,30.45,30.66,204192.1154913937,19.0205,19.0827,18.9273,19.0578,204192.1155
2005-09-21 10:00:00,30.66,30.72,30.57,30.65,114103.27595780122,19.0578,19.0951,19.0019,19.0516,114103.276
2005-09-21 10:30:00,30.65,30.72,30.6,30.7,194752.915047196,19.0516,19.0951,19.0205,19.0827,194752.915
2005-09-21 11:00:00,30.7,30.76,30.62,30.64,110355.3581343698,19.0827,19.12,19.033,19.0454,110355.3581
2005-09-21 11:30:00,30.64,30.65,30.6,30.6,19988.895058300943,19.0454,19.0516,19.0205,19.0205,19988.8951
2005-09-21 12:00:00,30.6,30.72,30.59,30.71,75097.16823986673,19.0205,19.0951,19.0143,19.0889,75097.1682
2005-09-21 12:30:00,30.7,30.81,30.69,30.81,31093.83675735702,19.0827,19.1511,19.0765,19.1511,31093.8368
2005-09-21 13:00:00,30.79,30.79,30.65,30.65,41782.3431426985,19.1386,19.1386,19.0516,19.0516,41782.3431
2005-09-21 13:30:00,30.66,30.71,30.58,30.67,48861.74347584675,19.0578,19.0889,19.0081,19.0641,48861.7435
2005-09-21 14:00:00,30.68,30.75,30.62,30.69,52054.41421432537,19.0703,19.1138,19.033,19.0765,52054.4142
2005-09-21 14:30:00,30.69,30.75,30.63,30.7,30538.589672404218,19.0765,19.1138,19.0392,19.0827,30538.5897
2005-09-21 15:00:00,30.71,30.73,30.63,30.67,34980.566352026646,19.0889,19.1013,19.0392,19.0641,34980.5664
2005-09-21 15:30:00,30.67,30.68,30.62,30.62,198223.20932815105,19.0641,19.0703,19.033,19.033,198223.2093
2005-09-22 09:30:00,30.65,30.75,30.59,30.62,202526.37423653525,19.0516,19.1138,19.0143,19.033,202526.3742
2005-09-22 10:00:00,30.62,30.65,30.56,30.56,77179.34480843975,19.033,19.0516,18.9957,18.9957,77179.3448
2005-09-22 10:30:00,30.55,30.62,30.52,30.59,24986.11882287618,18.9895,19.033,18.9708,19.0143,24986.1188
2005-09-22 11:00:00,30.59,30.62,30.56,30.57,14991.671293725709,19.0143,19.033,18.9957,19.0019,14991.6713
2005-09-22 11:30:00,30.57,30.59,30.51,30.57,8606.32981676846,19.0019,19.0143,18.9646,19.0019,8606.3298
2005-09-22 12:00:00,30.56,30.62,30.52,30.59,20266.518600777345,18.9957,19.033,18.9708,19.0143,20266.5186
2005-09-22 12:30:00,30.59,30.59,30.54,30.57,3331.482509716824,19.0143,19.0143,18.9832,19.0019,3331.4825
2005-09-22 13:00:00,30.58,30.6,30.51,30.54,31093.83675735702,19.0081,19.0205,18.9646,18.9832,31093.8368
2005-09-22 13:30:00,30.56,30.6,30.53,30.59,46363.131593559134,18.9957,19.0205,18.977,19.0143,46363.1316
2005-09-22 14:00:00,30.6,30.6,30.53,30.54,88423.09827873403,19.0205,19.0205,18.977,18.9832,88423.0983
2005-09-22 14:30:00,30.55,30.57,30.52,30.54,75791.22709605774,18.9895,19.0019,18.9708,18.9832,75791.2271
2005-09-22 15:00:00,30.54,30.57,30.54,30.56,112298.7229317046,18.9832,19.0019,18.9832,18.9957,112298.7229
2005-09-22 15:30:00,30.57,30.59,30.54,30.56,210716.2687395891,19.0019,19.0143,18.9832,18.9957,210716.2687
2005-09-23 09:30:00,30.35,30.44,30.25,30.36,98278.7340366463,18.8651,18.9211,18.803,18.8714,98278.734
2005-09-23 10:00:00,30.39,30.49,30.36,30.48,38867.29594669628,18.89,18.9522,18.8714,18.946,38867.2959
2005-09-23 10:30:00,30.47,30.48,30.36,30.39,34425.31926707384,18.9397,18.946,18.8714,18.89,34425.3193
2005-09-23 11:00:00,30.39,30.51,30.36,30.45,26790.67184897279,18.89,18.9646,18.8714,18.9273,26790.6718
2005-09-23 11:30:00,30.47,30.54,30.47,30.51,27345.9189339256,18.9397,18.9832,18.9397,18.9646,27345.9189
2005-09-23 12:00:00,30.4,30.52,30.4,30.41,27207.1071626874,18.8962,18.9708,18.8962,18.9024,27207.1072
2005-09-23 12:30:00,30.42,30.47,30.42,30.47,9716.82398667407,18.9087,18.9397,18.9087,18.9397,9716.824
2005-09-23 13:00:00,30.47,30.47,30.44,30.46,19294.83620210994,18.9397,18.9397,18.9211,18.9335,19294.8362
2005-09-23 13:30:00,30.44,30.54,30.44,30.54,74125.48584119933,18.9211,18.9832,18.9211,18.9832,74125.4858
2005-09-23 14:00:00,30.54,30.58,30.43,30.46,43448.08439755691,18.9832,19.0081,18.9149,18.9335,43448.0844
2005-09-23 14:30:00,30.45,30.47,30.44,30.47,36507.49583564686,18.9273,18.9397,18.9211,18.9397,36507.4958
2005-09-23 15:00:00,30.47,30.47,30.42,30.45,49278.17878956135,18.9397,18.9397,18.9087,18.9273,49278.1788
2005-09-23 15:30:00,30.45,30.45,30.39,30.44,53303.72015546918,18.9273,18.9273,18.89,18.9211,53303.7202
2005-09-26 09:30:00,30.47,30.57,30.26,30.31,152137.7012770683,18.9397,19.0019,18.8092,18.8403,152137.7013
2005-09-26 10:00:00,30.34,30.54,30.34,30.47,147001.66574125484,18.8589,18.9832,18.8589,18.9397,147001.6657
2005-09-26 10:30:00,30.47,30.47,30.33,30.44,229039.42254303163,18.9397,18.9397,18.8527,18.9211,229039.4225
2005-09-26 11:00:00,30.42,30.47,30.39,30.44,185174.9028317601,18.9087,18.9397,18.89,18.9211,185174.9028
2005-09-26 11:30:00,30.44,30.44,30.33,30.34,123542.47640199888,18.9211,18.9211,18.8527,18.8589,123542.4764
2005-09-26 12:00:00,30.34,30.47,30.34,30.42,52748.473070516375,18.8589,18.9397,18.8589,18.9087,52748.4731
2005-09-26 12:30:00,30.44,30.47,30.44,30.46,14852.859522487506,18.9211,18.9397,18.9211,18.9335,14852.8595
2005-09-26 13:00:00,30.47,30.49,30.43,30.45,381315.9355913381,18.9397,18.9522,18.9149,18.9273,381315.9356
2005-09-26 13:30:00,30.44,30.5,30.44,30.5,49833.42587451416,18.9211,18.9584,18.9211,18.9584,49833.4259
2005-09-26 14:00:00,30.5,30.52,30.47,30.48,78706.27429205996,18.9584,18.9708,18.9397,18.946,78706.2743
2005-09-26 14:30:00,30.48,30.53,30.47,30.47,23320.377568017768,18.946,18.977,18.9397,18.9397,23320.3776
2005-09-26 15:00:00,30.48,30.54,30.47,30.49,172543.03164908383,18.946,18.9832,18.9397,18.9522,172543.0316
2005-09-26 15:30:00,30.49,30.54,30.47,30.52,55663.52026651859,18.9522,18.9832,18.9397,18.9708,55663.5203
2005-09-27 09:30:00,30.75,30.79,30.71,30.79,94669.62798445308,19.1138,19.1386,19.0889,19.1386,94669.628
2005-09-27 10:00:00,30.79,30.87,30.75,30.86,183925.59689061632,19.1386,19.1884,19.1138,19.1822,183925.5969
2005-09-27 10:30:00,30.87,30.96,30.87,30.91,118545.25263742363,19.1884,19.2443,19.1884,19.2132,118545.2526
2005-09-27 11:00:00,30.91,30.98,30.88,30.91,199333.70349805665,19.2132,19.2567,19.1946,19.2132,199333.7035
2005-09-27 11:30:00,30.91,30.91,30.83,30.84,46501.943364797335,19.2132,19.2132,19.1635,19.1697,46501.9434
2005-09-27 12:00:00,30.84,30.89,30.84,30.85,60244.30871737923,19.1697,19.2008,19.1697,19.1759,60244.3087
2005-09-27 12:30:00,30.84,30.85,30.83,30.83,24708.495280399777,19.1697,19.1759,19.1635,19.1635,24708.4953
2005-09-27 13:00:00,30.83,30.83,30.78,30.8,96474.18101054968,19.1635,19.1635,19.1324,19.1449,96474.181
2005-09-27 13:30:00,30.8,30.81,30.78,30.8,107579.12270960576,19.1449,19.1511,19.1324,19.1449,107579.1227
2005-09-27 14:00:00,30.81,30.83,30.78,30.83,65519.156024430864,19.1511,19.1635,19.1324,19.1635,65519.156
2005-09-27 14:30:00,30.83,30.84,30.74,30.84,183647.9733481399,19.1635,19.1697,19.1076,19.1697,183647.9733
2005-09-27 15:00:00,30.85,30.97,30.82,30.97,65657.96779566907,19.1759,19.2505,19.1573,19.2505,65657.9678
2005-09-27 15:30:00,30.97,30.97,30.86,30.91,55247.08495280399,19.2505,19.2505,19.1822,19.2132,55247.085
2005-09-28 09:30:00,31.25,31.25,31.09,31.13,111882.28761799,19.4246,19.4246,19.3251,19.35,111882.2876
2005-09-28 10:00:00,31.15,31.15,31.02,31.08,210161.0216546363,19.3624,19.3624,19.2816,19.3189,210161.0217
2005-09-28 10:30:00,31.08,31.15,31.08,31.14,38034.42531926707,19.3189,19.3624,19.3189,19.3562,38034.4253
2005-09-28 11:00:00,31.14,31.14,31.03,31.08,46918.37867851194,19.3562,19.3562,19.2878,19.3189,46918.3787
2005-09-28 11:30:00,31.08,31.09,30.98,31.03,16518.600777345917,19.3189,19.3251,19.2567,19.2878,16518.6008
2005-09-28 12:00:00,31.05,31.09,30.96,31.06,38450.86063298168,19.3003,19.3251,19.2443,19.3065,38450.8606
2005-09-28 12:30:00,31.06,31.08,31.0,31.02,20544.142143253743,19.3065,19.3189,19.2692,19.2816,20544.1421
2005-09-28 13:00:00,31.02,31.04,30.99,31.01,14714.047751249303,19.2816,19.294,19.263,19.2754,14714.0478
2005-09-28 13:30:00,31.0,31.02,30.93,30.98,21654.63631315936,19.2692,19.2816,19.2257,19.2567,21654.6363
2005-09-28 14:00:00,30.97,31.11,30.97,31.11,38173.23709050528,19.2505,19.3375,19.2505,19.3375,38173.2371
2005-09-28 14:30:00,31.11,31.14,31.03,31.05,63575.79122709605,19.3375,19.3562,19.2878,19.3003,63575.7912
2005-09-28 15:00:00,31.05,31.09,30.99,31.03,25957.801221543585,19.3003,19.3251,19.263,19.2878,25957.8012
2005-09-28 15:30:00,31.03,31.08,31.0,31.03,27623.542476401995,19.2878,19.3189,19.2692,19.2878,27623.5425
2005-09-29 09:30:00,31.27,31.27,31.11,31.15,74403.10938367574,19.437,19.437,19.3375,19.3624,74403.1094
2005-09-29 10:00:00,31.14,31.19,31.09,31.18,33731.26041088284,19.3562,19.3873,19.3251,19.3811,33731.2604
2005-09-29 10:30:00,31.19,31.19,31.14,31.19,19988.895058300943,19.3873,19.3873,19.3562,19.3873,19988.8951
2005-09-29 11:00:00,31.19,31.19,31.06,31.09,53720.15546918378,19.3873,19.3873,19.3065,19.3251,53720.1555
2005-09-29 11:30:00,31.1,31.19,31.09,31.19,38728.48417545808,19.3313,19.3873,19.3251,19.3873,38728.4842
2005-09-29 12:00:00,31.19,31.21,31.16,31.16,29428.09550249861,19.3873,19.3997,19.3686,19.3686,29428.0955
2005-09-29 12:30:00,31.16,31.21,31.14,31.21,26096.612992781786,19.3686,19.3997,19.3562,19.3997,26096.613
2005-09-29 13:00:00,31.19,31.23,31.17,31.17,89255.96890616324,19.3873,19.4121,19.3748,19.3748,89255.9689
2005-09-29 13:30:00,31.17,31.25,31.17,31.23,102998.33425874512,19.3748,19.4246,19.3748,19.4121,102998.3343
2005-09-29 14:00:00,31.24,31.33,31.24,31.26,51221.543586896165,19.4184,19.4743,19.4184,19.4308,51221.5436
2005-09-29 14:30:00,31.26,31.29,31.24,31.28,40255.41365907829,19.4308,19.4494,19.4184,19.4432,40255.4137
2005-09-29 15:00:00,31.28,31.33,31.26,31.3,64686.28539700166,19.4432,19.4743,19.4308,19.4557,64686.2854
2005-09-29 15:30:00,31.29,31.34,31.25,31.34,96057.74569683507,19.4494,19.4805,19.4246,19.4805,96057.7457
2005-09-30 09:30:00,31.27,31.34,31.21,31.27,65519.156024430864,19.437,19.4805,19.3997,19.437,65519.156
2005-09-30 10:00:00,31.29,31.45,31.28,31.4,176846.1965574681,19.4494,19.5489,19.4432,19.5178,176846.1966
2005-09-30 10:30:00,31.38,31.48,31.35,31.4,159911.16046640754,19.5054,19.5675,19.4867,19.5178,159911.1605
2005-09-30 11:00:00,31.4,31.43,31.37,31.42,71765.68573014991,19.5178,19.5365,19.4992,19.5302,71765.6857
2005-09-30 11:30:00,31.42,31.42,31.36,31.38,38867.29594669628,19.5302,19.5302,19.4929,19.5054,38867.2959
2005-09-30 12:00:00,31.38,31.42,31.31,31.4,64131.038312048855,19.5054,19.5302,19.4619,19.5178,64131.0383
2005-09-30 12:30:00,31.4,31.41,31.32,31.32,12909.494725152692,19.5178,19.524,19.4681,19.4681,12909.4947
2005-09-30 13:00:00,31.33,31.37,31.27,31.28,52609.661299278174,19.4743,19.4992,19.437,19.4432,52609.6613
2005-09-30 13:30:00,31.28,31.34,31.27,31.32,19017.212659633537,19.4432,19.4805,19.437,19.4681,19017.2127
2005-09-30 14:00:00,31.32,31.37,31.31,31.36,40671.84897279289,19.4681,19.4992,19.4619,19.4929,40671.849
2005-09-30 14:30:00,31.37,31.44,31.32,31.32,52470.84952803997,19.4992,19.5427,19.4681,19.4681,52470.8495
2005-09-30 15:00:00,31.34,31.4,31.3,31.33,27623.542476401995,19.4805,19.5178,19.4557,19.4743,27623.5425
2005-09-30 15:30:00,31.34,31.36,31.27,31.34,34286.50749583564,19.4805,19.4929,19.437,19.4805,34286.5075
2005-10-03 09:30:00,31.27,31.4,31.13,31.4,137701.27706829537,19.437,19.5178,19.35,19.5178,137701.2771
2005-10-03 10:00:00,31.4,31.41,31.27,31.32,76485.28595224874,19.5178,19.524,19.437,19.4681,76485.286
2005-10-03 10:30:00,31.33,31.33,31.24,31.29,87867.85119378123,19.4743,19.4743,19.4184,19.4494,87867.8512
2005-10-03 11:00:00,31.29,31.38,31.29,31.35,68156.57967795669,19.4494,19.5054,19.4494,19.4867,68156.5797
2005-10-03 11:30:00,31.35,31.4,31.33,31.4,91754.58078845084,19.4867,19.5178,19.4743,19.5178,91754.5808
2005-10-03 12:00:00,31.4,31.4,31.37,31.38,43725.70794003331,19.5178,19.5178,19.4992,19.5054,43725.7079
2005-10-03 12:30:00,31.38,31.4,31.37,31.4,22209.88339811216,19.5054,19.5178,19.4992,19.5178,22209.8834
2005-10-03 13:00:00,31.4,31.46,31.4,31.42,83148.2509716824,19.5178,19.5551,19.5178,19.5302,83148.251
2005-10-03 13:30:00,31.41,31.47,31.41,31.46,31510.272071071624,19.524,19.5613,19.524,19.5551,31510.2721
2005-10-03 14:00:00,31.45,31.54,31.45,31.47,112298.7229317046,19.5489,19.6048,19.5489,19.5613,112298.7229
2005-10-03 14:30:00,31.48,31.54,31.45,31.52,49833.42587451416,19.5675,19.6048,19.5489,19.5924,49833.4259
2005-10-03 15:00:00,31.52,31.61,31.5,31.61,142282.06551915602,19.5924,19.6483,19.58,19.6483,142282.0655
2005-10-03 15:30:00,31.61,31.63,31.52,31.6,112021.0993892282,19.6483,19.6608,19.5924,19.6421,112021.0994
2005-10-04 09:30:00,31.65,31.7,31.62,31.7,24292.05996668517,19.6732,19.7043,19.6546,19.7043,24292.06
2005-10-04 10:00:00,31.7,31.81,31.66,31.76,21515.82454192116,19.7043,19.7727,19.6794,19.7416,21515.8245
2005-10-04 10:30:00,31.73,31.76,31.7,31.72,19988.895058300943,19.7229,19.7416,19.7043,19.7167,19988.8951
2005-10-04 11:00:00,31.73,31.76,31.64,31.66,24847.307051637978,19.7229,19.7416,19.667,19.6794,24847.3071
2005-10-04 11:30:00,31.66,31.74,31.59,31.74,46640.755136035536,19.6794,19.7291,19.6359,19.7291,46640.7551
2005-10-04 12:00:00,31.73,31.83,31.71,31.78,27345.9189339256,19.7229,19.7851,19.7105,19.754,27345.9189
2005-10-04 12:30:00,31.77,31.78,31.72,31.74,14852.859522487506,19.7478,19.754,19.7167,19.7291,14852.8595
2005-10-04 13:00:00,31.75,31.82,31.73,31.81,13603.553581343696,19.7354,19.7789,19.7229,19.7727,13603.5536
2005-10-04 13:30:00,31.81,31.81,31.68,31.72,21377.01277068295,19.7727,19.7727,19.6919,19.7167,21377.0128
2005-10-04 14:00:00,31.71,31.73,31.66,31.67,32065.519156024428,19.7105,19.7229,19.6794,19.6856,32065.5192
2005-10-04 14:30:00,31.68,31.68,31.6,31.63,46085.50805108273,19.6919,19.6919,19.6421,19.6608,46085.5081
2005-10-04 15:00:00,31.63,31.63,31.42,31.47,25818.989450305384,19.6608,19.6608,19.5302,19.5613,25818.9895
2005-10-04 15:30:00,31.49,31.54,31.4,31.45,36785.11937812327,19.5738,19.6048,19.5178,19.5489,36785.1194
2005-10-05 09:30:00,31.42,31.42,31.16,31.19,43031.64908384231,19.5302,19.5302,19.3686,19.3873,43031.6491
2005-10-05 10:00:00,31.19,31.19,31.04,31.14,41088.28428650749,19.3873,19.3873,19.294,19.3562,41088.2843
2005-10-05 10:30:00,31.14,31.14,31.06,31.12,47057.19044975014,19.3562,19.3562,19.3065,19.3438,47057.1904
2005-10-05 11:00:00,31.12,31.14,31.01,31.01,29428.09550249861,19.3438,19.3562,19.2754,19.2754,29428.0955
2005-10-05 11:30:00,31.01,31.01,30.88,30.91,28595.224875069405,19.2754,19.2754,19.1946,19.2132,28595.2249
2005-10-05 12:00:00,30.89,30.96,30.89,30.93,22209.88339811216,19.2008,19.2443,19.2008,19.2257,22209.8834
2005-10-05 12:30:00,30.93,30.93,30.85,30.88,26513.04830649639,19.2257,19.2257,19.1759,19.1946,26513.0483
2005-10-05 13:00:00,30.91,30.94,30.87,30.91,45391.44919489172,19.2132,19.2319,19.1884,19.2132,45391.4492
2005-10-05 13:30:00,30.91,30.91,30.85,30.88,29983.34258745141,19.2132,19.2132,19.1759,19.1946,29983.3426
2005-10-05 14:00:00,30.88,30.92,30.82,30.86,15963.353692393111,19.1946,19.2194,19.1573,19.1822,15963.3537
2005-10-05 14:30:00,30.85,30.85,30.67,30.69,29983.34258745141,19.1759,19.1759,19.0641,19.0765,29983.3426
2005-10-05 15:00:00,30.67,30.68,30.54,30.57,33037.201554691834,19.0641,19.0703,18.9832,19.0019,33037.2016
2005-10-05 15:30:00,30.57,30.62,30.56,30.57,119100.49972237644,19.0019,19.033,18.9957,19.0019,119100.4997
2005-10-06 09:30:00,30.58,30.96,30.58,30.84,130344.25319267072,19.0081,19.2443,19.0081,19.1697,130344.2532
2005-10-06 10:00:00,30.88,30.96,30.8,30.95,63298.16768461965,19.1946,19.2443,19.1449,19.2381,63298.1677
2005-10-06 10:30:00,30.94,30.98,30.88,30.9,18878.400888395336,19.2319,19.2567,19.1946,19.207,18878.4009
2005-10-06 11:00:00,30.87,30.92,30.85,30.9,23459.18933925597,19.1884,19.2194,19.1759,19.207,23459.1893
2005-10-06 11:30:00,30.85,30.85,30.7,30.73,30260.966129927816,19.1759,19.1759,19.0827,19.1013,30260.9661
2005-10-06 12:00:00,30.73,30.76,30.68,30.7,33453.63686840644,19.1013,19.12,19.0703,19.0827,33453.6369
2005-10-06 12:30:00,30.69,30.71,30.62,30.67,18600.77734591893,19.0765,19.0889,19.033,19.0641,18600.7773
2005-10-06 13:00:00,30.69,30.76,30.54,30.54,30122.15435868961,19.0765,19.12,18.9832,18.9832,30122.1544
2005-10-06 13:30:00,30.54,30.54,30.42,30.48,117573.57023875623,18.9832,18.9832,18.9087,18.946,117573.5702
2005-10-06 14:00:00,30.48,30.48,30.37,30.39,29150.47196002221,18.946,18.946,18.8776,18.89,29150.472
2005-10-06 14:30:00,30.39,30.44,30.29,30.36,67323.70905052748,18.89,18.9211,18.8278,18.8714,67323.7091
2005-10-06 15:00:00,30.34,30.4,30.29,30.31,36646.30760688506,18.8589,18.8962,18.8278,18.8403,36646.3076
2005-10-06 15:30:00,30.29,30.4,30.18,30.37,138117.71238200998,18.8278,18.8962,18.7595,18.8776,138117.7124
2005-10-07 09:30:00,30.54,30.71,30.54,30.71,23459.18933925597,18.9832,19.0889,18.9832,19.0889,23459.1893
2005-10-07 10:00:00,30.71,30.75,30.64,30.66,24014.43642420877,19.0889,19.1138,19.0454,19.0578,24014.4364
2005-10-07 10:30:00,30.66,30.71,30.6,30.62,47334.81399222654,19.0578,19.0889,19.0205,19.033,47334.814
2005-10-07 11:00:00,30.62,30.65,30.61,30.61,21377.01277068295,19.033,19.0516,19.0268,19.0268,21377.0128
2005-10-07 11:30:00,30.62,30.67,30.61,30.66,13603.553581343696,19.033,19.0641,19.0268,19.0578,13603.5536
2005-10-07 12:00:00,30.67,30.7,30.65,30.68,119655.74680732924,19.0641,19.0827,19.0516,19.0703,119655.7468
2005-10-07 12:30:00,30.68,30.69,30.6,30.61,14297.612437534704,19.0703,19.0765,19.0205,19.0268,14297.6124
2005-10-07 13:00:00,30.61,30.75,30.61,30.75,15685.730149916712,19.0268,19.1138,19.0268,19.1138,15685.7301
2005-10-07 13:30:00,30.76,30.79,30.72,30.79,11104.94169905608,19.12,19.1386,19.0951,19.1386,11104.9417
2005-10-07 14:00:00,30.8,30.8,30.67,30.75,26513.04830649639,19.1449,19.1449,19.0641,19.1138,26513.0483
2005-10-07 14:30:00,30.75,30.83,30.71,30.78,24569.683509161576,19.1138,19.1635,19.0889,19.1324,24569.6835
2005-10-07 15:00:00,30.78,30.84,30.78,30.8,26651.86007773459,19.1324,19.1697,19.1324,19.1449,26651.8601
2005-10-07 15:30:00,30.8,30.83,30.73,30.77,29983.34258745141,19.1449,19.1635,19.1013,19.1262,29983.3426
2005-10-10 09:30:00,30.36,30.36,30.16,30.29,146168.79511382565,18.8714,18.8714,18.747,18.8278,146168.7951
2005-10-10 10:00:00,30.26,30.29,30.11,30.12,114242.0877290394,18.8092,18.8278,18.716,18.7222,114242.0877
2005-10-10 10:30:00,30.13,30.18,30.05,30.06,71071.62687395891,18.7284,18.7595,18.6787,18.6849,71071.6269
2005-10-10 11:00:00,30.06,30.12,29.88,29.88,158384.23098278733,18.6849,18.7222,18.573,18.573,158384.231
2005-10-10 11:30:00,29.89,29.95,29.84,29.86,93975.56912826208,18.5792,18.6165,18.5481,18.5606,93975.5691
2005-10-10 12:00:00,29.86,29.87,29.55,29.55,203636.8684064409,18.5606,18.5668,18.3679,18.3679,203636.8684
2005-10-10 12:30:00,29.56,29.69,29.54,29.63,97029.42809550247,18.3741,18.4549,18.3617,18.4176,97029.4281
2005-10-10 13:00:00,29.63,29.93,29.63,29.92,78983.89783453636,18.4176,18.6041,18.4176,18.5979,78983.8978
2005-10-10 13:30:00,29.93,29.93,29.79,29.79,28317.601332593003,18.6041,18.6041,18.5171,18.5171,28317.6013
2005-10-10 14:00:00,29.77,29.8,29.67,29.76,46085.50805108273,18.5046,18.5233,18.4425,18.4984,46085.5081
2005-10-10 14:30:00,29.76,29.82,29.75,29.79,43170.460855080506,18.4984,18.5357,18.4922,18.5171,43170.4609
2005-10-10 15:00:00,29.78,29.86,29.75,29.81,62048.86174347584,18.5108,18.5606,18.4922,18.5295,62048.8617
2005-10-10 15:30:00,29.81,29.95,29.79,29.94,207384.7862298723,18.5295,18.6165,18.5171,18.6103,207384.7862
2005-10-11 09:30:00,29.89,30.15,29.82,30.13,72043.30927262631,18.5792,18.7408,18.5357,18.7284,72043.3093
2005-10-11 10:00:00,30.09,30.14,30.0,30.05,194058.85619100492,18.7035,18.7346,18.6476,18.6787,194058.8562
2005-10-11 10:30:00,30.04,30.07,29.95,29.97,73986.67406996113,18.6725,18.6911,18.6165,18.6289,73986.6741
2005-10-11 11:00:00,29.95,30.0,29.94,29.96,42892.8373126041,18.6165,18.6476,18.6103,18.6227,42892.8373
2005-10-11 11:30:00,29.98,30.0,29.93,29.96,70099.9444752915,18.6352,18.6476,18.6041,18.6227,70099.9445
2005-10-11 12:00:00,29.95,30.01,29.95,30.0,127012.77068295392,18.6165,18.6538,18.6165,18.6476,127012.7707
2005-10-11 12:30:00,29.98,29.99,29.91,29.92,37201.55469183787,18.6352,18.6414,18.5916,18.5979,37201.5547
2005-10-11 13:00:00,29.93,29.99,29.9,29.96,58023.320377568016,18.6041,18.6414,18.5854,18.6227,58023.3204
2005-10-11 13:30:00,29.98,29.99,29.95,29.95,27623.542476401995,18.6352,18.6414,18.6165,18.6165,27623.5425
2005-10-11 14:00:00,29.95,30.11,29.9,30.06,39561.35480288728,18.6165,18.716,18.5854,18.6849,39561.3548
2005-10-11 14:30:00,30.06,30.06,29.95,29.95,29150.47196002221,18.6849,18.6849,18.6165,18.6165,29150.472
2005-10-11 15:00:00,29.95,29.98,29.91,29.93,32759.578012215432,18.6165,18.6352,18.5916,18.6041,32759.578
2005-10-11 15:30:00,29.93,30.01,29.89,30.0,115352.58189894502,18.6041,18.6538,18.5792,18.6476,115352.5819
2005-10-12 09:30:00,29.99,30.17,29.98,30.08,58439.75569128262,18.6414,18.7533,18.6352,18.6973,58439.7557
2005-10-12 10:00:00,30.09,30.17,30.08,30.15,110494.16990560798,18.7035,18.7533,18.6973,18.7408,110494.1699
2005-10-12 10:30:00,30.16,30.18,30.1,30.11,71349.25041643532,18.747,18.7595,18.7097,18.716,71349.2504
2005-10-12 11:00:00,30.11,30.13,30.04,30.1,72320.93281510271,18.716,18.7284,18.6725,18.7097,72320.9328
2005-10-12 11:30:00,30.13,30.15,29.99,29.99,42892.8373126041,18.7284,18.7408,18.6414,18.6414,42892.8373
2005-10-12 12:00:00,29.97,30.13,29.97,30.07,16935.03609106052,18.6289,18.7284,18.6289,18.6911,16935.0361
2005-10-12 12:30:00,30.07,30.17,30.07,30.16,12909.494725152692,18.6911,18.7533,18.6911,18.747,12909.4947
2005-10-12 13:00:00,30.15,30.22,30.13,30.2,12076.624097723488,18.7408,18.7843,18.7284,18.7719,12076.6241
2005-10-12 13:30:00,30.2,30.2,30.09,30.12,21099.38922820655,18.7719,18.7719,18.7035,18.7222,21099.3892
2005-10-12 14:00:00,30.13,30.18,30.0,30.03,34980.566352026646,18.7284,18.7595,18.6476,18.6662,34980.5664
2005-10-12 14:30:00,30.03,30.13,30.01,30.03,49416.99056079955,18.6662,18.7284,18.6538,18.6662,49416.9906
2005-10-12 15:00:00,30.03,30.03,29.95,30.03,60105.49694614103,18.6662,18.6662,18.6165,18.6662,60105.4969
2005-10-12 15:30:00,30.03,30.13,30.0,30.11,86340.92171016101,18.6662,18.7284,18.6476,18.716,86340.9217
2005-10-13 09:30:00,29.48,29.77,29.46,29.75,209466.96279844528,18.3244,18.5046,18.3119,18.4922,209466.9628
2005-10-13 10:00:00,29.77,29.77,29.63,29.68,85091.61576901721,18.5046,18.5046,18.4176,18.4487,85091.6158
2005-10-13 10:30:00,29.68,29.72,29.58,29.67,93420.32204330926,18.4487,18.4735,18.3865,18.4425,93420.322
2005-10-13 11:00:00,29.67,29.74,29.64,29.68,48167.68461965575,18.4425,18.486,18.4238,18.4487,48167.6846
2005-10-13 11:30:00,29.67,29.68,29.56,29.59,26790.67184897279,18.4425,18.4487,18.3741,18.3927,26790.6718
2005-10-13 12:00:00,29.59,29.72,29.59,29.67,54136.59078289838,18.3927,18.4735,18.3927,18.4425,54136.5908
2005-10-13 12:30:00,29.69,29.75,29.68,29.72,32343.14269850083,18.4549,18.4922,18.4487,18.4735,32343.1427
2005-10-13 13:00:00,29.71,29.72,29.65,29.69,18184.34203220433,18.4673,18.4735,18.43,18.4549,18184.342
2005-10-13 13:30:00,29.69,29.69,29.61,29.63,28595.224875069405,18.4549,18.4549,18.4052,18.4176,28595.2249
2005-10-13 14:00:00,29.63,29.75,29.62,29.73,66629.65019433647,18.4176,18.4922,18.4114,18.4798,66629.6502
2005-10-13 14:30:00,29.69,29.81,29.67,29.81,40949.47251526929,18.4549,18.5295,18.4425,18.5295,40949.4725
2005-10-13 15:00:00,29.81,30.0,29.81,29.9,67323.70905052748,18.5295,18.6476,18.5295,18.5854,67323.7091
2005-10-13 15:30:00,29.9,30.03,29.9,29.95,100499.72237645752,18.5854,18.6662,18.5854,18.6165,100499.7224
2005-10-14 09:30:00,29.9,29.9,29.73,29.73,155746.8073292615,18.5854,18.5854,18.4798,18.4798,155746.8073
2005-10-14 10:00:00,29.75,29.81,29.74,29.78,45669.07273736813,18.4922,18.5295,18.486,18.5108,45669.0727
2005-10-14 10:30:00,29.81,29.89,29.81,29.87,37062.74292059967,18.5295,18.5792,18.5295,18.5668,37062.7429
2005-10-14 11:00:00,29.87,29.93,29.85,29.91,146862.85397001664,18.5668,18.6041,18.5544,18.5916,146862.854
2005-10-14 11:30:00,29.91,29.91,29.88,29.89,121321.48806218768,18.5916,18.5916,18.573,18.5792,121321.4881
2005-10-14 12:00:00,29.89,29.9,29.85,29.88,52193.22598556357,18.5792,18.5854,18.5544,18.573,52193.226
2005-10-14 12:30:00,29.88,29.9,29.83,29.83,21515.82454192116,18.573,18.5854,18.5419,18.5419,21515.8245
2005-10-14 13:00:00,29.84,29.87,29.74,29.87,38867.29594669628,18.5481,18.5668,18.486,18.5668,38867.2959
2005-10-14 13:30:00,29.87,29.9,29.85,29.87,37340.36646307607,18.5668,18.5854,18.5544,18.5668,37340.3665
2005-10-14 14:00:00,29.87,29.88,29.8,29.85,128956.13548028872,18.5668,18.573,18.5233,18.5544,128956.1355
2005-10-14 14:30:00,29.85,29.9,29.78,29.87,181565.79677956688,18.5544,18.5854,18.5108,18.5668,181565.7968
2005-10-14 15:00:00,29.87,29.9,29.82,29.83,144364.24208772904,18.5668,18.5854,18.5357,18.5419,144364.2421
2005-10-14 15:30:00,29.84,29.94,29.84,29.93,194475.2915047196,18.5481,18.6103,18.5481,18.6041,194475.2915
2005-10-17 09:30:00,30.08,30.29,30.01,30.06,153387.0072182121,18.6973,18.8278,18.6538,18.6849,153387.0072
2005-10-17 10:00:00,30.07,30.13,29.95,29.96,208078.8450860633,18.6911,18.7284,18.6165,18.6227,208078.8451
2005-10-17 10:30:00,29.96,29.97,29.86,29.86,132704.05330372014,18.6227,18.6289,18.5606,18.5606,132704.0533
2005-10-17 11:00:00,29.85,30.0,29.85,29.98,58162.13214880622,18.5544,18.6476,18.5544,18.6352,58162.1321
2005-10-17 11:30:00,29.98,30.04,29.98,30.0,18600.77734591893,18.6352,18.6725,18.6352,18.6476,18600.7773
2005-10-17 12:00:00,30.0,30.0,29.84,29.85,62881.73237090505,18.6476,18.6476,18.5481,18.5544,62881.7324
2005-10-17 12:30:00,29.85,29.85,29.75,29.77,56079.9555802332,18.5544,18.5544,18.4922,18.5046,56079.9556
2005-10-17 13:00:00,29.77,29.98,29.75,29.95,34702.942809550244,18.5046,18.6352,18.4922,18.6165,34702.9428
2005-10-17 13:30:00,29.95,29.98,29.89,29.98,40810.66074403109,18.6165,18.6352,18.5792,18.6352,40810.6607
2005-10-17 14:00:00,29.97,29.99,29.92,29.93,38450.86063298168,18.6289,18.6414,18.5979,18.6041,38450.8606
2005-10-17 14:30:00,29.93,30.0,29.93,29.97,77040.53303720155,18.6041,18.6476,18.6041,18.6289,77040.533
2005-10-17 15:00:00,29.98,30.02,29.93,30.0,56218.76735147141,18.6352,18.66,18.6041,18.6476,56218.7674
2005-10-17 15:30:00,30.0,30.0,29.93,29.97,78706.27429205996,18.6476,18.6476,18.6041,18.6289,78706.2743
2005-10-18 09:30:00,29.67,29.67,29.39,29.52,79261.52137701276,18.4425,18.4425,18.2684,18.3492,79261.5214
2005-10-18 10:00:00,29.52,29.57,29.49,29.51,80094.39200444196,18.3492,18.3803,18.3306,18.343,80094.392
2005-10-18 10:30:00,29.51,29.62,29.51,29.62,65935.59133814547,18.343,18.4114,18.343,18.4114,65935.5913
2005-10-18 11:00:00,29.62,29.67,29.58,29.67,44975.01388117712,18.4114,18.4425,18.3865,18.4425,44975.0139
2005-10-18 11:30:00,29.65,29.77,29.65,29.72,34980.566352026646,18.43,18.5046,18.43,18.4735,34980.5664
2005-10-18 12:00:00,29.71,29.76,29.69,29.73,18739.58911715713,18.4673,18.4984,18.4549,18.4798,18739.5891
2005-10-18 12:30:00,29.72,29.75,29.69,29.73,21238.20099944475,18.4735,18.4922,18.4549,18.4798,21238.201
2005-10-18 13:00:00,29.72,29.72,29.62,29.64,28872.848417545807,18.4735,18.4735,18.4114,18.4238,28872.8484
2005-10-18 13:30:00,29.67,29.67,29.59,29.64,24292.05996668517,18.4425,18.4425,18.3927,18.4238,24292.06
2005-10-18 14:00:00,29.63,29.67,29.6,29.67,44975.01388117712,18.4176,18.4425,18.399,18.4425,44975.0139
2005-10-18 14:30:00,29.67,29.69,29.62,29.68,39006.10771793448,18.4425,18.4549,18.4114,18.4487,39006.1077
2005-10-18 15:00:00,29.68,29.74,29.63,29.73,62742.920599666846,18.4487,18.486,18.4176,18.4798,62742.9206
2005-10-18 15:30:00,29.73,29.78,29.62,29.77,338978.3453636868,18.4798,18.5108,18.4114,18.5046,338978.3454
2005-10-19 09:30:00,29.1,29.14,28.91,29.1,220016.65741254852,18.0882,18.113,17.9701,18.0882,220016.6574
2005-10-19 10:00:00,29.13,29.24,29.1,29.23,112298.7229317046,18.1068,18.1752,18.0882,18.169,112298.7229
2005-10-19 10:30:00,29.27,29.59,29.27,29.51,102304.27540255414,18.1938,18.3927,18.1938,18.343,102304.2754
2005-10-19 11:00:00,29.5,29.53,29.41,29.41,59411.438089950025,18.3368,18.3554,18.2809,18.2809,59411.4381
2005-10-19 11:30:00,29.39,29.41,29.31,29.31,33453.63686840644,18.2684,18.2809,18.2187,18.2187,33453.6369
2005-10-19 12:00:00,29.35,29.36,29.28,29.33,19850.083287062746,18.2436,18.2498,18.2,18.2311,19850.0833
2005-10-19 12:30:00,29.33,29.47,29.32,29.4,29289.28373126041,18.2311,18.3181,18.2249,18.2746,29289.2837
2005-10-19 13:00:00,29.39,29.52,29.32,29.42,27207.1071626874,18.2684,18.3492,18.2249,18.2871,27207.1072
2005-10-19 13:30:00,29.44,29.54,29.41,29.47,15546.91837867851,18.2995,18.3617,18.2809,18.3181,15546.9184
2005-10-19 14:00:00,29.49,29.54,29.41,29.43,27345.9189339256,18.3306,18.3617,18.2809,18.2933,27345.9189
2005-10-19 14:30:00,29.43,29.57,29.43,29.54,41088.28428650749,18.2933,18.3803,18.2933,18.3617,41088.2843
2005-10-19 15:00:00,29.54,29.59,29.49,29.58,52193.22598556357,18.3617,18.3927,18.3306,18.3865,52193.226
2005-10-19 15:30:00,29.58,29.64,29.54,29.63,66907.27373681287,18.3865,18.4238,18.3617,18.4176,66907.2737
2005-10-20 09:30:00,28.59,28.92,28.59,28.92,181149.3614658523,17.7712,17.9763,17.7712,17.9763,181149.3615
2005-10-20 10:00:00,28.92,29.14,28.91,29.14,269711.27151582454,17.9763,18.113,17.9701,18.113,269711.2715
2005-10-20 10:30:00,29.15,29.46,29.15,29.44,136174.34758467518,18.1192,18.3119,18.1192,18.2995,136174.3476
2005-10-20 11:00:00,29.44,29.8,29.41,29.8,182676.2909494725,18.2995,18.5233,18.2809,18.5233,182676.2909
2005-10-20 11:30:00,29.8,30.0,29.78,29.85,93836.75735702387,18.5233,18.6476,18.5108,18.5544,93836.7574
2005-10-20 12:00:00,29.86,30.03,29.82,30.0,107717.93448084396,18.5606,18.6662,18.5357,18.6476,107717.9345
2005-10-20 12:30:00,30.0,30.11,29.95,30.08,83287.06274292059,18.6476,18.716,18.6165,18.6973,83287.0627
2005-10-20 13:00:00,30.08,30.26,30.04,30.11,108411.99333703498,18.6973,18.8092,18.6725,18.716,108411.9933
2005-10-20 13:30:00,30.11,30.11,29.95,29.98,51637.97890061077,18.716,18.716,18.6165,18.6352,51637.9789
2005-10-20 14:00:00,29.98,29.98,29.84,29.87,75791.22709605774,18.6352,18.6352,18.5481,18.5668,75791.2271
2005-10-20 14:30:00,29.87,29.89,29.84,29.84,83148.2509716824,18.5668,18.5792,18.5481,18.5481,83148.251
2005-10-20 15:00:00,29.84,29.84,29.44,29.45,89672.40421987783,18.5481,18.5481,18.2995,18.3057,89672.4042
2005-10-20 15:30:00,29.44,29.68,29.44,29.68,126318.7118267629,18.2995,18.4487,18.2995,18.4487,126318.7118
2005-10-21 09:30:00,29.72,29.85,29.67,29.67,157273.73681288172,18.4735,18.5544,18.4425,18.4425,157273.7368
2005-10-21 10:00:00,29.67,29.71,29.64,29.71,104386.45197112714,18.4425,18.4673,18.4238,18.4673,104386.452
2005-10-21 10:30:00,29.7,29.72,29.46,29.47,66490.83842309828,18.4611,18.4735,18.3119,18.3181,66490.8384
2005-10-21 11:00:00,29.49,29.61,29.46,29.61,54969.46141032759,18.3306,18.4052,18.3119,18.4052,54969.4614
2005-10-21 11:30:00,29.61,29.62,29.57,29.59,68434.20322043309,18.4052,18.4114,18.3803,18.3927,68434.2032
2005-10-21 12:00:00,29.59,29.64,29.57,29.63,53720.15546918378,18.3927,18.4238,18.3803,18.4176,53720.1555
2005-10-21 12:30:00,29.62,29.77,29.62,29.76,44003.33148250971,18.4114,18.5046,18.4114,18.4984,44003.3315
2005-10-21 13:00:00,29.77,29.77,29.69,29.73,40116.60188784009,18.5046,18.5046,18.4549,18.4798,40116.6019
2005-10-21 13:30:00,29.73,29.78,29.72,29.76,56496.390893947806,18.4798,18.5108,18.4735,18.4984,56496.3909
2005-10-21 14:00:00,29.76,29.77,29.72,29.77,35674.62520821766,18.4984,18.5046,18.4735,18.5046,35674.6252
2005-10-21 14:30:00,29.77,29.8,29.72,29.8,42476.4019988895,18.5046,18.5233,18.4735,18.5233,42476.402
2005-10-21 15:00:00,29.79,29.8,29.72,29.78,63992.226540810654,18.5171,18.5233,18.4735,18.5108,63992.2265
2005-10-21 15:30:00,29.78,29.93,29.73,29.82,243892.2820655192,18.5108,18.6041,18.4798,18.5357,243892.2821
2005-10-24 09:30:00,30.16,30.27,30.16,30.26,48584.11993337035,18.747,18.8154,18.747,18.8092,48584.1199
2005-10-24 10:00:00,30.29,30.4,30.29,30.34,66213.21488062188,18.8278,18.8962,18.8278,18.8589,66213.2149
2005-10-24 10:30:00,30.35,30.37,30.24,30.25,92726.26318711828,18.8651,18.8776,18.7968,18.803,92726.2632
2005-10-24 11:00:00,30.25,30.49,30.25,30.49,59966.68517490283,18.803,18.9522,18.803,18.9522,59966.6852
2005-10-24 11:30:00,30.5,30.54,30.39,30.54,38450.86063298168,18.9584,18.9832,18.89,18.9832,38450.8606
2005-10-24 12:00:00,30.54,30.61,30.53,30.6,32759.578012215432,18.9832,19.0268,18.977,19.0205,32759.578
2005-10-24 12:30:00,30.61,30.64,30.57,30.62,40949.47251526929,19.0268,19.0454,19.0019,19.033,40949.4725
2005-10-24 13:00:00,30.62,30.67,30.6,30.67,40533.03720155469,19.033,19.0641,19.0205,19.0641,40533.0372
2005-10-24 13:30:00,30.67,30.67,30.63,30.65,48028.87284841754,19.0641,19.0641,19.0392,19.0516,48028.8728
2005-10-24 14:00:00,30.65,30.65,30.54,30.58,30677.40144364242,19.0516,19.0516,18.9832,19.0081,30677.4014
2005-10-24 14:30:00,30.58,30.58,30.47,30.52,33314.82509716824,19.0081,19.0081,18.9397,18.9708,33314.8251
2005-10-24 15:00:00,30.52,30.61,30.52,30.59,52887.284841754576,18.9708,19.0268,18.9708,19.0143,52887.2848
2005-10-24 15:30:00,30.6,30.71,30.59,30.67,75235.98001110494,19.0205,19.0889,19.0143,19.0641,75235.98
2005-10-25 09:30:00,30.59,30.6,30.45,30.5,86479.73348139922,19.0143,19.0205,18.9273,18.9584,86479.7335
2005-10-25 10:00:00,30.49,30.6,30.47,30.6,40255.41365907829,18.9522,19.0205,18.9397,19.0205,40255.4137
2005-10-25 10:30:00,30.62,30.64,30.55,30.55,24430.87173792337,19.033,19.0454,18.9895,18.9895,24430.8717
2005-10-25 11:00:00,30.55,30.55,30.43,30.46,45669.07273736813,18.9895,18.9895,18.9149,18.9335,45669.0727
2005-10-25 11:30:00,30.47,30.47,30.4,30.41,20682.953914491947,18.9397,18.9397,18.8962,18.9024,20682.9539
2005-10-25 12:00:00,30.41,30.48,30.41,30.44,23459.18933925597,18.9024,18.946,18.9024,18.9211,23459.1893
2005-10-25 12:30:00,30.44,30.47,30.34,30.35,33731.26041088284,18.9211,18.9397,18.8589,18.8651,33731.2604
2005-10-25 13:00:00,30.34,30.36,30.26,30.26,20960.57745696835,18.8589,18.8714,18.8092,18.8092,20960.5775
2005-10-25 13:30:00,30.26,30.27,30.19,30.26,47334.81399222654,18.8092,18.8154,18.7657,18.8092,47334.814
2005-10-25 14:00:00,30.25,30.28,30.23,30.24,30955.02498611882,18.803,18.8216,18.7906,18.7968,30955.025
2005-10-25 14:30:00,30.24,30.29,30.22,30.26,27068.29539144919,18.7968,18.8278,18.7843,18.8092,27068.2954
2005-10-25 15:00:00,30.26,30.29,30.18,30.21,55108.27318156579,18.8092,18.8278,18.7595,18.7781,55108.2732
2005-10-25 15:30:00,30.21,30.27,30.18,30.24,59966.68517490283,18.7781,18.8154,18.7595,18.7968,59966.6852
2005-10-26 09:30:00,30.4,30.58,30.4,30.54,81760.13325930039,18.8962,19.0081,18.8962,18.9832,81760.1333
2005-10-26 10:00:00,30.55,30.67,30.55,30.61,46779.56690727374,18.9895,19.0641,18.9895,19.0268,46779.5669
2005-10-26 10:30:00,30.61,30.63,30.5,30.59,44419.76679622432,19.0268,19.0392,18.9584,19.0143,44419.7668
2005-10-26 11:00:00,30.59,30.73,30.57,30.73,37340.36646307607,19.0143,19.1013,19.0019,19.1013,37340.3665
2005-10-26 11:30:00,30.72,30.77,30.54,30.54,19988.895058300943,19.0951,19.1262,18.9832,18.9832,19988.8951
2005-10-26 12:00:00,30.54,30.56,30.54,30.54,20127.706829539144,18.9832,18.9957,18.9832,18.9832,20127.7068
2005-10-26 12:30:00,30.54,30.54,30.51,30.52,20682.953914491947,18.9832,18.9832,18.9646,18.9708,20682.9539
2005-10-26 13:00:00,30.52,30.53,30.46,30.47,25263.74236535258,18.9708,18.977,18.9335,18.9397,25263.7424
2005-10-26 13:30:00,30.47,30.51,30.36,30.42,20544.142143253743,18.9397,18.9646,18.8714,18.9087,20544.1421
2005-10-26 14:00:00,30.42,30.52,30.41,30.42,34702.942809550244,18.9087,18.9708,18.9024,18.9087,34702.9428
2005-10-26 14:30:00,30.42,30.48,30.35,30.48,26790.67184897279,18.9087,18.946,18.8651,18.946,26790.6718
2005-10-26 15:00:00,30.48,30.48,30.43,30.43,43586.89616879511,18.946,18.946,18.9149,18.9149,43586.8962
2005-10-26 15:30:00,30.43,30.44,30.3,30.36,47473.62576346474,18.9149,18.9211,18.8341,18.8714,47473.6258
2005-10-27 09:30:00,30.53,30.53,30.11,30.11,84397.5569128262,18.977,18.977,18.716,18.716,84397.5569
2005-10-27 10:00:00,30.11,30.21,30.06,30.08,55802.3320377568,18.716,18.7781,18.6849,18.6973,55802.332
2005-10-27 10:30:00,30.11,30.27,30.11,30.27,29289.28373126041,18.716,18.8154,18.716,18.8154,29289.2837
2005-10-27 11:00:00,30.26,30.34,30.25,30.29,40810.66074403109,18.8092,18.8589,18.803,18.8278,40810.6607
2005-10-27 11:30:00,30.29,30.34,30.26,30.29,42059.9666851749,18.8278,18.8589,18.8092,18.8278,42059.9667
2005-10-27 12:00:00,30.28,30.34,30.26,30.28,33870.07218212104,18.8216,18.8589,18.8092,18.8216,33870.0722
2005-10-27 12:30:00,30.28,30.31,30.26,30.29,27345.9189339256,18.8216,18.8403,18.8092,18.8278,27345.9189
2005-10-27 13:00:00,30.29,30.3,30.23,30.26,60383.12048861743,18.8278,18.8341,18.7906,18.8092,60383.1205
2005-10-27 13:30:00,30.26,30.26,30.19,30.25,45669.07273736813,18.8092,18.8092,18.7657,18.803,45669.0727
2005-10-27 14:00:00,30.25,30.26,30.14,30.18,54830.64963908939,18.803,18.8092,18.7346,18.7595,54830.6496
2005-10-27 14:30:00,30.16,30.16,30.11,30.13,39700.16657412549,18.747,18.747,18.716,18.7284,39700.1666
2005-10-27 15:00:00,30.13,30.13,30.06,30.09,76207.66240977234,18.7284,18.7284,18.6849,18.7035,76207.6624
2005-10-27 15:30:00,30.09,30.16,30.04,30.05,76068.85063853415,18.7035,18.747,18.6725,18.6787,76068.8506
2005-10-28 09:30:00,30.21,30.35,30.2,30.33,90366.46307606885,18.7781,18.8651,18.7719,18.8527,90366.4631
2005-10-28 10:00:00,30.33,30.33,30.13,30.13,60660.74403109383,18.8527,18.8527,18.7284,18.7284,60660.744
2005-10-28 10:30:00,30.13,30.17,29.98,30.0,50249.86118822876,18.7284,18.7533,18.6352,18.6476,50249.8612
2005-10-28 11:00:00,29.99,30.09,29.99,30.06,34702.942809550244,18.6414,18.7035,18.6414,18.6849,34702.9428
2005-10-28 11:30:00,30.06,30.07,29.97,30.06,33870.07218212104,18.6849,18.6911,18.6289,18.6849,33870.0722
2005-10-28 12:00:00,30.07,30.24,30.07,30.21,34980.566352026646,18.6911,18.7968,18.6911,18.7781,34980.5664
2005-10-28 12:30:00,30.21,30.24,30.16,30.16,18600.77734591893,18.7781,18.7968,18.747,18.747,18600.7773
2005-10-28 13:00:00,30.16,30.24,30.12,30.18,26235.424764019983,18.747,18.7968,18.7222,18.7595,26235.4248
2005-10-28 13:30:00,30.18,30.21,30.11,30.18,26374.236535258187,18.7595,18.7781,18.716,18.7595,26374.2365
2005-10-28 14:00:00,30.19,30.26,30.18,30.25,20682.953914491947,18.7657,18.8092,18.7595,18.803,20682.9539
2005-10-28 14:30:00,30.25,30.3,30.23,30.3,36229.87229317046,18.803,18.8341,18.7906,18.8341,36229.8723
2005-10-28 15:00:00,30.29,30.34,30.26,30.29,35813.43697945586,18.8278,18.8589,18.8092,18.8278,35813.437
2005-10-28 15:30:00,30.27,30.33,30.24,30.31,37340.36646307607,18.8154,18.8527,18.7968,18.8403,37340.3665
2005-10-31 09:30:00,30.54,30.72,30.52,30.72,107023.87562465297,18.9832,19.0951,18.9708,19.0951,107023.8756
2005-10-31 10:00:00,30.72,30.93,30.71,30.93,117018.32315380345,19.0951,19.2257,19.0889,19.2257,117018.3232
2005-10-31 10:30:00,30.91,30.98,30.91,30.98,63992.226540810654,19.2132,19.2567,19.2132,19.2567,63992.2265
2005-10-31 11:00:00,30.99,31.0,30.96,30.97,72598.55635757912,19.263,19.2692,19.2443,19.2505,72598.5564
2005-10-31 11:30:00,30.96,31.0,30.96,30.99,26096.612992781786,19.2443,19.2692,19.2443,19.263,26096.613
2005-10-31 12:00:00,30.98,31.0,30.96,30.98,38034.42531926707,19.2567,19.2692,19.2443,19.2567,38034.4253
2005-10-31 12:30:00,30.99,31.0,30.97,30.98,34702.942809550244,19.263,19.2692,19.2505,19.2567,34702.9428
2005-10-31 13:00:00,30.98,31.0,30.97,30.98,37756.80177679067,19.2567,19.2692,19.2505,19.2567,37756.8018
2005-10-31 13:30:00,30.98,30.99,30.96,30.98,24847.307051637978,19.2567,19.263,19.2443,19.2567,24847.3071
2005-10-31 14:00:00,30.98,31.01,30.96,31.0,25680.177679067183,19.2567,19.2754,19.2443,19.2692,25680.1777
2005-10-31 14:30:00,30.99,31.03,30.97,30.99,32759.578012215432,19.263,19.2878,19.2505,19.263,32759.578
2005-10-31 15:00:00,30.99,31.06,30.98,31.03,60383.12048861743,19.263,19.3065,19.2567,19.2878,60383.1205
2005-10-31 15:30:00,31.03,31.06,30.91,30.91,97029.42809550247,19.2878,19.3065,19.2132,19.2132,97029.4281
2005-11-01 09:30:00,30.91,30.94,30.82,30.83,51637.97890061077,19.2132,19.2319,19.1573,19.1635,51637.9789
2005-11-01 10:00:00,30.83,30.91,30.79,30.88,57329.26152137701,19.1635,19.2132,19.1386,19.1946,57329.2615
2005-11-01 10:30:00,30.89,31.01,30.89,30.96,43864.51971127151,19.2008,19.2754,19.2008,19.2443,43864.5197
2005-11-01 11:00:00,30.96,31.01,30.96,31.0,44142.14325374791,19.2443,19.2754,19.2443,19.2692,44142.1433
2005-11-01 11:30:00,30.98,30.99,30.91,30.93,30260.966129927816,19.2567,19.263,19.2132,19.2257,30260.9661
2005-11-01 12:00:00,30.91,30.94,30.88,30.93,25124.93059411438,19.2132,19.2319,19.1946,19.2257,25124.9306
2005-11-01 12:30:00,30.93,30.98,30.93,30.98,22487.50694058856,19.2257,19.2567,19.2257,19.2567,22487.5069
2005-11-01 13:00:00,30.98,30.99,30.96,30.96,27762.3542476402,19.2567,19.263,19.2443,19.2443,27762.3542
2005-11-01 13:30:00,30.97,30.98,30.91,30.97,31093.83675735702,19.2505,19.2567,19.2132,19.2505,31093.8368
2005-11-01 14:00:00,30.97,30.99,30.93,30.98,33176.013325930035,19.2505,19.263,19.2257,19.2567,33176.0133
2005-11-01 14:30:00,30.98,31.03,30.94,30.98,42337.5902276513,19.2567,19.2878,19.2319,19.2567,42337.5902
2005-11-01 15:00:00,30.98,30.98,30.93,30.97,36507.49583564686,19.2567,19.2567,19.2257,19.2505,36507.4958
2005-11-01 15:30:00,30.96,30.98,30.94,30.98,45946.69627984453,19.2443,19.2567,19.2319,19.2567,45946.6963
2005-11-02 09:30:00,31.27,31.37,31.26,31.34,113825.65241532482,19.437,19.4992,19.4308,19.4805,113825.6524
2005-11-02 10:00:00,31.34,31.37,31.32,31.34,93836.75735702387,19.4805,19.4992,19.4681,19.4805,93836.7574
2005-11-02 10:30:00,31.35,31.4,31.32,31.34,117157.13492504164,19.4867,19.5178,19.4681,19.4805,117157.1349
2005-11-02 11:00:00,31.36,31.45,31.36,31.43,51221.543586896165,19.4929,19.5489,19.4929,19.5365,51221.5436
2005-11-02 11:30:00,31.44,31.51,31.38,31.44,47890.06107717934,19.5427,19.5862,19.5054,19.5427,47890.0611
2005-11-02 12:00:00,31.43,31.45,31.4,31.45,18878.400888395336,19.5365,19.5489,19.5178,19.5489,18878.4009
2005-11-02 12:30:00,31.45,31.52,31.45,31.46,33453.63686840644,19.5489,19.5924,19.5489,19.5551,33453.6369
2005-11-02 13:00:00,31.45,31.48,31.41,31.45,33176.013325930035,19.5489,19.5675,19.524,19.5489,33176.0133
2005-11-02 13:30:00,31.45,31.53,31.45,31.52,54691.83786785119,19.5489,19.5986,19.5489,19.5924,54691.8379
2005-11-02 14:00:00,31.52,31.55,31.51,31.53,47473.62576346474,19.5924,19.611,19.5862,19.5986,47473.6258
2005-11-02 14:30:00,31.53,31.53,31.37,31.45,25402.55413659078,19.5986,19.5986,19.4992,19.5489,25402.5541
2005-11-02 15:00:00,31.45,31.53,31.45,31.47,21515.82454192116,19.5489,19.5986,19.5489,19.5613,21515.8245
2005-11-02 15:30:00,31.47,31.52,31.4,31.45,31787.895613548026,19.5613,19.5924,19.5178,19.5489,31787.8956
2005-11-03 09:30:00,31.63,31.66,31.55,31.58,27068.29539144919,19.6608,19.6794,19.611,19.6297,27068.2954
2005-11-03 10:00:00,31.58,31.63,31.55,31.56,17906.71848972793,19.6297,19.6608,19.611,19.6173,17906.7185
2005-11-03 10:30:00,31.56,31.63,31.52,31.63,29011.660188784008,19.6173,19.6608,19.5924,19.6608,29011.6602
2005-11-03 11:00:00,31.63,31.65,31.6,31.6,28317.601332593003,19.6608,19.6732,19.6421,19.6421,28317.6013
2005-11-03 11:30:00,31.61,31.61,31.51,31.55,19850.083287062746,19.6483,19.6483,19.5862,19.611,19850.0833
2005-11-03 12:00:00,31.54,31.58,31.51,31.56,11937.812326485286,19.6048,19.6297,19.5862,19.6173,11937.8123
2005-11-03 12:30:00,31.55,31.55,31.41,31.47,18600.77734591893,19.611,19.611,19.524,19.5613,18600.7773
2005-11-03 13:00:00,31.47,31.52,31.47,31.48,30816.21321488062,19.5613,19.5924,19.5613,19.5675,30816.2132
2005-11-03 13:30:00,31.49,31.52,31.45,31.45,19017.212659633537,19.5738,19.5924,19.5489,19.5489,19017.2127
2005-11-03 14:00:00,31.45,31.47,31.4,31.4,14436.424208772904,19.5489,19.5613,19.5178,19.5178,14436.4242
2005-11-03 14:30:00,31.4,31.42,31.36,31.36,21932.259855635755,19.5178,19.5302,19.4929,19.4929,21932.2599
2005-11-03 15:00:00,31.36,31.36,31.27,31.3,38034.42531926707,19.4929,19.4929,19.437,19.4557,38034.4253
2005-11-03 15:30:00,31.32,31.38,31.3,31.37,38867.29594669628,19.4681,19.5054,19.4557,19.4992,38867.2959
2005-11-04 09:30:00,31.36,31.52,31.32,31.42,31787.895613548026,19.4929,19.5924,19.4681,19.5302,31787.8956
2005-11-04 10:00:00,31.42,31.43,31.25,31.25,32343.14269850083,19.5302,19.5365,19.4246,19.4246,32343.1427
2005-11-04 10:30:00,31.24,31.24,30.95,30.96,37062.74292059967,19.4184,19.4184,19.2381,19.2443,37062.7429
2005-11-04 11:00:00,30.95,31.1,30.95,31.09,38728.48417545808,19.2381,19.3313,19.2381,19.3251,38728.4842
2005-11-04 11:30:00,31.07,31.08,30.98,31.03,24986.11882287618,19.3127,19.3189,19.2567,19.2878,24986.1188
2005-11-04 12:00:00,31.03,31.1,31.03,31.09,10688.506385341476,19.2878,19.3313,19.2878,19.3251,10688.5064
2005-11-04 12:30:00,31.08,31.08,31.01,31.06,13187.118267629094,19.3189,19.3189,19.2754,19.3065,13187.1183
2005-11-04 13:00:00,31.06,31.11,31.06,31.08,33870.07218212104,19.3065,19.3375,19.3065,19.3189,33870.0722
2005-11-04 13:30:00,31.08,31.09,31.03,31.04,11382.56524153248,19.3189,19.3251,19.2878,19.294,11382.5652
2005-11-04 14:00:00,31.04,31.18,31.04,31.14,19294.83620210994,19.294,19.3811,19.294,19.3562,19294.8362
2005-11-04 14:30:00,31.15,31.15,31.04,31.09,20821.765685730148,19.3624,19.3624,19.294,19.3251,20821.7657
2005-11-04 15:00:00,31.09,31.12,31.06,31.12,14852.859522487506,19.3251,19.3438,19.3065,19.3438,14852.8595
2005-11-04 15:30:00,31.12,31.22,31.11,31.19,37340.36646307607,19.3438,19.4059,19.3375,19.3873,37340.3665
2005-11-07 09:30:00,31.41,31.52,31.4,31.48,34008.88395335924,19.524,19.5924,19.5178,19.5675,34008.884
2005-11-07 10:00:00,31.47,31.5,31.42,31.45,53303.72015546918,19.5613,19.58,19.5302,19.5489,53303.7202
2005-11-07 10:30:00,31.45,31.56,31.45,31.52,76901.72126596335,19.5489,19.6173,19.5489,19.5924,76901.7213
2005-11-07 11:00:00,31.52,31.52,31.43,31.47,25957.801221543585,19.5924,19.5924,19.5365,19.5613,25957.8012
2005-11-07 11:30:00,31.45,31.49,31.44,31.46,14158.800666296502,19.5489,19.5738,19.5427,19.5551,14158.8007
2005-11-07 12:00:00,31.46,31.47,31.42,31.45,10966.129927817878,19.5551,19.5613,19.5302,19.5489,10966.1299
2005-11-07 12:30:00,31.46,31.48,31.4,31.4,24430.87173792337,19.5551,19.5675,19.5178,19.5178,24430.8717
2005-11-07 13:00:00,31.4,31.41,31.32,31.37,30955.02498611882,19.5178,19.524,19.4681,19.4992,30955.025
2005-11-07 13:30:00,31.39,31.45,31.39,31.45,13187.118267629094,19.5116,19.5489,19.5116,19.5489,13187.1183
2005-11-07 14:00:00,31.45,31.48,31.39,31.43,21377.01277068295,19.5489,19.5675,19.5116,19.5365,21377.0128
2005-11-07 14:30:00,31.4,31.46,31.37,31.42,30955.02498611882,19.5178,19.5551,19.4992,19.5302,30955.025
2005-11-07 15:00:00,31.42,31.47,31.41,31.41,22765.13048306496,19.5302,19.5613,19.524,19.524,22765.1305
2005-11-07 15:30:00,31.41,31.45,31.37,31.44,41504.719600222095,19.524,19.5489,19.4992,19.5427,41504.7196
2005-11-08 09:30:00,31.14,31.15,30.96,30.98,73709.05052748472,19.5004,19.5067,19.3877,19.4002,73709.0505
2005-11-08 10:00:00,30.93,31.01,30.91,30.91,38450.86063298168,19.3689,19.419,19.3564,19.3564,38450.8606
2005-11-08 10:30:00,30.93,31.05,30.93,30.98,37062.74292059967,19.3689,19.4441,19.3689,19.4002,37062.7429
2005-11-08 11:00:00,30.98,31.02,30.93,31.01,29011.660188784008,19.4002,19.4253,19.3689,19.419,29011.6602
2005-11-08 11:30:00,31.01,31.06,30.98,31.06,19294.83620210994,19.419,19.4503,19.4002,19.4503,19294.8362
2005-11-08 12:00:00,31.06,31.06,31.0,31.06,13881.177123820098,19.4503,19.4503,19.4127,19.4503,13881.1771
2005-11-08 12:30:00,31.06,31.1,31.03,31.06,15269.294836202109,19.4503,19.4754,19.4315,19.4503,15269.2948
2005-11-08 13:00:00,31.08,31.08,30.98,31.03,17073.84786229872,19.4628,19.4628,19.4002,19.4315,17073.8479
2005-11-08 13:30:00,31.03,31.06,31.01,31.02,20544.142143253743,19.4315,19.4503,19.419,19.4253,20544.1421
2005-11-08 14:00:00,31.02,31.03,30.97,31.0,25124.93059411438,19.4253,19.4315,19.394,19.4127,25124.9306
2005-11-08 14:30:00,30.99,31.0,30.96,31.0,35674.62520821766,19.4065,19.4127,19.3877,19.4127,35674.6252
2005-11-08 15:00:00,30.99,31.01,30.96,30.97,73431.42698500832,19.4065,19.419,19.3877,19.394,73431.427
2005-11-08 15:30:00,30.97,30.97,30.91,30.94,74541.92115491393,19.394,19.394,19.3564,19.3752,74541.9212
2005-11-09 09:30:00,31.01,31.01,30.75,30.76,54969.46141032759,19.419,19.419,19.2562,19.2624,54969.4614
2005-11-09 10:00:00,30.75,30.83,30.69,30.7,71488.06218767351,19.2562,19.3063,19.2186,19.2249,71488.0622
2005-11-09 10:30:00,30.74,30.75,30.68,30.69,40533.03720155469,19.2499,19.2562,19.2124,19.2186,40533.0372
2005-11-09 11:00:00,30.68,30.68,30.59,30.61,32759.578012215432,19.2124,19.2124,19.156,19.1685,32759.578
2005-11-09 11:30:00,30.62,30.71,30.6,30.71,24292.05996668517,19.1748,19.2311,19.1623,19.2311,24292.06
2005-11-09 12:00:00,30.71,30.75,30.68,30.73,29705.71904497501,19.2311,19.2562,19.2124,19.2437,29705.719
2005-11-09 12:30:00,30.74,30.76,30.67,30.73,47751.24930594114,19.2499,19.2624,19.2061,19.2437,47751.2493
2005-11-09 13:00:00,30.72,30.76,30.72,30.76,33314.82509716824,19.2374,19.2624,19.2374,19.2624,33314.8251
2005-11-09 13:30:00,30.75,30.78,30.62,30.62,28734.03664630761,19.2562,19.275,19.1748,19.1748,28734.0366
2005-11-09 14:00:00,30.62,30.69,30.6,30.69,39283.73126041088,19.1748,19.2186,19.1623,19.2186,39283.7313
2005-11-09 14:30:00,30.67,30.72,30.6,30.65,39977.790116601886,19.2061,19.2374,19.1623,19.1936,39977.7901
2005-11-09 15:00:00,30.66,30.73,30.62,30.72,157828.98389783452,19.1998,19.2437,19.1748,19.2374,157828.9839
2005-11-09 15:30:00,30.71,30.75,30.66,30.69,101054.96946141032,19.2311,19.2562,19.1998,19.2186,101054.9695
2005-11-10 09:30:00,30.79,30.79,30.59,30.6,94808.43975569127,19.2812,19.2812,19.156,19.1623,94808.4398
2005-11-10 10:00:00,30.6,30.6,30.51,30.57,57190.44975013881,19.1623,19.1623,19.1059,19.1435,57190.4498
2005-11-10 10:30:00,30.57,30.57,30.49,30.53,52887.284841754576,19.1435,19.1435,19.0934,19.1184,52887.2848
2005-11-10 11:00:00,30.52,30.52,30.46,30.49,39838.978345363685,19.1122,19.1122,19.0746,19.0934,39838.9783
2005-11-10 11:30:00,30.49,30.55,30.47,30.52,26790.67184897279,19.0934,19.1309,19.0808,19.1122,26790.6718
2005-11-10 12:00:00,30.53,30.59,30.52,30.56,15963.353692393111,19.1184,19.156,19.1122,19.1372,15963.3537
2005-11-10 12:30:00,30.57,30.57,30.51,30.52,8606.32981676846,19.1435,19.1435,19.1059,19.1122,8606.3298
2005-11-10 13:00:00,30.52,30.6,30.51,30.57,16240.977234869517,19.1122,19.1623,19.1059,19.1435,16240.9772
2005-11-10 13:30:00,30.56,30.67,30.56,30.65,41921.1549139367,19.1372,19.2061,19.1372,19.1936,41921.1549
2005-11-10 14:00:00,30.65,30.77,30.65,30.72,52609.661299278174,19.1936,19.2687,19.1936,19.2374,52609.6613
2005-11-10 14:30:00,30.72,30.79,30.7,30.75,56912.82620766241,19.2374,19.2812,19.2249,19.2562,56912.8262
2005-11-10 15:00:00,30.75,30.78,30.72,30.75,53164.90838423098,19.2562,19.275,19.2374,19.2562,53164.9084
2005-11-10 15:30:00,30.74,30.78,30.74,30.78,115769.01721265964,19.2499,19.275,19.2499,19.275,115769.0172
2005-11-11 09:30:00,30.93,31.05,30.93,31.02,79816.76846196556,19.3689,19.4441,19.3689,19.4253,79816.7685
2005-11-11 10:00:00,31.02,31.06,30.98,31.06,20960.57745696835,19.4253,19.4503,19.4002,19.4503,20960.5775
2005-11-11 10:30:00,31.06,31.12,31.02,31.08,23598.00111049417,19.4503,19.4879,19.4253,19.4628,23598.0011
2005-11-11 11:00:00,31.09,31.14,31.07,31.11,21238.20099944475,19.4691,19.5004,19.4566,19.4816,21238.201
2005-11-11 11:30:00,31.11,31.14,31.08,31.14,14158.800666296502,19.4816,19.5004,19.4628,19.5004,14158.8007
2005-11-11 12:00:00,31.13,31.16,31.06,31.14,12076.624097723488,19.4941,19.5129,19.4503,19.5004,12076.6241
2005-11-11 12:30:00,31.14,31.19,31.14,31.17,9994.447529150471,19.5004,19.5317,19.5004,19.5192,9994.4475
2005-11-11 13:00:00,31.14,31.14,31.08,31.08,15130.483064963908,19.5004,19.5004,19.4628,19.4628,15130.4831
2005-11-11 13:30:00,31.09,31.14,31.09,31.14,8189.894503053858,19.4691,19.5004,19.4691,19.5004,8189.8945
2005-11-11 14:00:00,31.14,31.22,31.14,31.22,10272.071071626871,19.5004,19.5505,19.5004,19.5505,10272.0711
2005-11-11 14:30:00,31.23,31.25,31.19,31.21,22765.13048306496,19.5568,19.5693,19.5317,19.5442,22765.1305
2005-11-11 15:00:00,31.21,31.24,31.19,31.19,15546.91837867851,19.5442,19.563,19.5317,19.5317,15546.9184
2005-11-11 15:30:00,31.19,31.24,31.16,31.19,19017.212659633537,19.5317,19.563,19.5129,19.5317,19017.2127
2005-11-14 09:30:00,31.12,31.16,31.08,31.15,28039.9777901166,19.4879,19.5129,19.4628,19.5067,28039.9778
2005-11-14 10:00:00,31.14,31.15,31.04,31.08,21793.448084397554,19.5004,19.5067,19.4378,19.4628,21793.4481
2005-11-14 10:30:00,31.08,31.14,31.08,31.11,12354.247640199888,19.4628,19.5004,19.4628,19.4816,12354.2476
2005-11-14 11:00:00,31.13,31.14,31.06,31.1,9855.63575791227,19.4941,19.5004,19.4503,19.4754,9855.6358
2005-11-14 11:30:00,31.14,31.14,30.98,30.98,11243.75347029428,19.5004,19.5004,19.4002,19.4002,11243.7535
2005-11-14 12:00:00,31.03,31.03,30.99,31.03,5830.094392004442,19.4315,19.4315,19.4065,19.4315,5830.0944
2005-11-14 12:30:00,31.03,31.09,31.0,31.09,4997.223764575236,19.4315,19.4691,19.4127,19.4691,4997.2238
2005-11-14 13:00:00,31.09,31.09,31.03,31.04,8745.141588006662,19.4691,19.4691,19.4315,19.4378,8745.1416
2005-11-14 13:30:00,31.03,31.11,31.02,31.11,10827.318156579677,19.4315,19.4816,19.4253,19.4816,10827.3182
2005-11-14 14:00:00,31.13,31.15,31.08,31.09,12770.682953914493,19.4941,19.5067,19.4628,19.4691,12770.683
2005-11-14 14:30:00,31.12,31.15,31.08,31.11,10549.694614103277,19.4879,19.5067,19.4628,19.4816,10549.6946
2005-11-14 15:00:00,31.11,31.17,31.11,31.16,24430.87173792337,19.4816,19.5192,19.4816,19.5129,24430.8717
2005-11-14 15:30:00,31.16,31.23,31.16,31.21,42198.7784564131,19.5129,19.5568,19.5129,19.5442,42198.7785
2005-11-15 09:30:00,31.32,31.34,31.21,31.27,81898.94503053858,19.6131,19.6257,19.5442,19.5818,81898.945
2005-11-15 10:00:00,31.27,31.33,31.18,31.3,28734.03664630761,19.5818,19.6194,19.5255,19.6006,28734.0366
2005-11-15 10:30:00,31.3,31.32,31.23,31.27,35119.37812326485,19.6006,19.6131,19.5568,19.5818,35119.3781
2005-11-15 11:00:00,31.29,31.3,31.19,31.25,40810.66074403109,19.5943,19.6006,19.5317,19.5693,40810.6607
2005-11-15 11:30:00,31.26,31.34,31.26,31.34,29011.660188784008,19.5756,19.6257,19.5756,19.6257,29011.6602
2005-11-15 12:00:00,31.33,31.34,31.3,31.32,16240.977234869517,19.6194,19.6257,19.6006,19.6131,16240.9772
2005-11-15 12:30:00,31.32,31.32,31.28,31.31,12493.05941143809,19.6131,19.6131,19.5881,19.6069,12493.0594
2005-11-15 13:00:00,31.31,31.34,31.31,31.32,44558.57856746252,19.6069,19.6257,19.6069,19.6131,44558.5786
2005-11-15 13:30:00,31.32,31.34,31.26,31.28,35674.62520821766,19.6131,19.6257,19.5756,19.5881,35674.6252
2005-11-15 14:00:00,31.26,31.26,31.16,31.17,18323.15380344253,19.5756,19.5756,19.5129,19.5192,18323.1538
2005-11-15 14:30:00,31.18,31.19,31.14,31.15,25124.93059411438,19.5255,19.5317,19.5004,19.5067,25124.9306
2005-11-15 15:00:00,31.18,31.19,31.15,31.19,21238.20099944475,19.5255,19.5317,19.5067,19.5317,21238.201
2005-11-15 15:30:00,31.18,31.24,31.18,31.21,40671.84897279289,19.5255,19.563,19.5255,19.5442,40671.849
2005-11-16 09:30:00,31.11,31.11,30.99,31.02,58717.37923375902,19.4816,19.4816,19.4065,19.4253,58717.3792
2005-11-16 10:00:00,31.02,31.03,30.91,30.91,52332.03775680177,19.4253,19.4315,19.3564,19.3564,52332.0378
2005-11-16 10:30:00,30.93,30.94,30.88,30.91,16518.600777345917,19.3689,19.3752,19.3376,19.3564,16518.6008
2005-11-16 11:00:00,30.91,30.97,30.9,30.95,27623.542476401995,19.3564,19.394,19.3501,19.3814,27623.5425
2005-11-16 11:30:00,30.95,30.98,30.92,30.94,22765.13048306496,19.3814,19.4002,19.3626,19.3752,22765.1305
2005-11-16 12:00:00,30.94,30.94,30.91,30.93,14158.800666296502,19.3752,19.3752,19.3564,19.3689,14158.8007
2005-11-16 12:30:00,30.93,30.94,30.93,30.93,11660.188784008884,19.3689,19.3752,19.3689,19.3689,11660.1888
2005-11-16 13:00:00,30.93,30.93,30.81,30.83,26374.236535258187,19.3689,19.3689,19.2938,19.3063,26374.2365
2005-11-16 13:30:00,30.83,30.93,30.81,30.92,54414.21432537479,19.3063,19.3689,19.2938,19.3626,54414.2143
2005-11-16 14:00:00,30.92,30.96,30.91,30.94,60799.55580233203,19.3626,19.3877,19.3564,19.3752,60799.5558
2005-11-16 14:30:00,30.94,30.95,30.82,30.87,72459.74458634092,19.3752,19.3814,19.3,19.3313,72459.7446
2005-11-16 15:00:00,30.85,30.85,30.8,30.84,38312.04886174348,19.3188,19.3188,19.2875,19.3125,38312.0489
2005-11-16 15:30:00,30.84,30.9,30.78,30.9,65380.34425319266,19.3125,19.3501,19.275,19.3501,65380.3443
2005-11-17 09:30:00,30.69,30.7,30.56,30.56,94808.43975569127,19.2186,19.2249,19.1372,19.1372,94808.4398
2005-11-17 10:00:00,30.56,30.7,30.54,30.6,67740.14436424208,19.1372,19.2249,19.1247,19.1623,67740.1444
2005-11-17 10:30:00,30.6,30.68,30.58,30.6,35535.81343697946,19.1623,19.2124,19.1497,19.1623,35535.8134
2005-11-17 11:00:00,30.59,30.69,30.52,30.62,43031.64908384231,19.156,19.2186,19.1122,19.1748,43031.6491
2005-11-17 11:30:00,30.63,30.73,30.62,30.73,25124.93059411438,19.181,19.2437,19.1748,19.2437,25124.9306
2005-11-17 12:00:00,30.73,30.75,30.68,30.75,27762.3542476402,19.2437,19.2562,19.2124,19.2562,27762.3542
2005-11-17 12:30:00,30.75,30.75,30.7,30.7,20682.953914491947,19.2562,19.2562,19.2249,19.2249,20682.9539
2005-11-17 13:00:00,30.71,30.71,30.66,30.7,20821.765685730148,19.2311,19.2311,19.1998,19.2249,20821.7657
2005-11-17 13:30:00,30.7,30.72,30.65,30.67,24430.87173792337,19.2249,19.2374,19.1936,19.2061,24430.8717
2005-11-17 14:00:00,30.69,30.94,30.67,30.94,49555.80233203776,19.2186,19.3752,19.2061,19.3752,49555.8023
2005-11-17 14:30:00,30.94,31.14,30.93,31.08,89672.40421987783,19.3752,19.5004,19.3689,19.4628,89672.4042
2005-11-17 15:00:00,31.06,31.16,31.06,31.16,112576.346474181,19.4503,19.5129,19.4503,19.5129,112576.3465
2005-11-17 15:30:00,31.16,31.19,31.15,31.16,101749.02831760132,19.5129,19.5317,19.5067,19.5129,101749.0283
2005-11-18 09:30:00,31.03,31.29,30.93,31.24,186701.8323153804,19.4315,19.5943,19.3689,19.563,186701.8323
2005-11-18 10:00:00,31.25,31.28,31.17,31.26,200860.63298167684,19.5693,19.5881,19.5192,19.5756,200860.633
2005-11-18 10:30:00,31.25,31.34,31.19,31.33,94669.62798445308,19.5693,19.6257,19.5317,19.6194,94669.628
2005-11-18 11:00:00,31.34,31.45,31.32,31.43,174625.20821765685,19.6257,19.6945,19.6131,19.682,174625.2082
2005-11-18 11:30:00,31.45,31.57,31.45,31.52,64686.28539700166,19.6945,19.7697,19.6945,19.7384,64686.2854
2005-11-18 12:00:00,31.51,31.55,31.49,31.53,64408.66185452526,19.7321,19.7572,19.7196,19.7446,64408.6619
2005-11-18 12:30:00,31.53,31.59,31.48,31.59,73292.61521377013,19.7446,19.7822,19.7133,19.7822,73292.6152
2005-11-18 13:00:00,31.61,31.9,31.61,31.86,122154.35868961689,19.7947,19.9763,19.7947,19.9513,122154.3587
2005-11-18 13:30:00,31.86,32.11,31.83,32.1,200999.44475291503,19.9513,20.1078,19.9325,20.1016,200999.4448
2005-11-18 14:00:00,32.09,32.29,32.09,32.21,266379.7890061077,20.0953,20.2206,20.0953,20.1705,266379.789
2005-11-18 14:30:00,32.21,32.29,32.14,32.15,78428.65074958355,20.1705,20.2206,20.1266,20.1329,78428.6507
2005-11-18 15:00:00,32.14,32.2,32.12,32.17,118684.06440866184,20.1266,20.1642,20.1141,20.1454,118684.0644
2005-11-18 15:30:00,32.17,32.23,32.1,32.14,173931.14936146585,20.1454,20.183,20.1016,20.1266,173931.1494
2005-11-21 09:30:00,32.27,32.48,32.27,32.32,68989.4503053859,20.208,20.3395,20.208,20.2393,68989.4503
2005-11-21 10:00:00,32.28,32.3,32.13,32.25,55385.89672404219,20.2143,20.2268,20.1204,20.1955,55385.8967
2005-11-21 10:30:00,32.24,32.32,32.22,32.32,22765.13048306496,20.1893,20.2393,20.1767,20.2393,22765.1305
2005-11-21 11:00:00,32.32,32.33,32.17,32.22,29983.34258745141,20.2393,20.2456,20.1454,20.1767,29983.3426
2005-11-21 11:30:00,32.22,32.34,32.22,32.3,30677.40144364242,20.1767,20.2519,20.1767,20.2268,30677.4014
2005-11-21 12:00:00,32.3,32.3,32.21,32.26,22487.50694058856,20.2268,20.2268,20.1705,20.2018,22487.5069
2005-11-21 12:30:00,32.27,32.37,32.25,32.33,37895.61354802887,20.208,20.2707,20.1955,20.2456,37895.6135
2005-11-21 13:00:00,32.32,32.33,32.21,32.21,21099.38922820655,20.2393,20.2456,20.1705,20.1705,21099.3892
2005-11-21 13:30:00,32.21,32.22,32.16,32.19,24014.43642420877,20.1705,20.1767,20.1392,20.1579,24014.4364
2005-11-21 14:00:00,32.16,32.19,32.12,32.16,24708.495280399777,20.1392,20.1579,20.1141,20.1392,24708.4953
2005-11-21 14:30:00,32.16,32.16,32.08,32.1,25124.93059411438,20.1392,20.1392,20.0891,20.1016,25124.9306
2005-11-21 15:00:00,32.09,32.24,32.09,32.24,43586.89616879511,20.0953,20.1893,20.0953,20.1893,43586.8962
2005-11-21 15:30:00,32.26,32.32,32.25,32.3,50111.04941699056,20.2018,20.2393,20.1955,20.2268,50111.0494
2005-11-22 09:30:00,32.09,32.12,31.94,31.96,94530.81621321489,20.0953,20.1141,20.0014,20.0139,94530.8162
2005-11-22 10:00:00,31.96,31.98,31.88,31.91,73153.80344253192,20.0139,20.0264,19.9638,19.9826,73153.8034
2005-11-22 10:30:00,31.92,32.06,31.92,32.03,81343.69794558578,19.9889,20.0765,19.9889,20.0577,81343.6979
2005-11-22 11:00:00,32.03,32.07,32.02,32.04,49416.99056079955,20.0577,20.0828,20.0515,20.064,49416.9906
2005-11-22 11:30:00,32.04,32.08,32.03,32.06,72459.74458634092,20.064,20.0891,20.0577,20.0765,72459.7446
2005-11-22 12:00:00,32.06,32.17,32.04,32.17,30677.40144364242,20.0765,20.1454,20.064,20.1454,30677.4014
2005-11-22 12:30:00,32.17,32.3,32.16,32.26,34425.31926707384,20.1454,20.2268,20.1392,20.2018,34425.3193
2005-11-22 13:00:00,32.27,32.32,32.26,32.31,38728.48417545808,20.208,20.2393,20.2018,20.2331,38728.4842
2005-11-22 13:30:00,32.31,32.31,32.25,32.25,34286.50749583564,20.2331,20.2331,20.1955,20.1955,34286.5075
2005-11-22 14:00:00,32.25,32.45,32.25,32.43,43448.08439755691,20.1955,20.3208,20.1955,20.3082,43448.0844
2005-11-22 14:30:00,32.43,32.48,32.39,32.45,48861.74347584675,20.3082,20.3395,20.2832,20.3208,48861.7435
2005-11-22 15:00:00,32.43,32.52,32.38,32.44,83703.4980566352,20.3082,20.3646,20.2769,20.3145,83703.4981
2005-11-22 15:30:00,32.46,32.46,32.37,32.43,77456.96835091616,20.327,20.327,20.2707,20.3082,77456.9684
2005-11-23 09:30:00,32.35,32.42,32.29,32.35,54275.402554136585,20.2581,20.302,20.2206,20.2581,54275.4026
2005-11-23 10:00:00,32.38,32.38,32.18,32.22,55663.52026651859,20.2769,20.2769,20.1517,20.1767,55663.5203
2005-11-23 10:30:00,32.23,32.41,32.23,32.41,30538.589672404218,20.183,20.2957,20.183,20.2957,30538.5897
2005-11-23 11:00:00,32.41,32.56,32.4,32.56,30955.02498611882,20.2957,20.3896,20.2894,20.3896,30955.025
2005-11-23 11:30:00,32.59,32.71,32.59,32.7,29011.660188784008,20.4084,20.4836,20.4084,20.4773,29011.6602
2005-11-23 12:00:00,32.7,32.7,32.63,32.66,18461.965574680733,20.4773,20.4773,20.4335,20.4523,18461.9656
2005-11-23 12:30:00,32.66,32.66,32.53,32.53,14575.235980011104,20.4523,20.4523,20.3709,20.3709,14575.236
2005-11-23 13:00:00,32.53,32.61,32.53,32.56,11243.75347029428,20.3709,20.421,20.3709,20.3896,11243.7535
2005-11-23 13:30:00,32.56,32.57,32.49,32.53,19711.27151582454,20.3896,20.3959,20.3458,20.3709,19711.2715
2005-11-23 14:00:00,32.52,32.6,32.5,32.59,14991.671293725709,20.3646,20.4147,20.3521,20.4084,14991.6713
2005-11-23 14:30:00,32.58,32.59,32.53,32.56,23598.00111049417,20.4022,20.4084,20.3709,20.3896,23598.0011
2005-11-23 15:00:00,32.56,32.58,32.53,32.56,23320.377568017768,20.3896,20.4022,20.3709,20.3896,23320.3776
2005-11-23 15:30:00,32.56,32.58,32.48,32.48,29150.47196002221,20.3896,20.4022,20.3395,20.3395,29150.472
2005-11-25 09:30:00,32.22,32.22,32.12,32.14,18600.77734591893,20.1767,20.1767,20.1141,20.1266,18600.7773
2005-11-25 10:00:00,32.14,32.14,32.04,32.09,54830.64963908939,20.1266,20.1266,20.064,20.0953,54830.6496
2005-11-25 10:30:00,32.09,32.1,32.04,32.05,49139.36701832315,20.0953,20.1016,20.064,20.0703,49139.367
2005-11-25 11:00:00,32.05,32.06,32.01,32.02,9855.63575791227,20.0703,20.0765,20.0452,20.0515,9855.6358
2005-11-25 11:30:00,32.03,32.11,32.03,32.11,14297.612437534704,20.0577,20.1078,20.0577,20.1078,14297.6124
2005-11-25 12:00:00,32.1,32.14,32.06,32.11,35119.37812326485,20.1016,20.1266,20.0765,20.1078,35119.3781
2005-11-25 12:30:00,32.11,32.14,32.03,32.07,32759.578012215432,20.1078,20.1266,20.0577,20.0828,32759.578
2005-11-25 13:00:00,32.09,32.09,32.09,32.09,2915.047196002221,20.0953,20.0953,20.0953,20.0953,2915.0472
2005-11-25 13:30:00,32.09,32.09,32.09,32.09,0.0,20.0953,20.0953,20.0953,20.0953,0.0
2005-11-25 14:00:00,32.09,32.09,32.09,32.09,0.0,20.0953,20.0953,20.0953,20.0953,0.0
2005-11-25 14:30:00,32.09,32.09,32.09,32.09,0.0,20.0953,20.0953,20.0953,20.0953,0.0
2005-11-25 15:00:00,32.09,32.09,32.09,32.09,0.0,20.0953,20.0953,20.0953,20.0953,0.0
2005-11-25 15:30:00,32.09,32.09,32.09,32.09,0.0,20.0953,20.0953,20.0953,20.0953,0.0
2005-11-28 09:30:00,32.1,32.13,32.0,32.07,62742.920599666846,20.1016,20.1204,20.039,20.0828,62742.9206
2005-11-28 10:00:00,32.07,32.13,32.07,32.12,48861.74347584675,20.0828,20.1204,20.0828,20.1141,48861.7435
2005-11-28 10:30:00,32.13,32.23,32.12,32.19,33870.07218212104,20.1204,20.183,20.1141,20.1579,33870.0722
2005-11-28 11:00:00,32.2,32.24,32.18,32.23,27345.9189339256,20.1642,20.1893,20.1517,20.183,27345.9189
2005-11-28 11:30:00,32.23,32.25,32.2,32.25,32759.578012215432,20.183,20.1955,20.1642,20.1955,32759.578
2005-11-28 12:00:00,32.25,32.25,32.14,32.17,20682.953914491947,20.1955,20.1955,20.1266,20.1454,20682.9539
2005-11-28 12:30:00,32.16,32.16,32.09,32.1,23181.565796779567,20.1392,20.1392,20.0953,20.1016,23181.5658
2005-11-28 13:00:00,32.1,32.31,32.1,32.3,60105.49694614103,20.1016,20.2331,20.1016,20.2268,60105.4969
2005-11-28 13:30:00,32.3,32.3,32.21,32.21,39283.73126041088,20.2268,20.2268,20.1705,20.1705,39283.7313
2005-11-28 14:00:00,32.21,32.23,32.19,32.2,27484.730705163794,20.1705,20.183,20.1579,20.1642,27484.7307
2005-11-28 14:30:00,32.2,32.21,32.17,32.17,34286.50749583564,20.1642,20.1705,20.1454,20.1454,34286.5075
2005-11-28 15:00:00,32.17,32.2,32.09,32.11,43031.64908384231,20.1454,20.1642,20.0953,20.1078,43031.6491
2005-11-28 15:30:00,32.12,32.14,32.07,32.1,76068.85063853415,20.1141,20.1266,20.0828,20.1016,76068.8506
2005-11-29 09:30:00,31.99,32.18,31.99,32.17,143670.18323153802,20.0327,20.1517,20.0327,20.1454,143670.1832
2005-11-29 10:00:00,32.17,32.19,32.02,32.02,90088.83953359244,20.1454,20.1579,20.0515,20.0515,90088.8395
2005-11-29 10:30:00,32.04,32.05,31.91,32.0,136313.15935591338,20.064,20.0703,19.9826,20.039,136313.1594
2005-11-29 11:00:00,31.99,32.08,31.98,32.08,66907.27373681287,20.0327,20.0891,20.0264,20.0891,66907.2737
2005-11-29 11:30:00,32.09,32.16,32.08,32.13,16796.22431982232,20.0953,20.1392,20.0891,20.1204,16796.2243
2005-11-29 12:00:00,32.12,32.13,32.03,32.06,17490.283176013323,20.1141,20.1204,20.0577,20.0765,17490.2832
2005-11-29 12:30:00,32.06,32.09,32.04,32.09,13464.741810105495,20.0765,20.0953,20.064,20.0953,13464.7418
2005-11-29 13:00:00,32.1,32.1,32.05,32.07,14991.671293725709,20.1016,20.1016,20.0703,20.0828,14991.6713
2005-11-29 13:30:00,32.07,32.09,32.02,32.07,35674.62520821766,20.0828,20.0953,20.0515,20.0828,35674.6252
2005-11-29 14:00:00,32.07,32.14,32.07,32.12,39006.10771793448,20.0828,20.1266,20.0828,20.1141,39006.1077
2005-11-29 14:30:00,32.12,32.16,32.12,32.16,26929.48362021099,20.1141,20.1392,20.1141,20.1392,26929.4836
2005-11-29 15:00:00,32.15,32.19,32.15,32.17,66768.46196557468,20.1329,20.1579,20.1329,20.1454,66768.462
2005-11-29 15:30:00,32.17,32.19,32.1,32.19,88839.53359244863,20.1454,20.1579,20.1016,20.1579,88839.5336
2005-11-30 09:30:00,32.04,32.12,31.94,32.1,127012.77068295392,20.064,20.1141,20.0014,20.1016,127012.7707
2005-11-30 10:00:00,32.09,32.1,31.97,32.01,78706.27429205996,20.0953,20.1016,20.0202,20.0452,78706.2743
2005-11-30 10:30:00,32.0,32.0,31.79,31.79,105913.38145474736,20.039,20.039,19.9075,19.9075,105913.3815
2005-11-30 11:00:00,31.78,31.83,31.75,31.83,66768.46196557468,19.9012,19.9325,19.8824,19.9325,66768.462
2005-11-30 11:30:00,31.82,31.82,31.71,31.71,25957.801221543585,19.9262,19.9262,19.8574,19.8574,25957.8012
2005-11-30 12:00:00,31.71,31.78,31.71,31.76,25124.93059411438,19.8574,19.9012,19.8574,19.8887,25124.9306
2005-11-30 12:30:00,31.76,31.79,31.76,31.78,28039.9777901166,19.8887,19.9075,19.8887,19.9012,28039.9778
2005-11-30 13:00:00,31.78,31.8,31.75,31.76,23320.377568017768,19.9012,19.9137,19.8824,19.8887,23320.3776
2005-11-30 13:30:00,31.74,31.76,31.7,31.73,32204.33092726263,19.8761,19.8887,19.8511,19.8699,32204.3309
2005-11-30 14:00:00,31.75,31.81,31.73,31.77,38450.86063298168,19.8824,19.92,19.8699,19.8949,38450.8606
2005-11-30 14:30:00,31.76,31.76,31.66,31.66,42754.0255413659,19.8887,19.8887,19.826,19.826,42754.0255
2005-11-30 15:00:00,31.65,31.66,31.55,31.55,75930.03886729594,19.8198,19.826,19.7572,19.7572,75930.0389
2005-11-30 15:30:00,31.55,31.58,31.45,31.47,59550.24986118823,19.7572,19.7759,19.6945,19.7071,59550.2499
2005-12-01 09:30:00,31.58,31.73,31.55,31.71,71210.43864519711,19.7759,19.8699,19.7572,19.8574,71210.4386
2005-12-01 10:00:00,31.7,31.7,31.58,31.6,52470.84952803997,19.8511,19.8511,19.7759,19.7885,52470.8495
2005-12-01 10:30:00,31.6,31.63,31.57,31.58,27345.9189339256,19.7885,19.8073,19.7697,19.7759,27345.9189
2005-12-01 11:00:00,31.57,31.62,31.57,31.6,39422.54303164908,19.7697,19.801,19.7697,19.7885,39422.543
2005-12-01 11:30:00,31.6,31.6,31.51,31.54,30399.777901166017,19.7885,19.7885,19.7321,19.7509,30399.7779
2005-12-01 12:00:00,31.54,31.58,31.53,31.56,37895.61354802887,19.7509,19.7759,19.7446,19.7634,37895.6135
2005-12-01 12:30:00,31.56,31.56,31.48,31.56,26651.86007773459,19.7634,19.7634,19.7133,19.7634,26651.8601
2005-12-01 13:00:00,31.55,31.57,31.55,31.56,20682.953914491947,19.7572,19.7697,19.7572,19.7634,20682.9539
2005-12-01 13:30:00,31.55,31.57,31.52,31.54,30955.02498611882,19.7572,19.7697,19.7384,19.7509,30955.025
2005-12-01 14:00:00,31.52,31.52,31.48,31.5,36368.68406440866,19.7384,19.7384,19.7133,19.7258,36368.6841
2005-12-01 14:30:00,31.5,31.5,31.43,31.44,134925.04164353135,19.7258,19.7258,19.682,19.6883,134925.0416
2005-12-01 15:00:00,31.44,31.48,31.44,31.44,81482.50971682399,19.6883,19.7133,19.6883,19.6883,81482.5097
2005-12-01 15:30:00,31.45,31.46,31.4,31.4,75652.41532481954,19.6945,19.7008,19.6632,19.6632,75652.4153
2005-12-02 09:30:00,31.4,31.42,31.34,31.4,114797.33481399222,19.6632,19.6758,19.6257,19.6632,114797.3348
2005-12-02 10:00:00,31.39,31.5,31.39,31.44,57329.26152137701,19.657,19.7258,19.657,19.6883,57329.2615
2005-12-02 10:30:00,31.45,31.52,31.45,31.47,72043.30927262631,19.6945,19.7384,19.6945,19.7071,72043.3093
2005-12-02 11:00:00,31.48,31.49,31.42,31.48,70516.3797890061,19.7133,19.7196,19.6758,19.7133,70516.3798
2005-12-02 11:30:00,31.48,31.63,31.48,31.59,54830.64963908939,19.7133,19.8073,19.7133,19.7822,54830.6496
2005-12-02 12:00:00,31.59,31.63,31.59,31.63,29150.47196002221,19.7822,19.8073,19.7822,19.8073,29150.472
2005-12-02 12:30:00,31.63,31.63,31.52,31.53,16518.600777345917,19.8073,19.8073,19.7384,19.7446,16518.6008
2005-12-02 13:00:00,31.52,31.55,31.51,31.55,34286.50749583564,19.7384,19.7572,19.7321,19.7572,34286.5075
2005-12-02 13:30:00,31.54,31.58,31.54,31.55,19711.27151582454,19.7509,19.7759,19.7509,19.7572,19711.2715
2005-12-02 14:00:00,31.55,31.64,31.53,31.64,39838.978345363685,19.7572,19.8135,19.7446,19.8135,39838.9783
2005-12-02 14:30:00,31.64,31.71,31.63,31.71,40255.41365907829,19.8135,19.8574,19.8073,19.8574,40255.4137
2005-12-02 15:00:00,31.71,31.71,31.65,31.67,34980.566352026646,19.8574,19.8574,19.8198,19.8323,34980.5664
2005-12-02 15:30:00,31.67,31.7,31.67,31.68,27068.29539144919,19.8323,19.8511,19.8323,19.8386,27068.2954
2005-12-05 09:30:00,31.84,31.91,31.6,31.63,109661.29927817878,19.9388,19.9826,19.7885,19.8073,109661.2993
2005-12-05 10:00:00,31.62,31.67,31.42,31.42,92726.26318711828,19.801,19.8323,19.6758,19.6758,92726.2632
2005-12-05 10:30:00,31.42,31.42,31.36,31.4,68434.20322043309,19.6758,19.6758,19.6382,19.6632,68434.2032
2005-12-05 11:00:00,31.4,31.52,31.38,31.52,90782.89838978344,19.6632,19.7384,19.6507,19.7384,90782.8984
2005-12-05 11:30:00,31.52,31.58,31.52,31.58,101193.78123264851,19.7384,19.7759,19.7384,19.7759,101193.7812
2005-12-05 12:00:00,31.58,31.63,31.51,31.61,37201.55469183787,19.7759,19.8073,19.7321,19.7947,37201.5547
2005-12-05 12:30:00,31.6,31.65,31.58,31.58,25957.801221543585,19.7885,19.8198,19.7759,19.7759,25957.8012
2005-12-05 13:00:00,31.59,31.63,31.58,31.6,30260.966129927816,19.7822,19.8073,19.7759,19.7885,30260.9661
2005-12-05 13:30:00,31.6,31.6,31.57,31.58,45252.63742365352,19.7885,19.7885,19.7697,19.7759,45252.6374
2005-12-05 14:00:00,31.58,31.64,31.55,31.62,38589.67240421988,19.7759,19.8135,19.7572,19.801,38589.6724
2005-12-05 14:30:00,31.62,31.68,31.6,31.68,42337.5902276513,19.801,19.8386,19.7885,19.8386,42337.5902
2005-12-05 15:00:00,31.68,31.74,31.68,31.7,107440.31093836756,19.8386,19.8761,19.8386,19.8511,107440.3109
2005-12-05 15:30:00,31.7,31.73,31.68,31.69,78289.83897834536,19.8511,19.8699,19.8386,19.8448,78289.839
2005-12-06 09:30:00,31.77,31.9,31.7,31.87,90921.71016102163,19.8949,19.9763,19.8511,19.9575,90921.7102
2005-12-06 10:00:00,31.87,31.96,31.85,31.96,97584.67518045528,19.9575,20.0139,19.945,20.0139,97584.6752
2005-12-06 10:30:00,31.96,31.96,31.85,31.96,50388.67295946696,20.0139,20.0139,19.945,20.0139,50388.673
2005-12-06 11:00:00,31.97,31.98,31.91,31.95,56496.390893947806,20.0202,20.0264,19.9826,20.0076,56496.3909
2005-12-06 11:30:00,31.95,32.03,31.95,32.01,30399.777901166017,20.0076,20.0577,20.0076,20.0452,30399.7779
2005-12-06 12:00:00,32.01,32.06,32.0,32.05,78289.83897834536,20.0452,20.0765,20.039,20.0703,78289.839
2005-12-06 12:30:00,32.06,32.07,32.04,32.07,40533.03720155469,20.0765,20.0828,20.064,20.0828,40533.0372
2005-12-06 13:00:00,32.07,32.09,32.06,32.07,24569.683509161576,20.0828,20.0953,20.0765,20.0828,24569.6835
2005-12-06 13:30:00,32.07,32.11,32.06,32.09,32343.14269850083,20.0828,20.1078,20.0765,20.0953,32343.1427
2005-12-06 14:00:00,32.09,32.14,32.09,32.14,52054.41421432537,20.0953,20.1266,20.0953,20.1266,52054.4142
2005-12-06 14:30:00,32.14,32.18,32.14,32.17,42337.5902276513,20.1266,20.1517,20.1266,20.1454,42337.5902
2005-12-06 15:00:00,32.16,32.18,31.99,31.99,91476.95724597444,20.1392,20.1517,20.0327,20.0327,91476.9572
2005-12-06 15:30:00,31.99,32.06,31.97,32.0,88006.66296501942,20.0327,20.0765,20.0202,20.039,88006.663
2005-12-07 09:30:00,31.94,31.96,31.73,31.78,68573.01499167128,20.0014,20.0139,19.8699,19.9012,68573.015
2005-12-07 10:00:00,31.78,31.87,31.77,31.78,61215.99111604664,19.9012,19.9575,19.8949,19.9012,61215.9911
2005-12-07 10:30:00,31.78,31.83,31.7,31.7,27762.3542476402,19.9012,19.9325,19.8511,19.8511,27762.3542
2005-12-07 11:00:00,31.68,31.73,31.63,31.69,27901.1660188784,19.8386,19.8699,19.8073,19.8448,27901.166
2005-12-07 11:30:00,31.69,31.7,31.67,31.68,44419.76679622432,19.8448,19.8511,19.8323,19.8386,44419.7668
2005-12-07 12:00:00,31.68,31.75,31.67,31.74,45807.88450860633,19.8386,19.8824,19.8323,19.8761,45807.8845
2005-12-07 12:30:00,31.73,31.73,31.7,31.7,16657.412548584118,19.8699,19.8699,19.8511,19.8511,16657.4125
2005-12-07 13:00:00,31.7,31.71,31.69,31.7,41782.3431426985,19.8511,19.8574,19.8448,19.8511,41782.3431
2005-12-07 13:30:00,31.7,31.71,31.69,31.7,67184.89727928927,19.8511,19.8574,19.8448,19.8511,67184.8973
2005-12-07 14:00:00,31.7,31.71,31.69,31.7,65380.34425319266,19.8511,19.8574,19.8448,19.8511,65380.3443
2005-12-07 14:30:00,31.7,31.7,31.65,31.65,67462.52082176568,19.8511,19.8511,19.8198,19.8198,67462.5208
2005-12-07 15:00:00,31.65,31.71,31.65,31.7,112715.1582454192,19.8198,19.8574,19.8198,19.8511,112715.1582
2005-12-07 15:30:00,31.7,31.83,31.68,31.78,51082.73181565797,19.8511,19.9325,19.8386,19.9012,51082.7318
2005-12-08 09:30:00,31.5,31.58,31.43,31.58,158523.04275402552,19.7258,19.7759,19.682,19.7759,158523.0428
2005-12-08 10:00:00,31.59,31.76,31.59,31.75,69267.0738478623,19.7822,19.8887,19.7822,19.8824,69267.0738
2005-12-08 10:30:00,31.75,31.76,31.63,31.68,118684.06440866184,19.8824,19.8887,19.8073,19.8386,118684.0644
2005-12-08 11:00:00,31.68,31.86,31.68,31.86,33592.44863964464,19.8386,19.9513,19.8386,19.9513,33592.4486
2005-12-08 11:30:00,31.86,31.99,31.86,31.98,36785.11937812327,19.9513,20.0327,19.9513,20.0264,36785.1194
2005-12-08 12:00:00,31.98,31.99,31.94,31.96,45946.69627984453,20.0264,20.0327,20.0014,20.0139,45946.6963
2005-12-08 12:30:00,31.96,31.96,31.83,31.88,37340.36646307607,20.0139,20.0139,19.9325,19.9638,37340.3665
2005-12-08 13:00:00,31.88,31.89,31.81,31.87,37617.99000555247,19.9638,19.9701,19.92,19.9575,37617.99
2005-12-08 13:30:00,31.88,31.93,31.88,31.91,49278.17878956135,19.9638,19.9951,19.9638,19.9826,49278.1788
2005-12-08 14:00:00,31.91,31.91,31.85,31.91,84536.36868406441,19.9826,19.9826,19.945,19.9826,84536.3687
2005-12-08 14:30:00,31.9,31.91,31.83,31.87,189755.6912826208,19.9763,19.9826,19.9325,19.9575,189755.6913
2005-12-08 15:00:00,31.86,31.88,31.78,31.83,90505.27484730704,19.9513,19.9638,19.9012,19.9325,90505.2748
2005-12-08 15:30:00,31.83,31.88,31.83,31.85,97862.2987229317,19.9325,19.9638,19.9325,19.945,97862.2987
2005-12-09 09:30:00,31.96,32.12,31.91,32.09,35674.62520821766,20.0139,20.1141,19.9826,20.0953,35674.6252
2005-12-09 10:00:00,32.1,32.1,32.01,32.01,28178.789561354803,20.1016,20.1016,20.0452,20.0452,28178.7896
2005-12-09 10:30:00,32.01,32.01,31.92,32.01,26513.04830649639,20.0452,20.0452,19.9889,20.0452,26513.0483
2005-12-09 11:00:00,32.01,32.02,31.82,31.86,91060.52193225984,20.0452,20.0515,19.9262,19.9513,91060.5219
2005-12-09 11:30:00,31.85,31.87,31.83,31.83,29289.28373126041,19.945,19.9575,19.9325,19.9325,29289.2837
2005-12-09 12:00:00,31.83,31.84,31.78,31.83,28039.9777901166,19.9325,19.9388,19.9012,19.9325,28039.9778
2005-12-09 12:30:00,31.82,31.86,31.8,31.86,34702.942809550244,19.9262,19.9513,19.9137,19.9513,34702.9428
2005-12-09 13:00:00,31.86,31.97,31.86,31.91,37617.99000555247,19.9513,20.0202,19.9513,19.9826,37617.99
2005-12-09 13:30:00,31.91,31.94,31.91,31.93,37479.17823431427,19.9826,20.0014,19.9826,19.9951,37479.1782
2005-12-09 14:00:00,31.93,32.07,31.91,32.07,48306.496390893946,19.9951,20.0828,19.9826,20.0828,48306.4964
2005-12-09 14:30:00,32.07,32.07,32.02,32.04,62881.73237090505,20.0828,20.0828,20.0515,20.064,62881.7324
2005-12-09 15:00:00,32.04,32.04,31.97,32.04,81204.88617434759,20.064,20.064,20.0202,20.064,81204.8862
2005-12-09 15:30:00,32.03,32.04,31.94,31.99,99666.85174902833,20.0577,20.064,20.0014,20.0327,99666.8517
2005-12-12 09:30:00,32.05,32.13,32.01,32.11,32481.95446973903,20.0703,20.1204,20.0452,20.1078,32481.9545
2005-12-12 10:00:00,32.1,32.13,32.08,32.1,34980.566352026646,20.1016,20.1204,20.0891,20.1016,34980.5664
2005-12-12 10:30:00,32.11,32.12,31.99,32.02,27484.730705163794,20.1078,20.1141,20.0327,20.0515,27484.7307
2005-12-12 11:00:00,32.04,32.06,32.01,32.04,28178.789561354803,20.064,20.0765,20.0452,20.064,28178.7896
2005-12-12 11:30:00,32.04,32.12,32.01,32.07,14297.612437534704,20.064,20.1141,20.0452,20.0828,14297.6124
2005-12-12 12:00:00,32.05,32.06,31.93,31.97,15963.353692393111,20.0703,20.0765,19.9951,20.0202,15963.3537
2005-12-12 12:30:00,31.97,31.98,31.89,31.9,14436.424208772904,20.0202,20.0264,19.9701,19.9763,14436.4242
2005-12-12 13:00:00,31.9,31.9,31.79,31.83,25680.177679067183,19.9763,19.9763,19.9075,19.9325,25680.1777
2005-12-12 13:30:00,31.83,31.88,31.82,31.83,43031.64908384231,19.9325,19.9638,19.9262,19.9325,43031.6491
2005-12-12 14:00:00,31.83,31.96,31.83,31.95,14575.235980011104,19.9325,20.0139,19.9325,20.0076,14575.236
2005-12-12 14:30:00,31.92,32.01,31.92,31.99,16657.412548584118,19.9889,20.0452,19.9889,20.0327,16657.4125
2005-12-12 15:00:00,31.99,32.05,31.98,32.04,19711.27151582454,20.0327,20.0703,20.0264,20.064,19711.2715
2005-12-12 15:30:00,32.04,32.09,31.99,32.03,36091.06052193226,20.064,20.0953,20.0327,20.0577,36091.0605
2005-12-13 09:30:00,32.07,32.09,31.89,32.08,38173.23709050528,20.0828,20.0953,19.9701,20.0891,38173.2371
2005-12-13 10:00:00,32.09,32.14,31.99,32.06,36507.49583564686,20.0953,20.1266,20.0327,20.0765,36507.4958
2005-12-13 10:30:00,32.06,32.12,32.05,32.12,12631.87118267629,20.0765,20.1141,20.0703,20.1141,12631.8712
2005-12-13 11:00:00,32.12,32.19,32.1,32.14,11521.377012770685,20.1141,20.1579,20.1016,20.1266,11521.377
2005-12-13 11:30:00,32.14,32.19,32.12,32.18,7357.023875624653,20.1266,20.1579,20.1141,20.1517,7357.0239
2005-12-13 12:00:00,32.19,32.24,32.18,32.23,6107.717934480844,20.1579,20.1893,20.1517,20.183,6107.7179
2005-12-13 12:30:00,32.22,32.29,32.22,32.25,13048.306496390893,20.1767,20.2206,20.1767,20.1955,13048.3065
2005-12-13 13:00:00,32.25,32.25,32.16,32.16,18461.965574680733,20.1955,20.1955,20.1392,20.1392,18461.9656
2005-12-13 13:30:00,32.15,32.18,32.12,32.12,9022.765130483063,20.1329,20.1517,20.1141,20.1141,9022.7651
2005-12-13 14:00:00,32.12,32.38,32.07,32.32,31093.83675735702,20.1141,20.2769,20.0828,20.2393,31093.8368
2005-12-13 14:30:00,32.32,32.41,32.28,32.41,33037.201554691834,20.2393,20.2957,20.2143,20.2957,33037.2016
2005-12-13 15:00:00,32.41,32.41,32.32,32.33,83148.2509716824,20.2957,20.2957,20.2393,20.2456,83148.251
2005-12-13 15:30:00,32.32,32.42,32.31,32.38,100083.28706274292,20.2393,20.302,20.2331,20.2769,100083.2871
2005-12-14 09:30:00,32.32,32.37,32.28,32.29,25402.55413659078,20.2393,20.2707,20.2143,20.2206,25402.5541
2005-12-14 10:00:00,32.29,32.31,32.21,32.23,58856.19100499722,20.2206,20.2331,20.1705,20.183,58856.191
2005-12-14 10:30:00,32.23,32.35,32.23,32.23,38589.67240421988,20.183,20.2581,20.183,20.183,38589.6724
2005-12-14 11:00:00,32.21,32.22,32.01,32.09,34008.88395335924,20.1705,20.1767,20.0452,20.0953,34008.884
2005-12-14 11:30:00,32.09,32.23,32.09,32.22,10410.882842865074,20.0953,20.183,20.0953,20.1767,10410.8828
2005-12-14 12:00:00,32.22,32.22,32.14,32.16,13881.177123820098,20.1767,20.1767,20.1266,20.1392,13881.1771
2005-12-14 12:30:00,32.17,32.25,32.14,32.24,14158.800666296502,20.1454,20.1955,20.1266,20.1893,14158.8007
2005-12-14 13:00:00,32.24,32.31,32.24,32.3,32620.76624097723,20.1893,20.2331,20.1893,20.2268,32620.7662
2005-12-14 13:30:00,32.27,32.4,32.27,32.35,37340.36646307607,20.208,20.2894,20.208,20.2581,37340.3665
2005-12-14 14:00:00,32.33,32.35,32.32,32.33,35258.18989450305,20.2456,20.2581,20.2393,20.2456,35258.1899
2005-12-14 14:30:00,32.32,32.35,32.28,32.29,29289.28373126041,20.2393,20.2581,20.2143,20.2206,29289.2837
2005-12-14 15:00:00,32.29,32.34,32.25,32.27,20544.142143253743,20.2206,20.2519,20.1955,20.208,20544.1421
2005-12-14 15:30:00,32.26,32.27,32.19,32.24,44836.20210993892,20.2018,20.208,20.1579,20.1893,44836.2021
2005-12-15 09:30:00,32.25,32.71,32.17,32.48,311215.9911160466,20.1955,20.4836,20.1454,20.3395,311215.9911
2005-12-15 10:00:00,32.44,32.49,32.35,32.42,72459.74458634092,20.3145,20.3458,20.2581,20.302,72459.7446
2005-12-15 10:30:00,32.43,32.45,32.24,32.24,53858.96724042198,20.3082,20.3208,20.1893,20.1893,53858.9672
2005-12-15 11:00:00,32.22,32.31,32.18,32.27,74264.29761243753,20.1767,20.2331,20.1517,20.208,74264.2976
2005-12-15 11:30:00,32.25,32.3,32.22,32.29,21932.259855635755,20.1955,20.2268,20.1767,20.2206,21932.2599
2005-12-15 12:00:00,32.29,32.4,32.29,32.36,14991.671293725709,20.2206,20.2894,20.2206,20.2644,14991.6713
2005-12-15 12:30:00,32.36,32.4,32.32,32.38,83703.4980566352,20.2644,20.2894,20.2393,20.2769,83703.4981
2005-12-15 13:00:00,32.37,32.4,32.31,32.32,34564.13103831204,20.2707,20.2894,20.2331,20.2393,34564.131
2005-12-15 13:30:00,32.32,32.37,32.3,32.35,37201.55469183787,20.2393,20.2707,20.2268,20.2581,37201.5547
2005-12-15 14:00:00,32.36,32.37,32.25,32.26,16379.789006107716,20.2644,20.2707,20.1955,20.2018,16379.789
2005-12-15 14:30:00,32.25,32.33,32.21,32.21,21932.259855635755,20.1955,20.2456,20.1705,20.1705,21932.2599
2005-12-15 15:00:00,32.19,32.27,32.17,32.19,63436.97945585785,20.1579,20.208,20.1454,20.1579,63436.9795
2005-12-15 15:30:00,32.19,32.2,32.09,32.17,100777.34591893392,20.1579,20.1642,20.0953,20.1454,100777.3459
2005-12-16 09:30:00,32.29,32.4,32.24,32.27,62604.108828428645,20.2206,20.2894,20.1893,20.208,62604.1088
2005-12-16 10:00:00,32.27,32.29,32.14,32.17,64686.28539700166,20.208,20.2206,20.1266,20.1454,64686.2854
2005-12-16 10:30:00,32.18,32.18,32.03,32.12,59689.06163242643,20.1517,20.1517,20.0577,20.1141,59689.0616
2005-12-16 11:00:00,32.11,32.29,32.11,32.25,60521.93225985563,20.1078,20.2206,20.1078,20.1955,60521.9323
2005-12-16 11:30:00,32.25,32.25,32.09,32.13,25957.801221543585,20.1955,20.1955,20.0953,20.1204,25957.8012
2005-12-16 12:00:00,32.14,32.19,32.1,32.12,24153.248195446973,20.1266,20.1579,20.1016,20.1141,24153.2482
2005-12-16 12:30:00,32.12,32.17,32.08,32.13,28039.9777901166,20.1141,20.1454,20.0891,20.1204,28039.9778
2005-12-16 13:00:00,32.14,32.19,32.03,32.07,36923.931149361466,20.1266,20.1579,20.0577,20.0828,36923.9311
2005-12-16 13:30:00,32.07,32.1,32.03,32.1,29566.90727373681,20.0828,20.1016,20.0577,20.1016,29566.9073
2005-12-16 14:00:00,32.09,32.14,32.04,32.12,30260.966129927816,20.0953,20.1266,20.064,20.1141,30260.9661
2005-12-16 14:30:00,32.12,32.14,32.03,32.06,49278.17878956135,20.1141,20.1266,20.0577,20.0765,49278.1788
2005-12-16 15:00:00,32.05,32.09,31.98,32.09,77873.40366463075,20.0703,20.0953,20.0264,20.0953,77873.4037
2005-12-16 15:30:00,32.07,32.17,32.04,32.14,52332.03775680177,20.0828,20.1454,20.064,20.1266,52332.0378
2005-12-19 09:30:00,32.3,32.41,32.19,32.21,39422.54303164908,20.2268,20.2957,20.1579,20.1705,39422.543
2005-12-19 10:00:00,32.22,32.27,32.21,32.24,24292.05996668517,20.1767,20.208,20.1705,20.1893,24292.06
2005-12-19 10:30:00,32.22,32.3,32.22,32.25,32759.578012215432,20.1767,20.2268,20.1767,20.1955,32759.578
2005-12-19 11:00:00,32.26,32.34,32.25,32.31,38034.42531926707,20.2018,20.2519,20.1955,20.2331,38034.4253
2005-12-19 11:30:00,32.31,32.32,32.3,32.32,22626.31871182676,20.2331,20.2393,20.2268,20.2393,22626.3187
2005-12-19 12:00:00,32.32,32.32,32.28,32.3,20682.953914491947,20.2393,20.2393,20.2143,20.2268,20682.9539
2005-12-19 12:30:00,32.3,32.32,32.25,32.26,20821.765685730148,20.2268,20.2393,20.1955,20.2018,20821.7657
2005-12-19 13:00:00,32.25,32.25,32.15,32.15,14991.671293725709,20.1955,20.1955,20.1329,20.1329,14991.6713
2005-12-19 13:30:00,32.16,32.18,32.08,32.12,20960.57745696835,20.1392,20.1517,20.0891,20.1141,20960.5775
2005-12-19 14:00:00,32.12,32.13,32.07,32.08,23598.00111049417,20.1141,20.1204,20.0828,20.0891,23598.0011
2005-12-19 14:30:00,32.07,32.16,32.07,32.14,27762.3542476402,20.0828,20.1392,20.0828,20.1266,27762.3542
2005-12-19 15:00:00,32.14,32.17,32.09,32.17,49833.42587451416,20.1266,20.1454,20.0953,20.1454,49833.4259
2005-12-19 15:30:00,32.17,32.21,32.13,32.2,71626.87395891172,20.1454,20.1705,20.1204,20.1642,71626.874
2005-12-20 09:30:00,31.96,32.01,31.84,31.85,42198.7784564131,20.0139,20.0452,19.9388,19.945,42198.7785
2005-12-20 10:00:00,31.86,31.9,31.72,31.73,82037.75680177679,19.9513,19.9763,19.8636,19.8699,82037.7568
2005-12-20 10:30:00,31.73,31.81,31.73,31.76,39422.54303164908,19.8699,19.92,19.8699,19.8887,39422.543
2005-12-20 11:00:00,31.76,31.8,31.75,31.79,23736.81288173237,19.8887,19.9137,19.8824,19.9075,23736.8129
2005-12-20 11:30:00,31.78,31.8,31.7,31.7,18461.965574680733,19.9012,19.9137,19.8511,19.8511,18461.9656
2005-12-20 12:00:00,31.68,31.81,31.67,31.8,49555.80233203776,19.8386,19.92,19.8323,19.9137,49555.8023
2005-12-20 12:30:00,31.78,31.88,31.76,31.82,11660.188784008884,19.9012,19.9638,19.8887,19.9262,11660.1888
2005-12-20 13:00:00,31.82,31.89,31.82,31.85,30955.02498611882,19.9262,19.9701,19.9262,19.945,30955.025
2005-12-20 13:30:00,31.85,31.88,31.84,31.86,15963.353692393111,19.945,19.9638,19.9388,19.9513,15963.3537
2005-12-20 14:00:00,31.87,31.89,31.83,31.89,26929.48362021099,19.9575,19.9701,19.9325,19.9701,26929.4836
2005-12-20 14:30:00,31.9,31.9,31.86,31.88,21099.38922820655,19.9763,19.9763,19.9513,19.9638,21099.3892
2005-12-20 15:00:00,31.89,31.89,31.85,31.85,29705.71904497501,19.9701,19.9701,19.945,19.945,29705.719
2005-12-20 15:30:00,31.85,31.86,31.77,31.82,46224.31982232093,19.945,19.9513,19.8949,19.9262,46224.3198
2005-12-21 09:30:00,32.09,32.13,31.93,32.0,90505.27484730704,20.0953,20.1204,19.9951,20.039,90505.2748
2005-12-21 10:00:00,32.0,32.19,31.99,32.13,140061.0771793448,20.039,20.1579,20.0327,20.1204,140061.0772
2005-12-21 10:30:00,32.14,32.2,32.13,32.19,28734.03664630761,20.1266,20.1642,20.1204,20.1579,28734.0366
2005-12-21 11:00:00,32.19,32.2,32.12,32.17,23459.18933925597,20.1579,20.1642,20.1141,20.1454,23459.1893
2005-12-21 11:30:00,32.17,32.21,32.11,32.12,23875.62465297057,20.1454,20.1705,20.1078,20.1141,23875.6247
2005-12-21 12:00:00,32.13,32.13,32.07,32.07,29983.34258745141,20.1204,20.1204,20.0828,20.0828,29983.3426
2005-12-21 12:30:00,32.07,32.13,32.07,32.13,63298.16768461965,20.0828,20.1204,20.0828,20.1204,63298.1677
2005-12-21 13:00:00,32.13,32.14,32.05,32.09,25263.74236535258,20.1204,20.1266,20.0703,20.0953,25263.7424
2005-12-21 13:30:00,32.09,32.14,32.01,32.05,29289.28373126041,20.0953,20.1266,20.0452,20.0703,29289.2837
2005-12-21 14:00:00,32.06,32.13,32.05,32.1,48028.87284841754,20.0765,20.1204,20.0703,20.1016,48028.8728
2005-12-21 14:30:00,32.09,32.1,32.0,32.01,29150.47196002221,20.0953,20.1016,20.039,20.0452,29150.472
2005-12-21 15:00:00,32.01,32.04,31.97,32.04,29289.28373126041,20.0452,20.064,20.0202,20.064,29289.2837
2005-12-21 15:30:00,32.04,32.07,31.96,32.05,68295.39144919488,20.064,20.0828,20.0139,20.0703,68295.3914
2005-12-22 09:30:00,32.22,32.32,32.15,32.2,32481.95446973903,20.1767,20.2393,20.1329,20.1642,32481.9545
2005-12-22 10:00:00,32.19,32.25,32.17,32.25,56079.9555802332,20.1579,20.1955,20.1454,20.1955,56079.9556
2005-12-22 10:30:00,32.22,32.23,32.16,32.22,24153.248195446973,20.1767,20.183,20.1392,20.1767,24153.2482
2005-12-22 11:00:00,32.21,32.23,32.09,32.16,29011.660188784008,20.1705,20.183,20.0953,20.1392,29011.6602
2005-12-22 11:30:00,32.15,32.15,32.07,32.12,12493.05941143809,20.1329,20.1329,20.0828,20.1141,12493.0594
2005-12-22 12:00:00,32.12,32.12,32.07,32.07,14019.9888950583,20.1141,20.1141,20.0828,20.0828,14019.9889
2005-12-22 12:30:00,32.08,32.1,32.07,32.07,6246.529705719045,20.0891,20.1016,20.0828,20.0828,6246.5297
2005-12-22 13:00:00,32.08,32.09,32.05,32.06,8745.141588006662,20.0891,20.0953,20.0703,20.0765,8745.1416
2005-12-22 13:30:00,32.07,32.1,32.03,32.09,10966.129927817878,20.0828,20.1016,20.0577,20.0953,10966.1299
2005-12-22 14:00:00,32.09,32.12,32.07,32.12,20266.518600777345,20.0953,20.1141,20.0828,20.1141,20266.5186
2005-12-22 14:30:00,32.11,32.13,32.09,32.13,13187.118267629094,20.1078,20.1204,20.0953,20.1204,13187.1183
2005-12-22 15:00:00,32.13,32.18,32.13,32.18,12354.247640199888,20.1204,20.1517,20.1204,20.1517,12354.2476
2005-12-22 15:30:00,32.17,32.21,32.14,32.17,60521.93225985563,20.1454,20.1705,20.1266,20.1454,60521.9323
2005-12-23 09:30:00,32.59,32.71,32.59,32.68,103553.58134369794,20.4084,20.4836,20.4084,20.4648,103553.5813
2005-12-23 10:00:00,32.68,32.76,32.63,32.74,154497.5013881177,20.4648,20.5149,20.4335,20.5024,154497.5014
2005-12-23 10:30:00,32.73,32.78,32.71,32.73,93003.88672959468,20.4961,20.5274,20.4836,20.4961,93003.8867
2005-12-23 11:00:00,32.72,32.73,32.63,32.63,52332.03775680177,20.4898,20.4961,20.4335,20.4335,52332.0378
2005-12-23 11:30:00,32.63,32.64,32.58,32.58,29428.09550249861,20.4335,20.4397,20.4022,20.4022,29428.0955
2005-12-23 12:00:00,32.58,32.63,32.57,32.63,15408.10660744031,20.4022,20.4335,20.3959,20.4335,15408.1066
2005-12-23 12:30:00,32.63,32.73,32.63,32.73,14852.859522487506,20.4335,20.4961,20.4335,20.4961,14852.8595
2005-12-23 13:00:00,32.74,32.78,32.72,32.73,20405.330372015545,20.5024,20.5274,20.4898,20.4961,20405.3304
2005-12-23 13:30:00,32.72,32.75,32.66,32.68,20544.142143253743,20.4898,20.5086,20.4523,20.4648,20544.1421
2005-12-23 14:00:00,32.67,32.67,32.62,32.63,27901.1660188784,20.4585,20.4585,20.4272,20.4335,27901.166
2005-12-23 14:30:00,32.63,32.64,32.61,32.61,27901.1660188784,20.4335,20.4397,20.421,20.421,27901.166
2005-12-23 15:00:00,32.61,32.66,32.61,32.65,34425.31926707384,20.421,20.4523,20.421,20.446,34425.3193
2005-12-23 15:30:00,32.65,32.65,32.52,32.6,72737.36812881732,20.446,20.446,20.3646,20.4147,72737.3681
2005-12-27 09:30:00,32.93,33.17,32.93,33.11,58856.19100499722,20.6213,20.7716,20.6213,20.7341,58856.191
2005-12-27 10:00:00,33.12,33.12,33.04,33.04,21932.259855635755,20.7403,20.7403,20.6902,20.6902,21932.2599
2005-12-27 10:30:00,33.04,33.12,33.02,33.12,32759.578012215432,20.6902,20.7403,20.6777,20.7403,32759.578
2005-12-27 11:00:00,33.11,33.12,32.89,32.89,28317.601332593003,20.7341,20.7403,20.5963,20.5963,28317.6013
2005-12-27 11:30:00,32.87,32.89,32.79,32.81,21654.63631315936,20.5838,20.5963,20.5337,20.5462,21654.6363
2005-12-27 12:00:00,32.8,32.84,32.74,32.84,34147.69572459744,20.5399,20.565,20.5024,20.565,34147.6957
2005-12-27 12:30:00,32.83,32.84,32.79,32.81,18045.53026096613,20.5587,20.565,20.5337,20.5462,18045.5303
2005-12-27 13:00:00,32.81,32.84,32.68,32.73,40671.84897279289,20.5462,20.565,20.4648,20.4961,40671.849
2005-12-27 13:30:00,32.73,32.74,32.71,32.74,43864.51971127151,20.4961,20.5024,20.4836,20.5024,43864.5197
2005-12-27 14:00:00,32.74,32.78,32.72,32.76,24986.11882287618,20.5024,20.5274,20.4898,20.5149,24986.1188
2005-12-27 14:30:00,32.78,32.81,32.75,32.77,38728.48417545808,20.5274,20.5462,20.5086,20.5211,38728.4842
2005-12-27 15:00:00,32.77,32.78,32.73,32.75,27345.9189339256,20.5211,20.5274,20.4961,20.5086,27345.9189
2005-12-27 15:30:00,32.74,32.79,32.71,32.76,62465.29705719045,20.5024,20.5337,20.4836,20.5149,62465.2971
2005-12-28 09:30:00,33.0,33.1,32.98,33.1,38589.67240421988,20.6652,20.7278,20.6527,20.7278,38589.6724
2005-12-28 10:00:00,33.1,33.17,33.06,33.06,26096.612992781786,20.7278,20.7716,20.7027,20.7027,26096.613
2005-12-28 10:30:00,33.05,33.1,33.01,33.1,20405.330372015545,20.6965,20.7278,20.6714,20.7278,20405.3304
2005-12-28 11:00:00,33.12,33.13,33.1,33.12,33037.201554691834,20.7403,20.7466,20.7278,20.7403,33037.2016
2005-12-28 11:30:00,33.12,33.15,33.09,33.11,22071.07162687396,20.7403,20.7591,20.7215,20.7341,22071.0716
2005-12-28 12:00:00,33.1,33.14,33.01,33.07,26096.612992781786,20.7278,20.7528,20.6714,20.709,26096.613
2005-12-28 12:30:00,33.07,33.1,33.07,33.1,16518.600777345917,20.709,20.7278,20.709,20.7278,16518.6008
2005-12-28 13:00:00,33.09,33.1,33.0,33.04,24014.43642420877,20.7215,20.7278,20.6652,20.6902,24014.4364
2005-12-28 13:30:00,33.04,33.06,33.01,33.04,15963.353692393111,20.6902,20.7027,20.6714,20.6902,15963.3537
2005-12-28 14:00:00,33.04,33.05,32.99,33.04,21932.259855635755,20.6902,20.6965,20.6589,20.6902,21932.2599
2005-12-28 14:30:00,33.05,33.08,33.05,33.08,29289.28373126041,20.6965,20.7153,20.6965,20.7153,29289.2837
2005-12-28 15:00:00,33.07,33.07,33.01,33.04,19572.45974458634,20.709,20.709,20.6714,20.6902,19572.4597
2005-12-28 15:30:00,33.04,33.06,32.99,33.02,29566.90727373681,20.6902,20.7027,20.6589,20.6777,29566.9073
2005-12-29 09:30:00,32.94,33.07,32.93,32.99,40533.03720155469,20.6276,20.709,20.6213,20.6589,40533.0372
2005-12-29 10:00:00,32.98,32.99,32.96,32.97,18878.400888395336,20.6527,20.6589,20.6401,20.6464,18878.4009
2005-12-29 10:30:00,32.97,33.01,32.97,32.99,12215.435868961687,20.6464,20.6714,20.6464,20.6589,12215.4359
2005-12-29 11:00:00,32.99,33.07,32.98,33.0,15824.541921154912,20.6589,20.709,20.6527,20.6652,15824.5419
2005-12-29 11:30:00,33.01,33.01,32.96,32.99,8467.51804553026,20.6714,20.6714,20.6401,20.6589,8467.518
2005-12-29 12:00:00,32.99,32.99,32.95,32.96,14714.047751249303,20.6589,20.6589,20.6339,20.6401,14714.0478
2005-12-29 12:30:00,32.96,33.03,32.95,33.02,13742.365352581895,20.6401,20.684,20.6339,20.6777,13742.3654
2005-12-29 13:00:00,33.02,33.02,32.96,32.97,15824.541921154912,20.6777,20.6777,20.6401,20.6464,15824.5419
2005-12-29 13:30:00,32.97,32.99,32.96,32.97,19572.45974458634,20.6464,20.6589,20.6401,20.6464,19572.4597
2005-12-29 14:00:00,32.96,33.05,32.96,33.03,24708.495280399777,20.6401,20.6965,20.6401,20.684,24708.4953
2005-12-29 14:30:00,33.03,33.09,32.99,32.99,26929.48362021099,20.684,20.7215,20.6589,20.6589,26929.4836
2005-12-29 15:00:00,32.97,33.04,32.96,32.97,37756.80177679067,20.6464,20.6902,20.6401,20.6464,37756.8018
2005-12-29 15:30:00,32.97,32.98,32.86,32.88,58578.56746252082,20.6464,20.6527,20.5775,20.59,58578.5675
2005-12-30 09:30:00,32.76,32.81,32.74,32.78,22626.31871182676,20.5149,20.5462,20.5024,20.5274,22626.3187
2005-12-30 10:00:00,32.77,32.77,32.46,32.56,34702.942809550244,20.5211,20.5211,20.327,20.3896,34702.9428
2005-12-30 10:30:00,32.58,32.73,32.56,32.73,27068.29539144919,20.4022,20.4961,20.3896,20.4961,27068.2954
2005-12-30 11:00:00,32.73,32.79,32.68,32.71,84813.99222654081,20.4961,20.5337,20.4648,20.4836,84813.9922
2005-12-30 11:30:00,32.71,32.73,32.64,32.67,14436.424208772904,20.4836,20.4961,20.4397,20.4585,14436.4242
2005-12-30 12:00:00,32.67,32.71,32.67,32.69,7495.835646862853,20.4585,20.4836,20.4585,20.471,7495.8356
2005-12-30 12:30:00,32.67,32.69,32.65,32.68,13881.177123820098,20.4585,20.471,20.446,20.4648,13881.1771
2005-12-30 13:00:00,32.68,32.68,32.63,32.65,14019.9888950583,20.4648,20.4648,20.4335,20.446,14019.9889
2005-12-30 13:30:00,32.66,32.66,32.63,32.63,10549.694614103277,20.4523,20.4523,20.4335,20.4335,10549.6946
2005-12-30 14:00:00,32.62,32.66,32.61,32.66,17629.094947251524,20.4272,20.4523,20.421,20.4523,17629.0949
2005-12-30 14:30:00,32.66,32.69,32.64,32.68,28734.03664630761,20.4523,20.471,20.4397,20.4648,28734.0366
2005-12-30 15:00:00,32.69,32.76,32.63,32.75,24986.11882287618,20.471,20.5149,20.4335,20.5086,24986.1188
2005-12-30 15:30:00,32.75,32.75,32.7,32.71,58439.75569128262,20.5086,20.5086,20.4773,20.4836,58439.7557
2006-01-03 09:30:00,33.57,33.61,33.51,33.6,175458.07884508604,21.0221,21.0472,20.9845,21.0409,175458.0788
2006-01-03 10:00:00,33.6,33.69,33.58,33.66,135063.85341476958,21.0409,21.0973,21.0284,21.0785,135063.8534
2006-01-03 10:30:00,33.66,33.83,33.66,33.78,86340.92171016101,21.0785,21.1849,21.0785,21.1536,86340.9217
2006-01-03 11:00:00,33.78,33.88,33.71,33.77,113409.2171016102,21.1536,21.2162,21.1098,21.1474,113409.2171
2006-01-03 11:30:00,33.8,33.93,33.8,33.93,47334.81399222654,21.1661,21.2476,21.1661,21.2476,47334.814
2006-01-03 12:00:00,33.93,33.95,33.85,33.87,48167.68461965575,21.2476,21.2601,21.1975,21.21,48167.6846
2006-01-03 12:30:00,33.87,33.96,33.86,33.91,49278.17878956135,21.21,21.2663,21.2037,21.235,49278.1788
2006-01-03 13:00:00,33.91,33.96,33.81,33.95,56496.390893947806,21.235,21.2663,21.1724,21.2601,56496.3909
2006-01-03 13:30:00,33.96,34.01,33.92,34.0,43170.460855080506,21.2663,21.2977,21.2413,21.2914,43170.4609
2006-01-03 14:00:00,34.01,34.05,33.98,33.98,79539.14491948916,21.2977,21.3227,21.2789,21.2789,79539.1449
2006-01-03 14:30:00,33.98,34.1,33.87,34.02,184758.4675180455,21.2789,21.354,21.21,21.3039,184758.4675
2006-01-03 15:00:00,34.05,34.14,34.02,34.1,131038.31204886171,21.3227,21.3791,21.3039,21.354,131038.312
2006-01-03 15:30:00,34.1,34.27,34.09,34.22,108411.99333703498,21.354,21.4605,21.3478,21.4292,108411.9933
2006-01-04 09:30:00,34.82,34.85,34.75,34.78,173931.14936146585,21.8049,21.8237,21.7611,21.7798,173931.1494
2006-01-04 10:00:00,34.78,35.01,34.77,34.98,120349.80566352024,21.7798,21.9239,21.7736,21.9051,120349.8057
2006-01-04 10:30:00,34.97,35.05,34.85,35.03,136868.40644086618,21.8988,21.9489,21.8237,21.9364,136868.4064
2006-01-04 11:00:00,35.02,35.1,35.0,35.1,114103.27595780122,21.9301,21.9802,21.9176,21.9802,114103.276
2006-01-04 11:30:00,35.1,35.27,35.1,35.25,39977.790116601886,21.9802,22.0867,21.9802,22.0742,39977.7901
2006-01-04 12:00:00,35.24,35.26,35.23,35.24,32065.519156024428,22.0679,22.0804,22.0616,22.0679,32065.5192
2006-01-04 12:30:00,35.23,35.24,35.15,35.18,28039.9777901166,22.0616,22.0679,22.0115,22.0303,28039.9778
2006-01-04 13:00:00,35.18,35.33,35.16,35.33,63436.97945585785,22.0303,22.1243,22.0178,22.1243,63436.9795
2006-01-04 13:30:00,35.32,35.32,35.24,35.29,38450.86063298168,22.118,22.118,22.0679,22.0992,38450.8606
2006-01-04 14:00:00,35.28,35.44,35.28,35.44,50111.04941699056,22.093,22.1931,22.093,22.1931,50111.0494
2006-01-04 14:30:00,35.47,35.75,35.47,35.57,75791.22709605774,22.2119,22.3873,22.2119,22.2746,75791.2271
2006-01-04 15:00:00,35.57,35.58,35.44,35.58,72598.55635757912,22.2746,22.2808,22.1931,22.2808,72598.5564
2006-01-04 15:30:00,35.58,35.62,35.57,35.61,113825.65241532482,22.2808,22.3059,22.2746,22.2996,113825.6524
2006-01-05 09:30:00,36.09,36.11,35.96,35.99,202109.93892282064,22.6002,22.6127,22.5188,22.5376,202109.9389
2006-01-05 10:00:00,35.98,36.06,35.97,36.01,89394.78067740143,22.5313,22.5814,22.525,22.5501,89394.7807
2006-01-05 10:30:00,36.0,36.07,35.93,35.95,100777.34591893392,22.5438,22.5877,22.5,22.5125,100777.3459
2006-01-05 11:00:00,35.95,35.95,35.88,35.93,126179.9000555247,22.5125,22.5125,22.4687,22.5,126179.9001
2006-01-05 11:30:00,35.9,35.93,35.8,35.82,50666.29650194336,22.4812,22.5,22.4186,22.4311,50666.2965
2006-01-05 12:00:00,35.82,35.9,35.82,35.85,36923.931149361466,22.4311,22.4812,22.4311,22.4499,36923.9311
2006-01-05 12:30:00,35.85,35.88,35.8,35.81,30955.02498611882,22.4499,22.4687,22.4186,22.4248,30955.025
2006-01-05 13:00:00,35.81,35.86,35.81,35.84,52609.661299278174,22.4248,22.4562,22.4248,22.4436,52609.6613
2006-01-05 13:30:00,35.84,35.98,35.83,35.96,64131.038312048855,22.4436,22.5313,22.4374,22.5188,64131.0383
2006-01-05 14:00:00,35.95,35.96,35.91,35.92,30122.15435868961,22.5125,22.5188,22.4875,22.4937,30122.1544
2006-01-05 14:30:00,35.92,35.98,35.85,35.98,57329.26152137701,22.4937,22.5313,22.4499,22.5313,57329.2615
2006-01-05 15:00:00,35.98,36.01,35.95,35.96,98417.5458078845,22.5313,22.5501,22.5125,22.5188,98417.5458
2006-01-05 15:30:00,35.97,36.04,35.96,36.03,172681.84342032202,22.525,22.5689,22.5188,22.5626,172681.8434
2006-01-06 09:30:00,36.06,36.29,36.03,36.05,75930.03886729594,22.5814,22.7254,22.5626,22.5751,75930.0389
2006-01-06 10:00:00,36.03,36.03,35.88,35.93,46640.755136035536,22.5626,22.5626,22.4687,22.5,46640.7551
2006-01-06 10:30:00,35.93,35.93,35.81,35.82,73847.86229872293,22.5,22.5,22.4248,22.4311,73847.8623
2006-01-06 11:00:00,35.84,35.84,35.74,35.78,37062.74292059967,22.4436,22.4436,22.381,22.4061,37062.7429
2006-01-06 11:30:00,35.78,35.79,35.74,35.75,21793.448084397554,22.4061,22.4123,22.381,22.3873,21793.4481
2006-01-06 12:00:00,35.77,35.98,35.76,35.95,50943.92004441976,22.3998,22.5313,22.3935,22.5125,50943.92
2006-01-06 12:30:00,35.95,36.03,35.94,36.03,29011.660188784008,22.5125,22.5626,22.5063,22.5626,29011.6602
2006-01-06 13:00:00,36.02,36.03,35.98,36.03,24847.307051637978,22.5564,22.5626,22.5313,22.5626,24847.3071
2006-01-06 13:30:00,36.03,36.1,36.01,36.07,57606.88506385341,22.5626,22.6064,22.5501,22.5877,57606.8851
2006-01-06 14:00:00,36.07,36.15,36.06,36.11,54969.46141032759,22.5877,22.6378,22.5814,22.6127,54969.4614
2006-01-06 14:30:00,36.11,36.13,36.04,36.11,34702.942809550244,22.6127,22.6252,22.5689,22.6127,34702.9428
2006-01-06 15:00:00,36.11,36.21,36.09,36.16,84258.745141588,22.6127,22.6753,22.6002,22.644,84258.7451
2006-01-06 15:30:00,36.15,36.24,36.11,36.24,122293.17046085508,22.6378,22.6941,22.6127,22.6941,122293.1705
2006-01-09 09:30:00,35.88,36.03,35.81,35.83,110216.54636313158,22.4687,22.5626,22.4248,22.4374,110216.5464
2006-01-09 10:00:00,35.81,35.82,35.6,35.68,120210.99389228206,22.4248,22.4311,22.2933,22.3434,120210.9939
2006-01-09 10:30:00,35.66,35.72,35.55,35.68,122154.35868961689,22.3309,22.3685,22.262,22.3434,122154.3587
2006-01-09 11:00:00,35.68,35.73,35.65,35.73,83148.2509716824,22.3434,22.3747,22.3247,22.3747,83148.251
2006-01-09 11:30:00,35.73,35.75,35.65,35.68,63992.226540810654,22.3747,22.3873,22.3247,22.3434,63992.2265
2006-01-09 12:00:00,35.66,35.69,35.6,35.69,48167.68461965575,22.3309,22.3497,22.2933,22.3497,48167.6846
2006-01-09 12:30:00,35.69,35.72,35.64,35.65,76346.47418101055,22.3497,22.3685,22.3184,22.3247,76346.4742
2006-01-09 13:00:00,35.65,35.7,35.65,35.67,44697.39033870072,22.3247,22.356,22.3247,22.3372,44697.3903
2006-01-09 13:30:00,35.66,35.71,35.66,35.68,84813.99222654081,22.3309,22.3622,22.3309,22.3434,84813.9922
2006-01-09 14:00:00,35.68,35.7,35.65,35.67,42476.4019988895,22.3434,22.356,22.3247,22.3372,42476.402
2006-01-09 14:30:00,35.67,35.69,35.65,35.69,66768.46196557468,22.3372,22.3497,22.3247,22.3497,66768.462
2006-01-09 15:00:00,35.68,35.7,35.65,35.7,68711.82676290949,22.3434,22.356,22.3247,22.356,68711.8268
2006-01-09 15:30:00,35.69,35.8,35.69,35.73,137562.46529705718,22.3497,22.4186,22.3497,22.3747,137562.4653
2006-01-10 09:30:00,35.25,35.29,35.12,35.16,52609.661299278174,22.0742,22.0992,21.9928,22.0178,52609.6613
2006-01-10 10:00:00,35.16,35.36,35.16,35.36,91754.58078845084,22.0178,22.143,22.0178,22.143,91754.5808
2006-01-10 10:30:00,35.36,35.43,35.34,35.34,76346.47418101055,22.143,22.1869,22.1305,22.1305,76346.4742
2006-01-10 11:00:00,35.35,35.43,35.3,35.41,98139.9222654081,22.1368,22.1869,22.1055,22.1744,98139.9223
2006-01-10 11:30:00,35.41,35.47,35.39,35.42,43864.51971127151,22.1744,22.2119,22.1618,22.1806,43864.5197
2006-01-10 12:00:00,35.43,35.44,35.41,35.42,25818.989450305384,22.1869,22.1931,22.1744,22.1806,25818.9895
2006-01-10 12:30:00,35.41,35.43,35.39,35.4,32898.38978345363,22.1744,22.1869,22.1618,22.1681,32898.3898
2006-01-10 13:00:00,35.4,35.46,35.4,35.44,71904.49750138812,22.1681,22.2057,22.1681,22.1931,71904.4975
2006-01-10 13:30:00,35.43,35.44,35.35,35.36,28595.224875069405,22.1869,22.1931,22.1368,22.143,28595.2249
2006-01-10 14:00:00,35.36,35.37,35.31,35.32,43170.460855080506,22.143,22.1493,22.1117,22.118,43170.4609
2006-01-10 14:30:00,35.31,35.35,35.29,35.29,39283.73126041088,22.1117,22.1368,22.0992,22.0992,39283.7313
2006-01-10 15:00:00,35.29,35.38,35.27,35.33,51221.543586896165,22.0992,22.1556,22.0867,22.1243,51221.5436
2006-01-10 15:30:00,35.34,35.35,35.26,35.34,52609.661299278174,22.1305,22.1368,22.0804,22.1305,52609.6613
2006-01-11 09:30:00,35.47,35.47,35.32,35.33,169489.1726818434,22.2119,22.2119,22.118,22.1243,169489.1727
2006-01-11 10:00:00,35.32,35.39,35.26,35.39,125763.4647418101,22.118,22.1618,22.0804,22.1618,125763.4647
2006-01-11 10:30:00,35.38,35.38,35.29,35.31,108550.80510827315,22.1556,22.1556,22.0992,22.1117,108550.8051
2006-01-11 11:00:00,35.3,35.34,35.26,35.26,37062.74292059967,22.1055,22.1305,22.0804,22.0804,37062.7429
2006-01-11 11:30:00,35.26,35.29,35.23,35.26,29844.530816213213,22.0804,22.0992,22.0616,22.0804,29844.5308
2006-01-11 12:00:00,35.24,35.26,35.23,35.23,18045.53026096613,22.0679,22.0804,22.0616,22.0616,18045.5303
2006-01-11 12:30:00,35.23,35.29,35.21,35.29,18878.400888395336,22.0616,22.0992,22.0491,22.0992,18878.4009
2006-01-11 13:00:00,35.29,35.3,35.09,35.16,36507.49583564686,22.0992,22.1055,21.974,22.0178,36507.4958
2006-01-11 13:30:00,35.16,35.23,35.1,35.18,51776.79067184897,22.0178,22.0616,21.9802,22.0303,51776.7907
2006-01-11 14:00:00,35.18,35.26,35.15,35.15,84952.803997779,22.0303,22.0804,22.0115,22.0115,84952.804
2006-01-11 14:30:00,35.16,35.31,35.15,35.29,74403.10938367574,22.0178,22.1117,22.0115,22.0992,74403.1094
2006-01-11 15:00:00,35.29,35.3,35.21,35.23,61354.80288728484,22.0992,22.1055,22.0491,22.0616,61354.8029
2006-01-11 15:30:00,35.23,35.31,35.23,35.29,85646.86285397001,22.0616,22.1117,22.0616,22.0992,85646.8629
2006-01-12 09:30:00,35.23,35.23,34.98,35.01,93142.69850083286,22.0616,22.0616,21.9051,21.9239,93142.6985
2006-01-12 10:00:00,35.01,35.01,34.85,34.9,57468.07329261521,21.9239,21.9239,21.8237,21.855,57468.0733
2006-01-12 10:30:00,34.9,35.03,34.88,35.03,102859.52248750694,21.855,21.9364,21.8425,21.9364,102859.5225
2006-01-12 11:00:00,35.03,35.04,34.83,34.93,57190.44975013881,21.9364,21.9427,21.8112,21.8738,57190.4498
2006-01-12 11:30:00,34.92,35.0,34.9,34.92,27345.9189339256,21.8675,21.9176,21.855,21.8675,27345.9189
2006-01-12 12:00:00,34.92,34.97,34.83,34.85,21515.82454192116,21.8675,21.8988,21.8112,21.8237,21515.8245
2006-01-12 12:30:00,34.83,34.88,34.8,34.85,27068.29539144919,21.8112,21.8425,21.7924,21.8237,27068.2954
2006-01-12 13:00:00,34.85,34.86,34.78,34.8,29289.28373126041,21.8237,21.8299,21.7798,21.7924,29289.2837
2006-01-12 13:30:00,34.8,34.85,34.75,34.8,31787.895613548026,21.7924,21.8237,21.7611,21.7924,31787.8956
2006-01-12 14:00:00,34.78,34.78,34.69,34.78,33870.07218212104,21.7798,21.7798,21.7235,21.7798,33870.0722
2006-01-12 14:30:00,34.78,34.78,34.62,34.64,59966.68517490283,21.7798,21.7798,21.6796,21.6922,59966.6852
2006-01-12 15:00:00,34.63,34.65,34.59,34.61,56635.20266518601,21.6859,21.6984,21.6609,21.6734,56635.2027
2006-01-12 15:30:00,34.61,34.66,34.58,34.59,70655.1915602443,21.6734,21.7047,21.6546,21.6609,70655.1916
2006-01-13 09:30:00,35.04,35.05,34.91,34.92,53997.77901166018,21.9427,21.9489,21.8613,21.8675,53997.779
2006-01-13 10:00:00,34.91,35.08,34.91,35.08,46918.37867851194,21.8613,21.9677,21.8613,21.9677,46918.3787
2006-01-13 10:30:00,35.1,35.22,35.08,35.21,87590.22765130483,21.9802,22.0554,21.9677,22.0491,87590.2277
2006-01-13 11:00:00,35.21,35.26,35.19,35.25,33176.013325930035,22.0491,22.0804,22.0366,22.0742,33176.0133
2006-01-13 11:30:00,35.25,35.36,35.24,35.26,18045.53026096613,22.0742,22.143,22.0679,22.0804,18045.5303
2006-01-13 12:00:00,35.27,35.27,35.13,35.13,17767.90671848973,22.0867,22.0867,21.999,21.999,17767.9067
2006-01-13 12:30:00,35.12,35.15,35.05,35.07,28734.03664630761,21.9928,22.0115,21.9489,21.9614,28734.0366
2006-01-13 13:00:00,35.06,35.18,35.06,35.18,16379.789006107716,21.9552,22.0303,21.9552,22.0303,16379.789
2006-01-13 13:30:00,35.16,35.21,35.14,35.21,23181.565796779567,22.0178,22.0491,22.0053,22.0491,23181.5658
2006-01-13 14:00:00,35.21,35.26,35.16,35.22,36229.87229317046,22.0491,22.0804,22.0178,22.0554,36229.8723
2006-01-13 14:30:00,35.22,35.32,35.21,35.3,36368.68406440866,22.0554,22.118,22.0491,22.1055,36368.6841
2006-01-13 15:00:00,35.3,35.3,35.23,35.25,26374.236535258187,22.1055,22.1055,22.0616,22.0742,26374.2365
2006-01-13 15:30:00,35.25,35.29,35.22,35.23,70932.8151027207,22.0742,22.0992,22.0554,22.0616,70932.8151
2006-01-17 09:30:00,35.25,35.26,35.18,35.18,48445.30816213215,22.0742,22.0804,22.0303,22.0303,48445.3082
2006-01-17 10:00:00,35.18,35.18,35.01,35.03,39283.73126041088,22.0303,22.0303,21.9239,21.9364,39283.7313
2006-01-17 10:30:00,35.03,35.03,35.01,35.02,50943.92004441976,21.9364,21.9364,21.9239,21.9301,50943.92
2006-01-17 11:00:00,35.02,35.03,34.95,34.95,49139.36701832315,21.9301,21.9364,21.8863,21.8863,49139.367
2006-01-17 11:30:00,34.92,34.92,34.77,34.77,32620.76624097723,21.8675,21.8675,21.7736,21.7736,32620.7662
2006-01-17 12:00:00,34.77,34.79,34.7,34.72,38450.86063298168,21.7736,21.7861,21.7297,21.7423,38450.8606
2006-01-17 12:30:00,34.71,34.8,34.7,34.72,28595.224875069405,21.736,21.7924,21.7297,21.7423,28595.2249
2006-01-17 13:00:00,34.72,34.72,34.63,34.67,15963.353692393111,21.7423,21.7423,21.6859,21.711,15963.3537
2006-01-17 13:30:00,34.68,34.8,34.67,34.8,25124.93059411438,21.7172,21.7924,21.711,21.7924,25124.9306
2006-01-17 14:00:00,34.77,34.8,34.74,34.74,11104.94169905608,21.7736,21.7924,21.7548,21.7548,11104.9417
2006-01-17 14:30:00,34.75,34.92,34.74,34.92,35535.81343697946,21.7611,21.8675,21.7548,21.8675,35535.8134
2006-01-17 15:00:00,34.92,34.92,34.78,34.8,25263.74236535258,21.8675,21.8675,21.7798,21.7924,25263.7424
2006-01-17 15:30:00,34.82,34.87,34.77,34.86,130483.06496390892,21.8049,21.8362,21.7736,21.8299,130483.065
2006-01-18 09:30:00,35.1,35.7,35.08,35.65,113825.65241532482,21.9802,22.356,21.9677,22.3247,113825.6524
2006-01-18 10:00:00,35.65,36.01,35.63,35.91,177401.44364242087,22.3247,22.5501,22.3121,22.4875,177401.4436
2006-01-18 10:30:00,35.92,35.93,35.7,35.73,100777.34591893392,22.4937,22.5,22.356,22.3747,100777.3459
2006-01-18 11:00:00,35.74,35.74,35.38,35.45,59272.626318711824,22.381,22.381,22.1556,22.1994,59272.6263
2006-01-18 11:30:00,35.47,35.47,35.39,35.39,14991.671293725709,22.2119,22.2119,22.1618,22.1618,14991.6713
2006-01-18 12:00:00,35.41,35.41,35.27,35.27,25818.989450305384,22.1744,22.1744,22.0867,22.0867,25818.9895
2006-01-18 12:30:00,35.27,35.28,35.21,35.22,29011.660188784008,22.0867,22.093,22.0491,22.0554,29011.6602
2006-01-18 13:00:00,35.23,35.23,35.16,35.19,47473.62576346474,22.0616,22.0616,22.0178,22.0366,47473.6258
2006-01-18 13:30:00,35.19,35.31,35.17,35.29,30399.777901166017,22.0366,22.1117,22.0241,22.0992,30399.7779
2006-01-18 14:00:00,35.29,35.5,35.29,35.5,36368.68406440866,22.0992,22.2307,22.0992,22.2307,36368.6841
2006-01-18 14:30:00,35.5,35.52,35.47,35.5,38034.42531926707,22.2307,22.2432,22.2119,22.2307,38034.4253
2006-01-18 15:00:00,35.5,35.63,35.45,35.62,78567.46252082176,22.2307,22.3121,22.1994,22.3059,78567.4625
2006-01-18 15:30:00,35.62,35.7,35.62,35.63,130483.06496390892,22.3059,22.356,22.3059,22.3121,130483.065
2006-01-19 09:30:00,36.02,36.06,35.78,35.83,340088.8395335924,22.5564,22.5814,22.4061,22.4374,340088.8395
2006-01-19 10:00:00,35.83,36.03,35.83,36.01,198362.0210993892,22.4374,22.5626,22.4374,22.5501,198362.0211
2006-01-19 10:30:00,36.01,36.11,35.98,36.08,49833.42587451416,22.5501,22.6127,22.5313,22.5939,49833.4259
2006-01-19 11:00:00,36.08,36.14,36.03,36.11,35258.18989450305,22.5939,22.6315,22.5626,22.6127,35258.1899
2006-01-19 11:30:00,36.12,36.13,36.06,36.11,16518.600777345917,22.619,22.6252,22.5814,22.6127,16518.6008
2006-01-19 12:00:00,36.08,36.11,36.04,36.07,12076.624097723488,22.5939,22.6127,22.5689,22.5877,12076.6241
2006-01-19 12:30:00,36.07,36.24,36.07,36.13,28872.848417545807,22.5877,22.6941,22.5877,22.6252,28872.8484
2006-01-19 13:00:00,36.14,36.23,36.14,36.18,23320.377568017768,22.6315,22.6879,22.6315,22.6565,23320.3776
2006-01-19 13:30:00,36.18,36.19,36.15,36.16,15130.483064963908,22.6565,22.6628,22.6378,22.644,15130.4831
2006-01-19 14:00:00,36.16,36.16,36.1,36.1,22626.31871182676,22.644,22.644,22.6064,22.6064,22626.3187
2006-01-19 14:30:00,36.09,36.1,36.04,36.08,21932.259855635755,22.6002,22.6064,22.5689,22.5939,21932.2599
2006-01-19 15:00:00,36.08,36.09,36.04,36.05,26235.424764019983,22.5939,22.6002,22.5689,22.5751,26235.4248
2006-01-19 15:30:00,36.05,36.09,36.02,36.04,62187.67351471404,22.5751,22.6002,22.5564,22.5689,62187.6735
2006-01-20 09:30:00,36.2,36.24,35.95,35.95,116185.45252637424,22.6691,22.6941,22.5125,22.5125,116185.4525
2006-01-20 10:00:00,35.96,36.11,35.94,36.1,56357.579122709605,22.5188,22.6127,22.5063,22.6064,56357.5791
2006-01-20 10:30:00,36.09,36.09,36.01,36.08,33592.44863964464,22.6002,22.6002,22.5501,22.5939,33592.4486
2006-01-20 11:00:00,36.07,36.13,35.99,36.03,52470.84952803997,22.5877,22.6252,22.5376,22.5626,52470.8495
2006-01-20 11:30:00,36.01,36.01,35.77,35.78,23598.00111049417,22.5501,22.5501,22.3998,22.4061,23598.0011
2006-01-20 12:00:00,35.78,35.8,35.77,35.79,51776.79067184897,22.4061,22.4186,22.3998,22.4123,51776.7907
2006-01-20 12:30:00,35.79,35.8,35.77,35.78,28178.789561354803,22.4123,22.4186,22.3998,22.4061,28178.7896
2006-01-20 13:00:00,35.78,35.79,35.7,35.75,34147.69572459744,22.4061,22.4123,22.356,22.3873,34147.6957
2006-01-20 13:30:00,35.75,35.75,35.7,35.7,49694.61410327596,22.3873,22.3873,22.356,22.356,49694.6141
2006-01-20 14:00:00,35.68,35.69,35.66,35.67,43170.460855080506,22.3434,22.3497,22.3309,22.3372,43170.4609
2006-01-20 14:30:00,35.67,35.72,35.66,35.66,35258.18989450305,22.3372,22.3685,22.3309,22.3309,35258.1899
2006-01-20 15:00:00,35.66,35.72,35.63,35.63,38589.67240421988,22.3309,22.3685,22.3121,22.3121,38589.6724
2006-01-20 15:30:00,35.64,35.65,35.55,35.58,82870.627429206,22.3184,22.3247,22.262,22.2808,82870.6274
2006-01-23 09:30:00,35.83,35.86,35.58,35.66,38312.04886174348,22.4374,22.4562,22.2808,22.3309,38312.0489
2006-01-23 10:00:00,35.65,35.65,35.43,35.43,50805.10827318156,22.3247,22.3247,22.1869,22.1869,50805.1083
2006-01-23 10:30:00,35.39,35.49,35.28,35.49,161299.27817878954,22.1618,22.2245,22.093,22.2245,161299.2782
2006-01-23 11:00:00,35.45,35.59,35.45,35.55,79400.33314825097,22.1994,22.2871,22.1994,22.262,79400.3331
2006-01-23 11:30:00,35.54,35.62,35.52,35.52,53720.15546918378,22.2558,22.3059,22.2432,22.2432,53720.1555
2006-01-23 12:00:00,35.51,35.54,35.31,35.38,17212.65963353692,22.237,22.2558,22.1117,22.1556,17212.6596
2006-01-23 12:30:00,35.37,35.39,35.3,35.36,19988.895058300943,22.1493,22.1618,22.1055,22.143,19988.8951
2006-01-23 13:00:00,35.36,35.44,35.34,35.44,19850.083287062746,22.143,22.1931,22.1305,22.1931,19850.0833
2006-01-23 13:30:00,35.41,35.42,35.36,35.37,22209.88339811216,22.1744,22.1806,22.143,22.1493,22209.8834
2006-01-23 14:00:00,35.39,35.48,35.37,35.44,28872.848417545807,22.1618,22.2182,22.1493,22.1931,28872.8484
2006-01-23 14:30:00,35.44,35.47,35.38,35.46,21793.448084397554,22.1931,22.2119,22.1556,22.2057,21793.4481
2006-01-23 15:00:00,35.47,35.56,35.46,35.54,34564.13103831204,22.2119,22.2683,22.2057,22.2558,34564.131
2006-01-23 15:30:00,35.53,35.56,35.41,35.44,67740.14436424208,22.2495,22.2683,22.1744,22.1931,67740.1444
2006-01-24 09:30:00,35.49,35.55,35.47,35.51,76068.85063853415,22.2245,22.262,22.2119,22.237,76068.8506
2006-01-24 10:00:00,35.48,35.51,35.36,35.36,40671.84897279289,22.2182,22.237,22.143,22.143,40671.849
2006-01-24 10:30:00,35.35,35.4,35.33,35.36,28734.03664630761,22.1368,22.1681,22.1243,22.143,28734.0366
2006-01-24 11:00:00,35.34,35.35,35.2,35.3,33731.26041088284,22.1305,22.1368,22.0429,22.1055,33731.2604
2006-01-24 11:30:00,35.31,35.42,35.3,35.36,28734.03664630761,22.1117,22.1806,22.1055,22.143,28734.0366
2006-01-24 12:00:00,35.37,35.49,35.3,35.33,32065.519156024428,22.1493,22.2245,22.1055,22.1243,32065.5192
2006-01-24 12:30:00,35.34,35.45,35.34,35.39,19156.024430871737,22.1305,22.1994,22.1305,22.1618,19156.0244
2006-01-24 13:00:00,35.33,35.41,35.33,35.38,15130.483064963908,22.1243,22.1744,22.1243,22.1556,15130.4831
2006-01-24 13:30:00,35.39,35.4,35.29,35.4,43031.64908384231,22.1618,22.1681,22.0992,22.1681,43031.6491
2006-01-24 14:00:00,35.41,35.49,35.34,35.36,138950.5830094392,22.1744,22.2245,22.1305,22.143,138950.583
2006-01-24 14:30:00,35.36,35.39,35.34,35.39,56079.9555802332,22.143,22.1618,22.1305,22.1618,56079.9556
2006-01-24 15:00:00,35.39,35.41,35.33,35.39,45807.88450860633,22.1618,22.1744,22.1243,22.1618,45807.8845
2006-01-24 15:30:00,35.4,35.43,35.36,35.4,59411.438089950025,22.1681,22.1869,22.143,22.1681,59411.4381
2006-01-25 09:30:00,35.6,35.67,35.57,35.62,47196.00222098834,22.2933,22.3372,22.2746,22.3059,47196.0022
2006-01-25 10:00:00,35.6,35.69,35.47,35.47,14019.9888950583,22.2933,22.3497,22.2119,22.2119,14019.9889
2006-01-25 10:30:00,35.47,35.52,35.37,35.49,48722.93170460855,22.2119,22.2432,22.1493,22.2245,48722.9317
2006-01-25 11:00:00,35.49,35.58,35.46,35.57,34286.50749583564,22.2245,22.2808,22.2057,22.2746,34286.5075
2006-01-25 11:30:00,35.56,35.57,35.41,35.51,11521.377012770685,22.2683,22.2746,22.1744,22.237,11521.377
2006-01-25 12:00:00,35.53,35.54,35.44,35.44,24708.495280399777,22.2495,22.2558,22.1931,22.1931,24708.4953
2006-01-25 12:30:00,35.41,35.52,35.39,35.49,19156.024430871737,22.1744,22.2432,22.1618,22.2245,19156.0244
2006-01-25 13:00:00,35.5,35.57,35.48,35.5,8883.953359244864,22.2307,22.2746,22.2182,22.2307,8883.9534
2006-01-25 13:30:00,35.5,35.58,35.45,35.56,17490.283176013323,22.2307,22.2808,22.1994,22.2683,17490.2832
2006-01-25 14:00:00,35.59,35.61,35.52,35.55,42337.5902276513,22.2871,22.2996,22.2432,22.262,42337.5902
2006-01-25 14:30:00,35.55,35.57,35.51,35.54,68295.39144919488,22.262,22.2746,22.237,22.2558,68295.3914
2006-01-25 15:00:00,35.54,35.59,35.48,35.57,74403.10938367574,22.2558,22.2871,22.2182,22.2746,74403.1094
2006-01-25 15:30:00,35.56,35.67,35.53,35.62,112298.7229317046,22.2683,22.3372,22.2495,22.3059,112298.7229
2006-01-26 09:30:00,35.73,35.73,35.55,35.57,62742.920599666846,22.3747,22.3747,22.262,22.2746,62742.9206
2006-01-26 10:00:00,35.64,35.76,35.53,35.62,43031.64908384231,22.3184,22.3935,22.2495,22.3059,43031.6491
2006-01-26 10:30:00,35.63,35.67,35.57,35.59,24708.495280399777,22.3121,22.3372,22.2746,22.2871,24708.4953
2006-01-26 11:00:00,35.57,35.59,35.3,35.36,26513.04830649639,22.2746,22.2871,22.1055,22.143,26513.0483
2006-01-26 11:30:00,35.35,35.46,35.26,35.46,22626.31871182676,22.1368,22.2057,22.0804,22.2057,22626.3187
2006-01-26 12:00:00,35.46,35.49,35.43,35.43,36229.87229317046,22.2057,22.2245,22.1869,22.1869,36229.8723
2006-01-26 12:30:00,35.43,35.44,35.36,35.36,30122.15435868961,22.1869,22.1931,22.143,22.143,30122.1544
2006-01-26 13:00:00,35.36,35.39,35.26,35.29,111327.0405330372,22.143,22.1618,22.0804,22.0992,111327.0405
2006-01-26 13:30:00,35.29,35.3,35.18,35.29,32898.38978345363,22.0992,22.1055,22.0303,22.0992,32898.3898
2006-01-26 14:00:00,35.3,35.33,35.21,35.23,44836.20210993892,22.1055,22.1243,22.0491,22.0616,44836.2021
2006-01-26 14:30:00,35.23,35.3,35.22,35.23,62465.29705719045,22.0616,22.1055,22.0554,22.0616,62465.2971
2006-01-26 15:00:00,35.23,35.38,35.21,35.33,128678.51193781232,22.0616,22.1556,22.0491,22.1243,128678.5119
2006-01-26 15:30:00,35.33,35.41,35.31,35.34,139367.01832315378,22.1243,22.1744,22.1117,22.1305,139367.0183
2006-01-27 09:30:00,35.28,35.29,35.08,35.13,24153.248195446973,22.093,22.0992,21.9677,21.999,24153.2482
2006-01-27 10:00:00,35.13,35.18,35.02,35.03,70516.3797890061,21.999,22.0303,21.9301,21.9364,70516.3798
2006-01-27 10:30:00,35.03,35.03,34.93,34.93,94253.19267073848,21.9364,21.9364,21.8738,21.8738,94253.1927
2006-01-27 11:00:00,34.93,34.98,34.88,34.96,122293.17046085508,21.8738,21.9051,21.8425,21.8926,122293.1705
2006-01-27 11:30:00,34.98,35.23,34.94,35.23,81760.13325930039,21.9051,22.0616,21.88,22.0616,81760.1333
2006-01-27 12:00:00,35.23,35.28,35.18,35.21,39144.91948917268,22.0616,22.093,22.0303,22.0491,39144.9195
2006-01-27 12:30:00,35.21,35.21,35.13,35.13,25124.93059411438,22.0491,22.0491,21.999,21.999,25124.9306
2006-01-27 13:00:00,35.13,35.13,34.93,34.93,48722.93170460855,21.999,21.999,21.8738,21.8738,48722.9317
2006-01-27 13:30:00,34.93,34.95,34.86,34.9,79400.33314825097,21.8738,21.8863,21.8299,21.855,79400.3331
2006-01-27 14:00:00,34.9,35.01,34.9,34.98,59966.68517490283,21.855,21.9239,21.855,21.9051,59966.6852
2006-01-27 14:30:00,34.99,35.0,34.92,34.93,63159.35591338145,21.9113,21.9176,21.8675,21.8738,63159.3559
2006-01-27 15:00:00,34.93,34.99,34.92,34.93,79816.76846196556,21.8738,21.9113,21.8675,21.8738,79816.7685
2006-01-27 15:30:00,34.92,35.03,34.91,34.99,112992.7817878956,21.8675,21.9364,21.8613,21.9113,112992.7818
2006-01-30 09:30:00,35.05,35.24,35.05,35.23,67601.33259300388,21.9489,22.0679,21.9489,22.0616,67601.3326
2006-01-30 10:00:00,35.23,35.43,35.22,35.36,36785.11937812327,22.0616,22.1869,22.0554,22.143,36785.1194
2006-01-30 10:30:00,35.36,35.51,35.36,35.47,63714.60299833425,22.143,22.237,22.143,22.2119,63714.603
2006-01-30 11:00:00,35.46,35.5,35.42,35.46,42754.0255413659,22.2057,22.2307,22.1806,22.2057,42754.0255
2006-01-30 11:30:00,35.47,35.53,35.47,35.49,22071.07162687396,22.2119,22.2495,22.2119,22.2245,22071.0716
2006-01-30 12:00:00,35.49,35.57,35.47,35.54,26235.424764019983,22.2245,22.2746,22.2119,22.2558,26235.4248
2006-01-30 12:30:00,35.54,35.55,35.49,35.49,18323.15380344253,22.2558,22.262,22.2245,22.2245,18323.1538
2006-01-30 13:00:00,35.49,35.58,35.48,35.57,37756.80177679067,22.2245,22.2808,22.2182,22.2746,37756.8018
2006-01-30 13:30:00,35.57,35.59,35.55,35.59,21099.38922820655,22.2746,22.2871,22.262,22.2871,21099.3892
2006-01-30 14:00:00,35.58,35.62,35.54,35.54,30260.966129927816,22.2808,22.3059,22.2558,22.2558,30260.9661
2006-01-30 14:30:00,35.54,35.61,35.54,35.57,29150.47196002221,22.2558,22.2996,22.2558,22.2746,29150.472
2006-01-30 15:00:00,35.57,35.61,35.52,35.52,46640.755136035536,22.2746,22.2996,22.2432,22.2432,46640.7551
2006-01-30 15:30:00,35.53,35.59,35.53,35.57,42892.8373126041,22.2495,22.2871,22.2495,22.2746,42892.8373
2006-01-31 09:30:00,35.17,35.21,35.05,35.14,75791.22709605774,22.1679,22.1931,22.0923,22.149,75791.2271
2006-01-31 10:00:00,35.15,35.22,35.11,35.16,62187.67351471404,22.1553,22.1994,22.1301,22.1616,62187.6735
2006-01-31 10:30:00,35.17,35.37,35.16,35.35,49416.99056079955,22.1679,22.294,22.1616,22.2814,49416.9906
2006-01-31 11:00:00,35.36,35.38,35.29,35.29,27484.730705163794,22.2877,22.3003,22.2436,22.2436,27484.7307
2006-01-31 11:30:00,35.28,35.36,35.26,35.35,18600.77734591893,22.2373,22.2877,22.2247,22.2814,18600.7773
2006-01-31 12:00:00,35.36,35.41,35.32,35.41,18600.77734591893,22.2877,22.3192,22.2625,22.3192,18600.7773
2006-01-31 12:30:00,35.41,35.47,35.41,35.44,12493.05941143809,22.3192,22.357,22.3192,22.3381,12493.0594
2006-01-31 13:00:00,35.42,35.46,35.4,35.41,9716.82398667407,22.3255,22.3507,22.3129,22.3192,9716.824
2006-01-31 13:30:00,35.41,35.49,35.41,35.47,17629.094947251524,22.3192,22.3696,22.3192,22.357,17629.0949
2006-01-31 14:00:00,35.46,35.53,35.33,35.39,20960.57745696835,22.3507,22.3948,22.2688,22.3066,20960.5775
2006-01-31 14:30:00,35.39,35.46,35.29,35.46,23181.565796779567,22.3066,22.3507,22.2436,22.3507,23181.5658
2006-01-31 15:00:00,35.49,35.54,35.41,35.45,50388.67295946696,22.3696,22.4011,22.3192,22.3444,50388.673
2006-01-31 15:30:00,35.46,35.49,35.3,35.33,94114.38089950028,22.3507,22.3696,22.2499,22.2688,94114.3809
2006-02-01 09:30:00,35.18,35.29,35.11,35.14,41227.09605774569,22.1742,22.2436,22.1301,22.149,41227.0961
2006-02-01 10:00:00,35.14,35.23,35.11,35.2,33037.201554691834,22.149,22.2057,22.1301,22.1868,33037.2016
2006-02-01 10:30:00,35.21,35.28,35.17,35.2,107856.74625208216,22.1931,22.2373,22.1679,22.1868,107856.7463
2006-02-01 11:00:00,35.21,35.24,35.07,35.11,47473.62576346474,22.1931,22.212,22.1049,22.1301,47473.6258
2006-02-01 11:30:00,35.12,35.12,34.96,35.05,20960.57745696835,22.1364,22.1364,22.0356,22.0923,20960.5775
2006-02-01 12:00:00,35.05,35.26,35.03,35.26,26790.67184897279,22.0923,22.2247,22.0797,22.2247,26790.6718
2006-02-01 12:30:00,35.26,35.29,35.23,35.23,24569.683509161576,22.2247,22.2436,22.2057,22.2057,24569.6835
2006-02-01 13:00:00,35.24,35.26,35.16,35.18,29428.09550249861,22.212,22.2247,22.1616,22.1742,29428.0955
2006-02-01 13:30:00,35.19,35.29,35.09,35.28,21238.20099944475,22.1805,22.2436,22.1175,22.2373,21238.201
2006-02-01 14:00:00,35.28,35.37,35.18,35.18,52193.22598556357,22.2373,22.294,22.1742,22.1742,52193.226
2006-02-01 14:30:00,35.18,35.31,35.18,35.19,30260.966129927816,22.1742,22.2562,22.1742,22.1805,30260.9661
2006-02-01 15:00:00,35.19,35.21,35.16,35.16,33870.07218212104,22.1805,22.1931,22.1616,22.1616,33870.0722
2006-02-01 15:30:00,35.16,35.22,35.11,35.2,55802.3320377568,22.1616,22.1994,22.1301,22.1868,55802.332
2006-02-02 09:30:00,34.92,35.0,34.81,34.98,29983.34258745141,22.0104,22.0608,21.941,22.0482,29983.3426
2006-02-02 10:00:00,34.96,35.13,34.95,35.13,27762.3542476402,22.0356,22.1427,22.0293,22.1427,27762.3542
2006-02-02 10:30:00,35.13,35.16,34.99,34.99,24847.307051637978,22.1427,22.1616,22.0545,22.0545,24847.3071
2006-02-02 11:00:00,34.98,34.99,34.82,34.82,37617.99000555247,22.0482,22.0545,21.9473,21.9473,37617.99
2006-02-02 11:30:00,34.82,34.92,34.8,34.86,43448.08439755691,21.9473,22.0104,21.9347,21.9725,43448.0844
2006-02-02 12:00:00,34.87,35.0,34.86,34.95,24986.11882287618,21.9788,22.0608,21.9725,22.0293,24986.1188
2006-02-02 12:30:00,34.95,34.99,34.92,34.97,23320.377568017768,22.0293,22.0545,22.0104,22.0419,23320.3776
2006-02-02 13:00:00,34.96,34.98,34.85,34.92,41921.1549139367,22.0356,22.0482,21.9662,22.0104,41921.1549
2006-02-02 13:30:00,34.91,34.98,34.89,34.91,56912.82620766241,22.004,22.0482,21.9914,22.004,56912.8262
2006-02-02 14:00:00,34.91,35.04,34.91,34.96,39144.91948917268,22.004,22.086,22.004,22.0356,39144.9195
2006-02-02 14:30:00,34.96,35.03,34.94,34.98,44419.76679622432,22.0356,22.0797,22.023,22.0482,44419.7668
2006-02-02 15:00:00,34.99,35.11,34.94,35.05,84675.1804553026,22.0545,22.1301,22.023,22.0923,84675.1805
2006-02-02 15:30:00,35.05,35.05,35.0,35.01,57329.26152137701,22.0923,22.0923,22.0608,22.0671,57329.2615
2006-02-03 09:30:00,34.8,35.03,34.79,34.92,55247.08495280399,21.9347,22.0797,21.9284,22.0104,55247.085
2006-02-03 10:00:00,34.92,35.2,34.92,35.15,80927.26263187117,22.0104,22.1868,22.0104,22.1553,80927.2626
2006-02-03 10:30:00,35.15,35.18,35.13,35.17,49139.36701832315,22.1553,22.1742,22.1427,22.1679,49139.367
2006-02-03 11:00:00,35.17,35.2,35.1,35.14,37895.61354802887,22.1679,22.1868,22.1238,22.149,37895.6135
2006-02-03 11:30:00,35.14,35.18,35.04,35.04,60938.36757357024,22.149,22.1742,22.086,22.086,60938.3676
2006-02-03 12:00:00,35.02,35.03,34.85,34.94,66074.40310938367,22.0734,22.0797,21.9662,22.023,66074.4031
2006-02-03 12:30:00,34.94,34.97,34.8,34.85,65241.53248195446,22.023,22.0419,21.9347,21.9662,65241.5325
2006-02-03 13:00:00,34.85,35.14,34.85,35.08,41365.90782898389,21.9662,22.149,21.9662,22.1112,41365.9078
2006-02-03 13:30:00,35.1,35.16,35.06,35.06,38589.67240421988,22.1238,22.1616,22.0986,22.0986,38589.6724
2006-02-03 14:00:00,35.06,35.09,34.98,34.98,29150.47196002221,22.0986,22.1175,22.0482,22.0482,29150.472
2006-02-03 14:30:00,34.98,35.01,34.95,34.97,56774.01443642421,22.0482,22.0671,22.0293,22.0419,56774.0144
2006-02-03 15:00:00,34.97,35.03,34.94,34.94,46640.755136035536,22.0419,22.0797,22.023,22.023,46640.7551
2006-02-03 15:30:00,34.94,34.94,34.9,34.94,89255.96890616324,22.023,22.023,21.9977,22.023,89255.9689
2006-02-06 09:30:00,34.74,34.89,34.74,34.8,46224.31982232093,21.8969,21.9914,21.8969,21.9347,46224.3198
2006-02-06 10:00:00,34.81,34.88,34.77,34.82,35535.81343697946,21.941,21.9851,21.9158,21.9473,35535.8134
2006-02-06 10:30:00,34.82,34.9,34.79,34.87,22765.13048306496,21.9473,21.9977,21.9284,21.9788,22765.1305
2006-02-06 11:00:00,34.89,34.98,34.87,34.93,19850.083287062746,21.9914,22.0482,21.9788,22.0167,19850.0833
2006-02-06 11:30:00,34.98,35.05,34.95,34.95,13325.930038867296,22.0482,22.0923,22.0293,22.0293,13325.93
2006-02-06 12:00:00,34.95,35.0,34.87,34.9,11243.75347029428,22.0293,22.0608,21.9788,21.9977,11243.7535
2006-02-06 12:30:00,34.9,34.95,34.85,34.88,8606.32981676846,21.9977,22.0293,21.9662,21.9851,8606.3298
2006-02-06 13:00:00,34.9,34.97,34.89,34.92,9578.012215435869,21.9977,22.0419,21.9914,22.0104,9578.0122
2006-02-06 13:30:00,34.92,34.94,34.86,34.87,10272.071071626871,22.0104,22.023,21.9725,21.9788,10272.0711
2006-02-06 14:00:00,34.86,34.87,34.73,34.76,15824.541921154912,21.9725,21.9788,21.8906,21.9095,15824.5419
2006-02-06 14:30:00,34.77,34.85,34.76,34.82,16240.977234869517,21.9158,21.9662,21.9095,21.9473,16240.9772
2006-02-06 15:00:00,34.81,35.01,34.81,34.95,29566.90727373681,21.941,22.0671,21.941,22.0293,29566.9073
2006-02-06 15:30:00,34.95,34.98,34.87,34.91,23459.18933925597,22.0293,22.0482,21.9788,22.004,23459.1893
2006-02-07 09:30:00,34.68,34.96,34.67,34.92,39422.54303164908,21.8591,22.0356,21.8528,22.0104,39422.543
2006-02-07 10:00:00,34.91,35.16,34.91,34.95,62604.108828428645,22.004,22.1616,22.004,22.0293,62604.1088
2006-02-07 10:30:00,34.92,34.95,34.88,34.95,33176.013325930035,22.0104,22.0293,21.9851,22.0293,33176.0133
2006-02-07 11:00:00,34.95,35.08,34.95,35.08,16796.22431982232,22.0293,22.1112,22.0293,22.1112,16796.2243
2006-02-07 11:30:00,35.07,35.1,35.03,35.1,19850.083287062746,22.1049,22.1238,22.0797,22.1238,19850.0833
2006-02-07 12:00:00,35.09,35.1,35.03,35.05,20544.142143253743,22.1175,22.1238,22.0797,22.0923,20544.1421
2006-02-07 12:30:00,35.05,35.12,35.05,35.06,39977.790116601886,22.0923,22.1364,22.0923,22.0986,39977.7901
2006-02-07 13:00:00,35.05,35.05,34.87,35.03,40671.84897279289,22.0923,22.0923,21.9788,22.0797,40671.849
2006-02-07 13:30:00,35.03,35.05,34.99,35.0,28178.789561354803,22.0797,22.0923,22.0545,22.0608,28178.7896
2006-02-07 14:00:00,35.0,35.05,34.93,35.05,14158.800666296502,22.0608,22.0923,22.0167,22.0923,14158.8007
2006-02-07 14:30:00,35.04,35.04,34.85,34.86,31649.083842309825,22.086,22.086,21.9662,21.9725,31649.0838
2006-02-07 15:00:00,34.85,34.91,34.85,34.88,24708.495280399777,21.9662,22.004,21.9662,21.9851,24708.4953
2006-02-07 15:30:00,34.87,34.97,34.86,34.91,47751.24930594114,21.9788,22.0419,21.9725,22.004,47751.2493
2006-02-08 09:30:00,34.87,34.88,34.61,34.67,57468.07329261521,21.9788,21.9851,21.815,21.8528,57468.0733
2006-02-08 10:00:00,34.67,34.82,34.65,34.77,34286.50749583564,21.8528,21.9473,21.8402,21.9158,34286.5075
2006-02-08 10:30:00,34.75,34.75,34.52,34.54,32343.14269850083,21.9032,21.9032,21.7582,21.7708,32343.1427
2006-02-08 11:00:00,34.54,34.54,34.42,34.47,28734.03664630761,21.7708,21.7708,21.6952,21.7267,28734.0366
2006-02-08 11:30:00,34.47,34.84,34.47,34.82,26929.48362021099,21.7267,21.9599,21.7267,21.9473,26929.4836
2006-02-08 12:00:00,34.81,34.85,34.77,34.8,30955.02498611882,21.941,21.9662,21.9158,21.9347,30955.025
2006-02-08 12:30:00,34.79,34.88,34.79,34.87,32343.14269850083,21.9284,21.9851,21.9284,21.9788,32343.1427
2006-02-08 13:00:00,34.88,34.97,34.87,34.95,25402.55413659078,21.9851,22.0419,21.9788,22.0293,25402.5541
2006-02-08 13:30:00,34.95,34.99,34.94,34.94,22903.942254303165,22.0293,22.0545,22.023,22.023,22903.9423
2006-02-08 14:00:00,34.92,34.93,34.8,34.81,25957.801221543585,22.0104,22.0167,21.9347,21.941,25957.8012
2006-02-08 14:30:00,34.82,34.85,34.8,34.83,23181.565796779567,21.9473,21.9662,21.9347,21.9536,23181.5658
2006-02-08 15:00:00,34.84,35.0,34.81,34.98,39838.978345363685,21.9599,22.0608,21.941,22.0482,39838.9783
2006-02-08 15:30:00,34.98,34.98,34.85,34.85,31232.648528595226,22.0482,22.0482,21.9662,21.9662,31232.6485
2006-02-09 09:30:00,37.12,37.19,36.72,37.0,281649.08384230983,23.397,23.4411,23.1449,23.3214,281649.0838
2006-02-09 10:00:00,37.0,37.07,36.79,37.0,363270.405330372,23.3214,23.3655,23.189,23.3214,363270.4053
2006-02-09 10:30:00,36.99,37.06,36.94,37.0,268739.5891171571,23.3151,23.3592,23.2836,23.3214,268739.5891
2006-02-09 11:00:00,36.99,37.07,36.99,37.06,327040.5330372016,23.3151,23.3655,23.3151,23.3592,327040.533
2006-02-09 11:30:00,37.05,37.14,36.99,37.12,105080.51082731815,23.3529,23.4096,23.3151,23.397,105080.5108
2006-02-09 12:00:00,37.11,37.3,37.11,37.21,101332.59300388672,23.3907,23.5105,23.3907,23.4538,101332.593
2006-02-09 12:30:00,37.21,37.24,37.08,37.08,62187.67351471404,23.4538,23.4727,23.3718,23.3718,62187.6735
2006-02-09 13:00:00,37.07,37.12,37.06,37.1,101610.21654636312,23.3655,23.397,23.3592,23.3844,101610.2165
2006-02-09 13:30:00,37.09,37.1,36.8,36.81,98139.9222654081,23.3781,23.3844,23.1953,23.2016,98139.9223
2006-02-09 14:00:00,36.8,36.86,36.47,36.57,209744.5863409217,23.1953,23.2331,22.9873,23.0504,209744.5863
2006-02-09 14:30:00,36.57,36.84,36.57,36.84,79122.70960577457,23.0504,23.2205,23.0504,23.2205,79122.7096
2006-02-09 15:00:00,36.83,36.86,36.7,36.75,78845.08606329816,23.2142,23.2331,23.1323,23.1638,78845.0861
2006-02-09 15:30:00,36.75,36.83,36.7,36.73,160466.40755136035,23.1638,23.2142,23.1323,23.1512,160466.4076
2006-02-10 09:30:00,37.64,37.73,37.37,37.5,117990.00555247084,23.7248,23.7815,23.5546,23.6365,117990.0056
2006-02-10 10:00:00,37.52,37.53,37.23,37.28,106191.00499722376,23.6492,23.6555,23.4664,23.4979,106191.005
2006-02-10 10:30:00,37.3,37.32,37.04,37.23,197390.3387007218,23.5105,23.5231,23.3466,23.4664,197390.3387
2006-02-10 11:00:00,37.24,37.24,37.06,37.08,204192.1154913937,23.4727,23.4727,23.3592,23.3718,204192.1155
2006-02-10 11:30:00,37.08,37.3,37.05,37.26,67184.89727928927,23.3718,23.5105,23.3529,23.4853,67184.8973
2006-02-10 12:00:00,37.25,37.27,37.08,37.13,160466.40755136035,23.479,23.4916,23.3718,23.4033,160466.4076
2006-02-10 12:30:00,37.17,37.17,37.1,37.1,49833.42587451416,23.4285,23.4285,23.3844,23.3844,49833.4259
2006-02-10 13:00:00,37.1,37.27,37.06,37.19,51637.97890061077,23.3844,23.4916,23.3592,23.4411,51637.9789
2006-02-10 13:30:00,37.19,37.27,37.13,37.27,106746.25208217656,23.4411,23.4916,23.4033,23.4916,106746.2521
2006-02-10 14:00:00,37.27,37.31,37.24,37.28,49278.17878956135,23.4916,23.5168,23.4727,23.4979,49278.1788
2006-02-10 14:30:00,37.27,37.32,37.27,37.32,87034.98056635202,23.4916,23.5231,23.4916,23.5231,87034.9806
2006-02-10 15:00:00,37.32,37.4,37.25,37.25,81621.32148806218,23.5231,23.5735,23.479,23.479,81621.3215
2006-02-10 15:30:00,37.25,37.27,37.16,37.17,200860.63298167684,23.479,23.4916,23.4222,23.4285,200860.633
2006-02-13 09:30:00,37.32,37.44,37.29,37.42,93420.32204330926,23.5231,23.5987,23.5042,23.5861,93420.322
2006-02-13 10:00:00,37.42,37.53,37.39,37.47,125485.84119933368,23.5861,23.6555,23.5672,23.6176,125485.8412
2006-02-13 10:30:00,37.49,37.56,37.41,37.44,118267.62909494725,23.6302,23.6744,23.5798,23.5987,118267.6291
2006-02-13 11:00:00,37.44,37.52,37.39,37.39,82593.0038867296,23.5987,23.6492,23.5672,23.5672,82593.0039
2006-02-13 11:30:00,37.39,37.4,37.38,37.39,27068.29539144919,23.5672,23.5735,23.5609,23.5672,27068.2954
2006-02-13 12:00:00,37.4,37.4,37.38,37.39,21377.01277068295,23.5735,23.5735,23.5609,23.5672,21377.0128
2006-02-13 12:30:00,37.39,37.4,37.23,37.25,20821.765685730148,23.5672,23.5735,23.4664,23.479,20821.7657
2006-02-13 13:00:00,37.24,37.27,37.11,37.17,33314.82509716824,23.4727,23.4916,23.3907,23.4285,33314.8251
2006-02-13 13:30:00,37.16,37.16,37.04,37.05,71349.25041643532,23.4222,23.4222,23.3466,23.3529,71349.2504
2006-02-13 14:00:00,37.04,37.06,37.0,37.06,79400.33314825097,23.3466,23.3592,23.3214,23.3592,79400.3331
2006-02-13 14:30:00,37.06,37.07,37.03,37.04,55663.52026651859,23.3592,23.3655,23.3403,23.3466,55663.5203
2006-02-13 15:00:00,37.04,37.12,37.04,37.11,53720.15546918378,23.3466,23.397,23.3466,23.3907,53720.1555
2006-02-13 15:30:00,37.1,37.22,37.07,37.21,88284.28650749582,23.3844,23.4601,23.3655,23.4538,88284.2865
2006-02-14 09:30:00,37.37,37.41,37.27,37.35,114797.33481399222,23.5546,23.5798,23.4916,23.542,114797.3348
2006-02-14 10:00:00,37.35,37.37,37.27,37.3,37756.80177679067,23.542,23.5546,23.4916,23.5105,37756.8018
2006-02-14 10:30:00,37.3,37.35,37.23,37.3,60383.12048861743,23.5105,23.542,23.4664,23.5105,60383.1205
2006-02-14 11:00:00,37.29,37.48,37.29,37.48,114797.33481399222,23.5042,23.6239,23.5042,23.6239,114797.3348
2006-02-14 11:30:00,37.48,37.67,37.48,37.67,40394.22543031649,23.6239,23.7437,23.6239,23.7437,40394.2254
2006-02-14 12:00:00,37.73,37.83,37.68,37.81,35397.00166574125,23.7815,23.8445,23.75,23.8319,35397.0017
2006-02-14 12:30:00,37.81,37.88,37.81,37.86,31510.272071071624,23.8319,23.8761,23.8319,23.8635,31510.2721
2006-02-14 13:00:00,37.86,37.97,37.85,37.96,35119.37812326485,23.8635,23.9328,23.8572,23.9265,35119.3781
2006-02-14 13:30:00,37.97,37.97,37.75,37.8,72598.55635757912,23.9328,23.9328,23.7941,23.8256,72598.5564
2006-02-14 14:00:00,37.8,37.89,37.77,37.89,92448.63964464188,23.8256,23.8824,23.8067,23.8824,92448.6396
2006-02-14 14:30:00,37.89,37.89,37.76,37.81,77040.53303720155,23.8824,23.8824,23.8004,23.8319,77040.533
2006-02-14 15:00:00,37.81,37.9,37.78,37.89,81343.69794558578,23.8319,23.8887,23.813,23.8824,81343.6979
2006-02-14 15:30:00,37.89,37.97,37.81,37.94,128678.51193781232,23.8824,23.9328,23.8319,23.9139,128678.5119
2006-02-15 09:30:00,37.87,37.91,37.85,37.89,89255.96890616324,23.8698,23.895,23.8572,23.8824,89255.9689
2006-02-15 10:00:00,37.91,37.91,37.71,37.73,72182.12104386452,23.895,23.895,23.7689,23.7815,72182.121
2006-02-15 10:30:00,37.66,37.68,37.54,37.66,75791.22709605774,23.7374,23.75,23.6618,23.7374,75791.2271
2006-02-15 11:00:00,37.66,37.84,37.64,37.83,75791.22709605774,23.7374,23.8508,23.7248,23.8445,75791.2271
2006-02-15 11:30:00,37.82,37.84,37.75,37.78,55385.89672404219,23.8382,23.8508,23.7941,23.813,55385.8967
2006-02-15 12:00:00,37.8,37.81,37.73,37.76,30260.966129927816,23.8256,23.8319,23.7815,23.8004,30260.9661
2006-02-15 12:30:00,37.76,37.76,37.63,37.68,24847.307051637978,23.8004,23.8004,23.7185,23.75,24847.3071
2006-02-15 13:00:00,37.68,37.73,37.67,37.67,21238.20099944475,23.75,23.7815,23.7437,23.7437,21238.201
2006-02-15 13:30:00,37.67,37.85,37.67,37.85,20544.142143253743,23.7437,23.8572,23.7437,23.8572,20544.1421
2006-02-15 14:00:00,37.84,37.84,37.73,37.74,34147.69572459744,23.8508,23.8508,23.7815,23.7878,34147.6957
2006-02-15 14:30:00,37.73,37.77,37.68,37.77,54553.026096612986,23.7815,23.8067,23.75,23.8067,54553.0261
2006-02-15 15:00:00,37.78,37.81,37.67,37.71,76068.85063853415,23.813,23.8319,23.7437,23.7689,76068.8506
2006-02-15 15:30:00,37.72,37.79,37.71,37.73,60383.12048861743,23.7752,23.8193,23.7689,23.7815,60383.1205
2006-02-16 09:30:00,37.32,37.5,37.31,37.37,110771.79344808438,23.5231,23.6365,23.5168,23.5546,110771.7934
2006-02-16 10:00:00,37.37,37.37,37.19,37.19,87867.85119378123,23.5546,23.5546,23.4411,23.4411,87867.8512
2006-02-16 10:30:00,37.19,37.22,37.15,37.17,99111.60466407552,23.4411,23.4601,23.4159,23.4285,99111.6047
2006-02-16 11:00:00,37.16,37.22,37.12,37.22,54553.026096612986,23.4222,23.4601,23.397,23.4601,54553.0261
2006-02-16 11:30:00,37.23,37.3,37.17,37.22,47612.43753470294,23.4664,23.5105,23.4285,23.4601,47612.4375
2006-02-16 12:00:00,37.23,37.36,37.21,37.35,45807.88450860633,23.4664,23.5483,23.4538,23.542,45807.8845
2006-02-16 12:30:00,37.36,37.36,37.24,37.26,43586.89616879511,23.5483,23.5483,23.4727,23.4853,43586.8962
2006-02-16 13:00:00,37.26,37.26,37.16,37.17,47473.62576346474,23.4853,23.4853,23.4222,23.4285,47473.6258
2006-02-16 13:30:00,37.17,37.26,37.17,37.22,59133.81454747362,23.4285,23.4853,23.4285,23.4601,59133.8145
2006-02-16 14:00:00,37.22,37.3,37.19,37.29,50666.29650194336,23.4601,23.5105,23.4411,23.5042,50666.2965
2006-02-16 14:30:00,37.28,37.43,37.28,37.4,59966.68517490283,23.4979,23.5924,23.4979,23.5735,59966.6852
2006-02-16 15:00:00,37.41,37.43,37.36,37.38,129233.75902276512,23.5798,23.5924,23.5483,23.5609,129233.759
2006-02-16 15:30:00,37.38,37.4,37.34,37.36,59272.626318711824,23.5609,23.5735,23.5357,23.5483,59272.6263
2006-02-17 09:30:00,37.88,38.02,37.88,38.02,80372.01554691837,23.8761,23.9643,23.8761,23.9643,80372.0155
2006-02-17 10:00:00,38.02,38.12,37.99,38.09,75930.03886729594,23.9643,24.0273,23.9454,24.0084,75930.0389
2006-02-17 10:30:00,38.08,38.15,38.07,38.09,55385.89672404219,24.0021,24.0462,23.9958,24.0084,55385.8967
2006-02-17 11:00:00,38.09,38.24,38.07,38.21,54275.402554136585,24.0084,24.103,23.9958,24.0841,54275.4026
2006-02-17 11:30:00,38.22,38.23,38.06,38.06,35952.24875069406,24.0904,24.0967,23.9895,23.9895,35952.2488
2006-02-17 12:00:00,38.06,38.16,38.06,38.15,31926.707384786227,23.9895,24.0525,23.9895,24.0462,31926.7074
2006-02-17 12:30:00,38.15,38.18,38.11,38.15,17351.471404775122,24.0462,24.0652,24.021,24.0462,17351.4714
2006-02-17 13:00:00,38.15,38.25,38.14,38.25,21654.63631315936,24.0462,24.1093,24.0399,24.1093,21654.6363
2006-02-17 13:30:00,38.25,38.35,38.25,38.32,18878.400888395336,24.1093,24.1723,24.1093,24.1534,18878.4009
2006-02-17 14:00:00,38.32,38.32,38.23,38.23,16796.22431982232,24.1534,24.1534,24.0967,24.0967,16796.2243
2006-02-17 14:30:00,38.23,38.3,38.2,38.23,21932.259855635755,24.0967,24.1408,24.0778,24.0967,21932.2599
2006-02-17 15:00:00,38.22,38.25,38.15,38.17,40116.60188784009,24.0904,24.1093,24.0462,24.0589,40116.6019
2006-02-17 15:30:00,38.17,38.2,38.12,38.18,55663.52026651859,24.0589,24.0778,24.0273,24.0652,55663.5203
2006-02-21 09:30:00,39.04,39.05,38.65,38.66,163659.07828983897,24.6072,24.6135,24.3614,24.3677,163659.0783
2006-02-21 10:00:00,38.66,38.66,38.27,38.4,159494.72515269293,24.3677,24.3677,24.1219,24.2038,159494.7252
2006-02-21 10:30:00,38.41,38.45,38.31,38.34,93836.75735702387,24.2101,24.2353,24.1471,24.166,93836.7574
2006-02-21 11:00:00,38.33,38.4,38.28,38.35,89811.21599111604,24.1597,24.2038,24.1282,24.1723,89811.216
2006-02-21 11:30:00,38.35,38.4,38.12,38.12,49694.61410327596,24.1723,24.2038,24.0273,24.0273,49694.6141
2006-02-21 12:00:00,38.12,38.12,37.89,37.89,46501.943364797335,24.0273,24.0273,23.8824,23.8824,46501.9434
2006-02-21 12:30:00,37.91,38.04,37.84,37.89,59411.438089950025,23.895,23.9769,23.8508,23.8824,59411.4381
2006-02-21 13:00:00,37.87,37.91,37.76,37.84,32620.76624097723,23.8698,23.895,23.8004,23.8508,32620.7662
2006-02-21 13:30:00,37.82,37.88,37.82,37.86,32898.38978345363,23.8382,23.8761,23.8382,23.8635,32898.3898
2006-02-21 14:00:00,37.85,37.94,37.85,37.89,41227.09605774569,23.8572,23.9139,23.8572,23.8824,41227.0961
2006-02-21 14:30:00,37.89,37.94,37.89,37.94,44975.01388117712,23.8824,23.9139,23.8824,23.9139,44975.0139
2006-02-21 15:00:00,37.94,38.04,37.93,37.99,50249.86118822876,23.9139,23.9769,23.9076,23.9454,50249.8612
2006-02-21 15:30:00,37.99,38.03,37.97,38.02,74403.10938367574,23.9454,23.9706,23.9328,23.9643,74403.1094
2006-02-22 09:30:00,38.47,38.55,38.43,38.5,63436.97945585785,24.2479,24.2984,24.2227,24.2669,63436.9795
2006-02-22 10:00:00,38.49,38.59,38.4,38.53,92587.45141588006,24.2605,24.3236,24.2038,24.2858,92587.4514
2006-02-22 10:30:00,38.53,38.76,38.53,38.76,49278.17878956135,24.2858,24.4307,24.2858,24.4307,49278.1788
2006-02-22 11:00:00,38.76,38.76,38.62,38.74,37340.36646307607,24.4307,24.4307,24.3425,24.4181,37340.3665
2006-02-22 11:30:00,38.76,38.8,38.69,38.71,19711.27151582454,24.4307,24.4559,24.3866,24.3992,19711.2715
2006-02-22 12:00:00,38.71,38.76,38.71,38.74,27068.29539144919,24.3992,24.4307,24.3992,24.4181,27068.2954
2006-02-22 12:30:00,38.74,38.74,38.67,38.67,20821.765685730148,24.4181,24.4181,24.374,24.374,20821.7657
2006-02-22 13:00:00,38.64,38.7,38.64,38.7,18323.15380344253,24.3551,24.3929,24.3551,24.3929,18323.1538
2006-02-22 13:30:00,38.7,38.7,38.6,38.65,29011.660188784008,24.3929,24.3929,24.3299,24.3614,29011.6602
2006-02-22 14:00:00,38.65,38.66,38.59,38.62,47473.62576346474,24.3614,24.3677,24.3236,24.3425,47473.6258
2006-02-22 14:30:00,38.62,38.7,38.61,38.67,44697.39033870072,24.3425,24.3929,24.3362,24.374,44697.3903
2006-02-22 15:00:00,38.66,38.69,38.65,38.66,43725.70794003331,24.3677,24.3866,24.3614,24.3677,43725.7079
2006-02-22 15:30:00,38.66,38.78,38.66,38.68,35952.24875069406,24.3677,24.4433,24.3677,24.3803,35952.2488
2006-02-23 09:30:00,38.6,38.61,38.45,38.48,104664.07551360354,24.3299,24.3362,24.2353,24.2542,104664.0755
2006-02-23 10:00:00,38.48,38.48,38.33,38.44,62881.73237090505,24.2542,24.2542,24.1597,24.229,62881.7324
2006-02-23 10:30:00,38.45,38.47,38.17,38.17,89950.02776235424,24.2353,24.2479,24.0589,24.0589,89950.0278
2006-02-23 11:00:00,38.18,38.33,38.17,38.27,52887.284841754576,24.0652,24.1597,24.0589,24.1219,52887.2848
2006-02-23 11:30:00,38.27,38.4,38.24,38.38,33870.07218212104,24.1219,24.2038,24.103,24.1912,33870.0722
2006-02-23 12:00:00,38.38,38.45,38.37,38.41,32481.95446973903,24.1912,24.2353,24.1849,24.2101,32481.9545
2006-02-23 12:30:00,38.4,38.64,38.4,38.53,55108.27318156579,24.2038,24.3551,24.2038,24.2858,55108.2732
2006-02-23 13:00:00,38.52,38.52,38.33,38.37,35397.00166574125,24.2795,24.2795,24.1597,24.1849,35397.0017
2006-02-23 13:30:00,38.37,38.4,38.36,38.38,43031.64908384231,24.1849,24.2038,24.1786,24.1912,43031.6491
2006-02-23 14:00:00,38.38,38.42,38.27,38.27,51221.543586896165,24.1912,24.2164,24.1219,24.1219,51221.5436
2006-02-23 14:30:00,38.27,38.54,38.27,38.5,39422.54303164908,24.1219,24.2921,24.1219,24.2669,39422.543
2006-02-23 15:00:00,38.5,38.51,38.45,38.46,89394.78067740143,24.2669,24.2732,24.2353,24.2416,89394.7807
2006-02-23 15:30:00,38.47,38.48,38.28,38.33,142004.4419766796,24.2479,24.2542,24.1282,24.1597,142004.442
2006-02-24 09:30:00,38.41,38.51,38.36,38.39,41365.90782898389,24.2101,24.2732,24.1786,24.1975,41365.9078
2006-02-24 10:00:00,38.38,38.4,38.23,38.25,67184.89727928927,24.1912,24.2038,24.0967,24.1093,67184.8973
2006-02-24 10:30:00,38.25,38.27,38.23,38.27,203220.43309272625,24.1093,24.1219,24.0967,24.1219,203220.4331
2006-02-24 11:00:00,38.27,38.34,38.27,38.29,18323.15380344253,24.1219,24.166,24.1219,24.1345,18323.1538
2006-02-24 11:30:00,38.28,38.37,38.28,38.33,16379.789006107716,24.1282,24.1849,24.1282,24.1597,16379.789
2006-02-24 12:00:00,38.32,38.33,38.27,38.3,41504.719600222095,24.1534,24.1597,24.1219,24.1408,41504.7196
2006-02-24 12:30:00,38.31,38.37,38.3,38.35,39838.978345363685,24.1471,24.1849,24.1408,24.1723,39838.9783
2006-02-24 13:00:00,38.34,38.36,38.3,38.36,31926.707384786227,24.166,24.1786,24.1408,24.1786,31926.7074
2006-02-24 13:30:00,38.36,38.38,38.31,38.32,14991.671293725709,24.1786,24.1912,24.1471,24.1534,14991.6713
2006-02-24 14:00:00,38.32,38.4,38.29,38.29,34147.69572459744,24.1534,24.2038,24.1345,24.1345,34147.6957
2006-02-24 14:30:00,38.29,38.41,38.29,38.38,55663.52026651859,24.1345,24.2101,24.1345,24.1912,55663.5203
2006-02-24 15:00:00,38.38,38.38,38.33,38.35,23042.75402554137,24.1912,24.1912,24.1597,24.1723,23042.754
2006-02-24 15:30:00,38.35,38.35,38.3,38.33,61632.42642976124,24.1723,24.1723,24.1408,24.1597,61632.4264
2006-02-27 09:30:00,38.47,38.85,38.47,38.85,61910.04997223764,24.2479,24.4875,24.2479,24.4875,61910.05
2006-02-27 10:00:00,38.87,38.96,38.83,38.96,23459.18933925597,24.5001,24.5568,24.4749,24.5568,23459.1893
2006-02-27 10:30:00,38.96,38.99,38.88,38.95,48722.93170460855,24.5568,24.5757,24.5064,24.5505,48722.9317
2006-02-27 11:00:00,38.94,39.11,38.94,39.04,34425.31926707384,24.5442,24.6513,24.5442,24.6072,34425.3193
2006-02-27 11:30:00,39.06,39.08,39.01,39.05,20405.330372015545,24.6198,24.6324,24.5883,24.6135,20405.3304
2006-02-27 12:00:00,39.06,39.2,39.06,39.08,24847.307051637978,24.6198,24.7081,24.6198,24.6324,24847.3071
2006-02-27 12:30:00,39.09,39.09,39.06,39.07,27484.730705163794,24.6387,24.6387,24.6198,24.6261,27484.7307
2006-02-27 13:00:00,39.07,39.09,38.94,38.94,26929.48362021099,24.6261,24.6387,24.5442,24.5442,26929.4836
2006-02-27 13:30:00,38.95,39.05,38.95,39.05,20821.765685730148,24.5505,24.6135,24.5505,24.6135,20821.7657
2006-02-27 14:00:00,39.05,39.07,38.98,39.06,23320.377568017768,24.6135,24.6261,24.5694,24.6198,23320.3776
2006-02-27 14:30:00,39.07,39.1,39.01,39.02,32481.95446973903,24.6261,24.645,24.5883,24.5946,32481.9545
2006-02-27 15:00:00,39.02,39.06,38.97,38.98,23042.75402554137,24.5946,24.6198,24.5631,24.5694,23042.754
2006-02-27 15:30:00,38.99,39.01,38.91,38.94,30816.21321488062,24.5757,24.5883,24.5253,24.5442,30816.2132
2006-02-28 09:30:00,38.54,38.92,38.54,38.91,71071.62687395891,24.2921,24.5316,24.2921,24.5253,71071.6269
2006-02-28 10:00:00,38.9,38.91,38.76,38.84,48584.11993337035,24.519,24.5253,24.4307,24.4812,48584.1199
2006-02-28 10:30:00,38.82,38.82,38.6,38.6,44836.20210993892,24.4686,24.4686,24.3299,24.3299,44836.2021
2006-02-28 11:00:00,38.6,38.7,38.53,38.66,31232.648528595226,24.3299,24.3929,24.2858,24.3677,31232.6485
2006-02-28 11:30:00,38.66,38.66,38.51,38.53,36923.931149361466,24.3677,24.3677,24.2732,24.2858,36923.9311
2006-02-28 12:00:00,38.54,38.59,38.48,38.51,23736.81288173237,24.2921,24.3236,24.2542,24.2732,23736.8129
2006-02-28 12:30:00,38.51,38.59,38.46,38.52,19294.83620210994,24.2732,24.3236,24.2416,24.2795,19294.8362
2006-02-28 13:00:00,38.53,38.56,38.51,38.54,16102.165463631314,24.2858,24.3047,24.2732,24.2921,16102.1655
2006-02-28 13:30:00,38.53,38.64,38.53,38.64,36507.49583564686,24.2858,24.3551,24.2858,24.3551,36507.4958
2006-02-28 14:00:00,38.62,38.64,38.56,38.59,28595.224875069405,24.3425,24.3551,24.3047,24.3236,28595.2249
2006-02-28 14:30:00,38.58,38.61,38.52,38.55,37895.61354802887,24.3173,24.3362,24.2795,24.2984,37895.6135
2006-02-28 15:00:00,38.56,38.56,38.47,38.53,45530.26096612992,24.3047,24.3047,24.2479,24.2858,45530.261
2006-02-28 15:30:00,38.53,38.61,38.52,38.55,86896.16879511382,24.2858,24.3362,24.2795,24.2984,86896.1688
2006-03-01 09:30:00,38.48,38.82,38.48,38.8,40810.66074403109,24.2542,24.4686,24.2542,24.4559,40810.6607
2006-03-01 10:00:00,38.8,38.84,38.6,38.66,112159.9111604664,24.4559,24.4812,24.3299,24.3677,112159.9112
2006-03-01 10:30:00,38.66,38.77,38.56,38.71,38589.67240421988,24.3677,24.437,24.3047,24.3992,38589.6724
2006-03-01 11:00:00,38.72,38.84,38.7,38.81,30538.589672404218,24.4055,24.4812,24.3929,24.4622,30538.5897
2006-03-01 11:30:00,38.82,38.92,38.82,38.89,28872.848417545807,24.4686,24.5316,24.4686,24.5127,28872.8484
2006-03-01 12:00:00,38.89,39.05,38.87,38.87,95086.06329816768,24.5127,24.6135,24.5001,24.5001,95086.0633
2006-03-01 12:30:00,38.87,38.87,38.82,38.87,19294.83620210994,24.5001,24.5001,24.4686,24.5001,19294.8362
2006-03-01 13:00:00,38.87,38.91,38.84,38.85,28317.601332593003,24.5001,24.5253,24.4812,24.4875,28317.6013
2006-03-01 13:30:00,38.86,38.92,38.8,38.91,24014.43642420877,24.4938,24.5316,24.4559,24.5253,24014.4364
2006-03-01 14:00:00,38.91,38.92,38.87,38.91,24292.05996668517,24.5253,24.5316,24.5001,24.5253,24292.06
2006-03-01 14:30:00,38.91,38.92,38.86,38.89,66213.21488062188,24.5253,24.5316,24.4938,24.5127,66213.2149
2006-03-01 15:00:00,38.89,38.92,38.82,38.9,42337.5902276513,24.5127,24.5316,24.4686,24.519,42337.5902
2006-03-01 15:30:00,38.89,38.92,38.83,38.9,68295.39144919488,24.5127,24.5316,24.4749,24.519,68295.3914
2006-03-02 09:30:00,38.45,38.46,38.06,38.07,68434.20322043309,24.2353,24.2416,23.9895,23.9958,68434.2032
2006-03-02 10:00:00,38.05,38.16,38.04,38.09,60799.55580233203,23.9832,24.0525,23.9769,24.0084,60799.5558
2006-03-02 10:30:00,38.1,38.45,38.07,38.43,66768.46196557468,24.0147,24.2353,23.9958,24.2227,66768.462
2006-03-02 11:00:00,38.45,38.58,38.37,38.46,66629.65019433647,24.2353,24.3173,24.1849,24.2416,66629.6502
2006-03-02 11:30:00,38.45,38.51,38.45,38.48,56218.76735147141,24.2353,24.2732,24.2353,24.2542,56218.7674
2006-03-02 12:00:00,38.47,38.5,38.43,38.45,47890.06107717934,24.2479,24.2669,24.2227,24.2353,47890.0611
2006-03-02 12:30:00,38.45,38.48,38.43,38.47,39977.790116601886,24.2353,24.2542,24.2227,24.2479,39977.7901
2006-03-02 13:00:00,38.47,38.51,38.41,38.43,39838.978345363685,24.2479,24.2732,24.2101,24.2227,39838.9783
2006-03-02 13:30:00,38.42,38.48,38.4,38.48,39283.73126041088,24.2164,24.2542,24.2038,24.2542,39283.7313
2006-03-02 14:00:00,38.48,38.48,38.39,38.43,50666.29650194336,24.2542,24.2542,24.1975,24.2227,50666.2965
2006-03-02 14:30:00,38.43,38.46,38.38,38.43,66629.65019433647,24.2227,24.2416,24.1912,24.2227,66629.6502
2006-03-02 15:00:00,38.43,38.45,38.38,38.38,89533.59244863964,24.2227,24.2353,24.1912,24.1912,89533.5924
2006-03-02 15:30:00,38.38,38.43,38.33,38.33,115907.82898389782,24.1912,24.2227,24.1597,24.1597,115907.829
2006-03-03 09:30:00,38.57,38.57,38.45,38.51,94253.19267073848,24.311,24.311,24.2353,24.2732,94253.1927
2006-03-03 10:00:00,38.51,38.51,38.36,38.41,121876.73514714048,24.2732,24.2732,24.1786,24.2101,121876.7351
2006-03-03 10:30:00,38.41,38.44,38.37,38.4,79816.76846196556,24.2101,24.229,24.1849,24.2038,79816.7685
2006-03-03 11:00:00,38.4,38.47,38.35,38.43,184203.2204330927,24.2038,24.2479,24.1723,24.2227,184203.2204
2006-03-03 11:30:00,38.43,38.44,38.33,38.35,75652.41532481954,24.2227,24.229,24.1597,24.1723,75652.4153
2006-03-03 12:00:00,38.35,38.43,38.35,38.4,71765.68573014991,24.1723,24.2227,24.1723,24.2038,71765.6857
2006-03-03 12:30:00,38.4,38.4,38.34,38.36,63992.226540810654,24.2038,24.2038,24.166,24.1786,63992.2265
2006-03-03 13:00:00,38.38,38.42,38.33,38.4,34564.13103831204,24.1912,24.2164,24.1597,24.2038,34564.131
2006-03-03 13:30:00,38.39,38.45,38.37,38.37,51776.79067184897,24.1975,24.2353,24.1849,24.1849,51776.7907
2006-03-03 14:00:00,38.37,38.4,38.37,38.38,27623.542476401995,24.1849,24.2038,24.1849,24.1912,27623.5425
2006-03-03 14:30:00,38.38,38.43,38.35,38.4,55108.27318156579,24.1912,24.2227,24.1723,24.2038,55108.2732
2006-03-03 15:00:00,38.39,38.43,38.25,38.27,56496.390893947806,24.1975,24.2227,24.1093,24.1219,56496.3909
2006-03-03 15:30:00,38.27,38.36,38.26,38.35,63992.226540810654,24.1219,24.1786,24.1156,24.1723,63992.2265
2006-03-06 09:30:00,38.47,38.52,38.41,38.48,121737.92337590228,24.2479,24.2795,24.2101,24.2542,121737.9234
2006-03-06 10:00:00,38.48,38.51,38.37,38.4,224042.1987784564,24.2542,24.2732,24.1849,24.2038,224042.1988
2006-03-06 10:30:00,38.4,38.53,38.4,38.53,167962.2431982232,24.2038,24.2858,24.2038,24.2858,167962.2432
2006-03-06 11:00:00,38.53,38.58,38.38,38.38,73847.86229872293,24.2858,24.3173,24.1912,24.1912,73847.8623
2006-03-06 11:30:00,38.38,38.39,38.26,38.27,37201.55469183787,24.1912,24.1975,24.1156,24.1219,37201.5547
2006-03-06 12:00:00,38.27,38.28,38.2,38.27,28178.789561354803,24.1219,24.1282,24.0778,24.1219,28178.7896
2006-03-06 12:30:00,38.3,38.35,38.25,38.33,18739.58911715713,24.1408,24.1723,24.1093,24.1597,18739.5891
2006-03-06 13:00:00,38.31,38.35,38.25,38.26,14852.859522487506,24.1471,24.1723,24.1093,24.1156,14852.8595
2006-03-06 13:30:00,38.22,38.23,38.15,38.18,29705.71904497501,24.0904,24.0967,24.0462,24.0652,29705.719
2006-03-06 14:00:00,38.19,38.19,38.04,38.07,29150.47196002221,24.0715,24.0715,23.9769,23.9958,29150.472
2006-03-06 14:30:00,38.07,38.2,38.07,38.2,36091.06052193226,23.9958,24.0778,23.9958,24.0778,36091.0605
2006-03-06 15:00:00,38.2,38.24,38.15,38.17,54969.46141032759,24.0778,24.103,24.0462,24.0589,54969.4614
2006-03-06 15:30:00,38.16,38.2,38.09,38.12,118406.44086618544,24.0525,24.0778,24.0084,24.0273,118406.4409
2006-03-07 09:30:00,37.99,37.99,37.82,37.83,53442.53192670738,23.9454,23.9454,23.8382,23.8445,53442.5319
2006-03-07 10:00:00,37.84,38.02,37.84,37.97,64408.66185452526,23.8508,23.9643,23.8508,23.9328,64408.6619
2006-03-07 10:30:00,37.98,37.99,37.81,37.84,51637.97890061077,23.9391,23.9454,23.8319,23.8508,51637.9789
2006-03-07 11:00:00,37.84,37.91,37.83,37.88,36785.11937812327,23.8508,23.895,23.8445,23.8761,36785.1194
2006-03-07 11:30:00,37.89,37.89,37.77,37.78,30955.02498611882,23.8824,23.8824,23.8067,23.813,30955.025
2006-03-07 12:00:00,37.79,37.85,37.76,37.83,28872.848417545807,23.8193,23.8572,23.8004,23.8445,28872.8484
2006-03-07 12:30:00,37.79,37.84,37.74,37.76,55247.08495280399,23.8193,23.8508,23.7878,23.8004,55247.085
2006-03-07 13:00:00,37.76,37.8,37.75,37.77,44419.76679622432,23.8004,23.8256,23.7941,23.8067,44419.7668
2006-03-07 13:30:00,37.77,37.81,37.75,37.76,22348.69516935036,23.8067,23.8319,23.7941,23.8004,22348.6952
2006-03-07 14:00:00,37.76,37.79,37.75,37.76,31093.83675735702,23.8004,23.8193,23.7941,23.8004,31093.8368
2006-03-07 14:30:00,37.76,37.79,37.75,37.76,30399.777901166017,23.8004,23.8193,23.7941,23.8004,30399.7779
2006-03-07 15:00:00,37.75,37.75,37.58,37.6,105774.56968350917,23.7941,23.7941,23.687,23.6996,105774.5697
2006-03-07 15:30:00,37.6,37.64,37.53,37.63,182398.6674069961,23.6996,23.7248,23.6555,23.7185,182398.6674
2006-03-08 09:30:00,37.46,37.51,37.4,37.51,49139.36701832315,23.6113,23.6428,23.5735,23.6428,49139.367
2006-03-08 10:00:00,37.5,37.56,37.42,37.51,178095.50249861187,23.6365,23.6744,23.5861,23.6428,178095.5025
2006-03-08 10:30:00,37.53,37.78,37.53,37.77,64825.09716823986,23.6555,23.813,23.6555,23.8067,64825.0972
2006-03-08 11:00:00,37.76,37.78,37.61,37.63,35952.24875069406,23.8004,23.813,23.7059,23.7185,35952.2488
2006-03-08 11:30:00,37.63,37.64,37.53,37.6,44280.95502498611,23.7185,23.7248,23.6555,23.6996,44280.955
2006-03-08 12:00:00,37.61,37.86,37.61,37.86,20682.953914491947,23.7059,23.8635,23.7059,23.8635,20682.9539
2006-03-08 12:30:00,37.86,37.92,37.82,37.83,27762.3542476402,23.8635,23.9013,23.8382,23.8445,27762.3542
2006-03-08 13:00:00,37.84,37.93,37.84,37.92,40533.03720155469,23.8508,23.9076,23.8508,23.9013,40533.0372
2006-03-08 13:30:00,37.92,37.97,37.89,37.97,60105.49694614103,23.9013,23.9328,23.8824,23.9328,60105.4969
2006-03-08 14:00:00,37.97,38.14,37.97,38.12,55524.70849528039,23.9328,24.0399,23.9328,24.0273,55524.7085
2006-03-08 14:30:00,38.12,38.2,38.04,38.04,47890.06107717934,24.0273,24.0778,23.9769,23.9769,47890.0611
2006-03-08 15:00:00,38.04,38.12,38.03,38.12,26790.67184897279,23.9769,24.0273,23.9706,24.0273,26790.6718
2006-03-08 15:30:00,38.12,38.12,37.94,38.02,87451.41588006662,24.0273,24.0273,23.9139,23.9643,87451.4159
2006-03-09 09:30:00,38.28,38.51,38.28,38.35,40255.41365907829,24.1282,24.2732,24.1282,24.1723,40255.4137
2006-03-09 10:00:00,38.36,38.38,38.18,38.35,50666.29650194336,24.1786,24.1912,24.0652,24.1723,50666.2965
2006-03-09 10:30:00,38.36,38.37,38.26,38.3,38450.86063298168,24.1786,24.1849,24.1156,24.1408,38450.8606
2006-03-09 11:00:00,38.3,38.37,38.25,38.33,40810.66074403109,24.1408,24.1849,24.1093,24.1597,40810.6607
2006-03-09 11:30:00,38.34,38.4,38.34,38.4,17906.71848972793,24.166,24.2038,24.166,24.2038,17906.7185
2006-03-09 12:00:00,38.39,38.43,38.27,38.31,18739.58911715713,24.1975,24.2227,24.1219,24.1471,18739.5891
2006-03-09 12:30:00,38.3,38.3,38.21,38.28,19294.83620210994,24.1408,24.1408,24.0841,24.1282,19294.8362
2006-03-09 13:00:00,38.28,38.32,38.22,38.3,28734.03664630761,24.1282,24.1534,24.0904,24.1408,28734.0366
2006-03-09 13:30:00,38.3,38.35,38.27,38.33,19850.083287062746,24.1408,24.1723,24.1219,24.1597,19850.0833
2006-03-09 14:00:00,38.35,38.46,38.33,38.44,24014.43642420877,24.1723,24.2416,24.1597,24.229,24014.4364
2006-03-09 14:30:00,38.43,38.46,38.24,38.36,43170.460855080506,24.2227,24.2416,24.103,24.1786,43170.4609
2006-03-09 15:00:00,38.36,38.39,38.26,38.26,39977.790116601886,24.1786,24.1975,24.1156,24.1156,39977.7901
2006-03-09 15:30:00,38.26,38.27,38.18,38.25,78151.02720710715,24.1156,24.1219,24.0652,24.1093,78151.0272
2006-03-10 09:30:00,38.37,38.69,38.37,38.68,55385.89672404219,24.1849,24.3866,24.1849,24.3803,55385.8967
2006-03-10 10:00:00,38.68,38.89,38.62,38.77,268045.5302609661,24.3803,24.5127,24.3425,24.437,268045.5303
2006-03-10 10:30:00,38.79,39.01,38.75,38.99,56079.9555802332,24.4496,24.5883,24.4244,24.5757,56079.9556
2006-03-10 11:00:00,38.99,39.0,38.86,38.89,20682.953914491947,24.5757,24.582,24.4938,24.5127,20682.9539
2006-03-10 11:30:00,38.9,38.99,38.89,38.98,24569.683509161576,24.519,24.5757,24.5127,24.5694,24569.6835
2006-03-10 12:00:00,38.98,39.07,38.98,39.01,18323.15380344253,24.5694,24.6261,24.5694,24.5883,18323.1538
2006-03-10 12:30:00,39.01,39.02,38.89,38.89,19988.895058300943,24.5883,24.5946,24.5127,24.5127,19988.8951
2006-03-10 13:00:00,38.89,38.89,38.82,38.83,23875.62465297057,24.5127,24.5127,24.4686,24.4749,23875.6247
2006-03-10 13:30:00,38.84,38.84,38.77,38.82,19711.27151582454,24.4812,24.4812,24.437,24.4686,19711.2715
2006-03-10 14:00:00,38.82,38.83,38.76,38.79,42059.9666851749,24.4686,24.4749,24.4307,24.4496,42059.9667
2006-03-10 14:30:00,38.79,38.87,38.76,38.87,108273.18156579677,24.4496,24.5001,24.4307,24.5001,108273.1816
2006-03-10 15:00:00,38.87,38.89,38.84,38.86,31787.895613548026,24.5001,24.5127,24.4812,24.4938,31787.8956
2006-03-10 15:30:00,38.86,38.87,38.78,38.87,34841.754580788445,24.4938,24.5001,24.4433,24.5001,34841.7546
2006-03-13 09:30:00,38.69,39.0,38.65,38.98,43309.27262631871,24.3866,24.582,24.3614,24.5694,43309.2726
2006-03-13 10:00:00,39.0,39.12,38.87,38.87,27623.542476401995,24.582,24.6576,24.5001,24.5001,27623.5425
2006-03-13 10:30:00,38.87,38.91,38.72,38.72,17906.71848972793,24.5001,24.5253,24.4055,24.4055,17906.7185
2006-03-13 11:00:00,38.72,38.84,38.69,38.81,20266.518600777345,24.4055,24.4812,24.3866,24.4622,20266.5186
2006-03-13 11:30:00,38.81,38.85,38.76,38.76,22765.13048306496,24.4622,24.4875,24.4307,24.4307,22765.1305
2006-03-13 12:00:00,38.77,38.77,38.67,38.74,45669.07273736813,24.437,24.437,24.374,24.4181,45669.0727
2006-03-13 12:30:00,38.74,38.8,38.73,38.79,21377.01277068295,24.4181,24.4559,24.4118,24.4496,21377.0128
2006-03-13 13:00:00,38.79,38.8,38.7,38.7,28872.848417545807,24.4496,24.4559,24.3929,24.3929,28872.8484
2006-03-13 13:30:00,38.71,38.84,38.71,38.81,59689.06163242643,24.3992,24.4812,24.3992,24.4622,59689.0616
2006-03-13 14:00:00,38.82,38.85,38.8,38.82,58023.320377568016,24.4686,24.4875,24.4559,24.4686,58023.3204
2006-03-13 14:30:00,38.82,38.83,38.71,38.74,27762.3542476402,24.4686,24.4749,24.3992,24.4181,27762.3542
2006-03-13 15:00:00,38.76,38.79,38.71,38.76,62881.73237090505,24.4307,24.4496,24.3992,24.4307,62881.7324
2006-03-13 15:30:00,38.76,38.76,38.7,38.72,54969.46141032759,24.4307,24.4307,24.3929,24.4055,54969.4614
2006-03-14 09:30:00,38.85,38.93,38.81,38.86,98001.1104941699,24.4875,24.5379,24.4622,24.4938,98001.1105
2006-03-14 10:00:00,38.86,38.87,38.61,38.69,74541.92115491393,24.4938,24.5001,24.3362,24.3866,74541.9212
2006-03-14 10:30:00,38.69,38.74,38.61,38.67,113270.405330372,24.3866,24.4181,24.3362,24.374,113270.4053
2006-03-14 11:00:00,38.66,38.67,38.56,38.64,49139.36701832315,24.3677,24.374,24.3047,24.3551,49139.367
2006-03-14 11:30:00,38.61,38.82,38.61,38.71,20821.765685730148,24.3362,24.4686,24.3362,24.3992,20821.7657
2006-03-14 12:00:00,38.71,38.73,38.64,38.69,20127.706829539144,24.3992,24.4118,24.3551,24.3866,20127.7068
2006-03-14 12:30:00,38.69,38.69,38.57,38.61,24014.43642420877,24.3866,24.3866,24.311,24.3362,24014.4364
2006-03-14 13:00:00,38.61,38.74,38.61,38.67,29566.90727373681,24.3362,24.4181,24.3362,24.374,29566.9073
2006-03-14 13:30:00,38.66,38.71,38.65,38.68,22903.942254303165,24.3677,24.3992,24.3614,24.3803,22903.9423
2006-03-14 14:00:00,38.69,38.77,38.61,38.74,39561.35480288728,24.3866,24.437,24.3362,24.4181,39561.3548
2006-03-14 14:30:00,38.74,38.75,38.66,38.68,32620.76624097723,24.4181,24.4244,24.3677,24.3803,32620.7662
2006-03-14 15:00:00,38.69,38.79,38.69,38.73,21099.38922820655,24.3866,24.4496,24.3866,24.4118,21099.3892
2006-03-14 15:30:00,38.71,38.81,38.69,38.74,52609.661299278174,24.3992,24.4622,24.3866,24.4181,52609.6613
2006-03-15 09:30:00,39.01,39.1,38.89,39.05,53303.72015546918,24.5883,24.645,24.5127,24.6135,53303.7202
2006-03-15 10:00:00,39.02,39.2,39.02,39.15,41227.09605774569,24.5946,24.7081,24.5946,24.6766,41227.0961
2006-03-15 10:30:00,39.15,39.3,39.14,39.22,34425.31926707384,24.6766,24.7711,24.6702,24.7207,34425.3193
2006-03-15 11:00:00,39.23,39.33,39.19,39.33,22903.942254303165,24.727,24.79,24.7018,24.79,22903.9423
2006-03-15 11:30:00,39.33,39.4,39.28,39.35,23875.62465297057,24.79,24.8341,24.7585,24.8026,23875.6247
2006-03-15 12:00:00,39.36,39.48,39.34,39.36,23181.565796779567,24.8089,24.8846,24.7963,24.8089,23181.5658
2006-03-15 12:30:00,39.41,39.41,39.31,39.37,11937.812326485286,24.8404,24.8404,24.7774,24.8152,11937.8123
2006-03-15 13:00:00,39.36,39.36,39.29,39.3,10827.318156579677,24.8089,24.8089,24.7648,24.7711,10827.3182
2006-03-15 13:30:00,39.32,39.36,39.25,39.35,12076.624097723488,24.7837,24.8089,24.7396,24.8026,12076.6241
2006-03-15 14:00:00,39.35,39.36,39.27,39.36,44003.33148250971,24.8026,24.8089,24.7522,24.8089,44003.3315
2006-03-15 14:30:00,39.36,39.4,39.26,39.29,34008.88395335924,24.8089,24.8341,24.7459,24.7648,34008.884
2006-03-15 15:00:00,39.3,39.35,39.27,39.32,49833.42587451416,24.7711,24.8026,24.7522,24.7837,49833.4259
2006-03-15 15:30:00,39.33,39.48,39.31,39.44,93003.88672959468,24.79,24.8846,24.7774,24.8593,93003.8867
2006-03-16 09:30:00,39.69,39.87,39.62,39.83,50805.10827318156,25.0169,25.1304,24.9728,25.1052,50805.1083
2006-03-16 10:00:00,39.83,39.95,39.82,39.88,26651.86007773459,25.1052,25.1808,25.0989,25.1367,26651.8601
2006-03-16 10:30:00,39.89,40.03,39.89,40.03,173098.27873403663,25.143,25.2312,25.143,25.2312,173098.2787
2006-03-16 11:00:00,40.01,40.06,39.85,39.97,72043.30927262631,25.2186,25.2501,25.1178,25.1934,72043.3093
2006-03-16 11:30:00,39.97,39.97,39.83,39.97,38867.29594669628,25.1934,25.1934,25.1052,25.1934,38867.2959
2006-03-16 12:00:00,39.95,40.06,39.95,40.05,21932.259855635755,25.1808,25.2501,25.1808,25.2438,21932.2599
2006-03-16 12:30:00,40.06,40.09,40.0,40.0,29150.47196002221,25.2501,25.269,25.2123,25.2123,29150.472
2006-03-16 13:00:00,40.04,40.1,39.99,40.06,25263.74236535258,25.2375,25.2753,25.206,25.2501,25263.7424
2006-03-16 13:30:00,40.06,40.13,40.0,40.01,20405.330372015545,25.2501,25.2943,25.2123,25.2186,20405.3304
2006-03-16 14:00:00,40.0,40.13,40.0,40.07,34008.88395335924,25.2123,25.2943,25.2123,25.2564,34008.884
2006-03-16 14:30:00,40.07,40.09,39.95,39.97,44836.20210993892,25.2564,25.269,25.1808,25.1934,44836.2021
2006-03-16 15:00:00,39.98,40.06,39.92,39.98,124375.34702942809,25.1997,25.2501,25.1619,25.1997,124375.347
2006-03-16 15:30:00,39.98,40.22,39.97,40.2,228484.17545807883,25.1997,25.351,25.1934,25.3384,228484.1755
2006-03-17 09:30:00,41.13,41.26,41.1,41.15,158523.04275402552,25.9246,26.0065,25.9057,25.9372,158523.0428
2006-03-17 10:00:00,41.15,41.21,41.11,41.13,180177.6790671849,25.9372,25.975,25.912,25.9246,180177.6791
2006-03-17 10:30:00,41.13,41.15,41.03,41.09,148250.97168239867,25.9246,25.9372,25.8615,25.8994,148250.9717
2006-03-17 11:00:00,41.09,41.44,41.09,41.44,188506.3853414769,25.8994,26.12,25.8994,26.12,188506.3853
2006-03-17 11:30:00,41.43,41.44,41.33,41.36,164769.57245974458,26.1137,26.12,26.0506,26.0695,164769.5725
2006-03-17 12:00:00,41.37,41.57,41.37,41.57,65380.34425319266,26.0758,26.2019,26.0758,26.2019,65380.3443
2006-03-17 12:30:00,41.57,41.61,41.57,41.6,32481.95446973903,26.2019,26.2271,26.2019,26.2208,32481.9545
2006-03-17 13:00:00,41.6,41.74,41.59,41.73,53997.77901166018,26.2208,26.3091,26.2145,26.3027,53997.779
2006-03-17 13:30:00,41.73,41.8,41.65,41.8,84119.9333703498,26.3027,26.3469,26.2523,26.3469,84119.9334
2006-03-17 14:00:00,41.79,41.81,41.65,41.68,92587.45141588006,26.3406,26.3532,26.2523,26.2712,92587.4514
2006-03-17 14:30:00,41.68,41.8,41.68,41.79,85646.86285397001,26.2712,26.3469,26.2712,26.3406,85646.8629
2006-03-17 15:00:00,41.79,41.79,41.59,41.64,63575.79122709605,26.3406,26.3406,26.2145,26.246,63575.7912
2006-03-17 15:30:00,41.64,41.72,41.64,41.7,58439.75569128262,26.246,26.2964,26.246,26.2838,58439.7557
2006-03-20 09:30:00,41.36,41.47,41.06,41.07,291227.0960577457,26.0695,26.1389,25.8804,25.8867,291227.0961
2006-03-20 10:00:00,41.07,41.09,40.88,40.98,223625.7634647418,25.8867,25.8994,25.767,25.83,223625.7635
2006-03-20 10:30:00,40.98,40.98,40.75,40.77,240144.3642420877,25.83,25.83,25.685,25.6977,240144.3642
2006-03-20 11:00:00,40.77,40.81,40.62,40.66,60521.93225985563,25.6977,25.7229,25.6031,25.6283,60521.9323
2006-03-20 11:30:00,40.65,40.65,40.55,40.56,37340.36646307607,25.622,25.622,25.559,25.5653,37340.3665
2006-03-20 12:00:00,40.54,40.54,40.3,40.34,80788.45086063298,25.5527,25.5527,25.4014,25.4266,80788.4509
2006-03-20 12:30:00,40.35,40.38,40.18,40.25,64131.038312048855,25.4329,25.4518,25.3258,25.3699,64131.0383
2006-03-20 13:00:00,40.26,40.41,40.24,40.41,88006.66296501942,25.3762,25.4707,25.3636,25.4707,88006.663
2006-03-20 13:30:00,40.37,40.41,40.31,40.41,53997.77901166018,25.4455,25.4707,25.4077,25.4707,53997.779
2006-03-20 14:00:00,40.41,40.52,40.41,40.43,38312.04886174348,25.4707,25.5401,25.4707,25.4833,38312.0489
2006-03-20 14:30:00,40.44,40.45,40.34,40.34,66907.27373681287,25.4896,25.496,25.4266,25.4266,66907.2737
2006-03-20 15:00:00,40.34,40.42,40.34,40.35,49416.99056079955,25.4266,25.477,25.4266,25.4329,49416.9906
2006-03-20 15:30:00,40.35,40.37,40.33,40.34,141449.1948917268,25.4329,25.4455,25.4203,25.4266,141449.1949
2006-03-21 09:30:00,40.1,40.22,40.0,40.04,50249.86118822876,25.2753,25.351,25.2123,25.2375,50249.8612
2006-03-21 10:00:00,40.05,40.05,39.78,39.8,95502.49861188229,25.2438,25.2438,25.0736,25.0863,95502.4986
2006-03-21 10:30:00,39.8,39.87,39.76,39.8,49000.55524708495,25.0863,25.1304,25.061,25.0863,49000.5552
2006-03-21 11:00:00,39.81,39.96,39.8,39.89,48445.30816213215,25.0926,25.1871,25.0863,25.143,48445.3082
2006-03-21 11:30:00,39.87,40.07,39.87,40.05,50249.86118822876,25.1304,25.2564,25.1304,25.2438,50249.8612
2006-03-21 12:00:00,40.06,40.1,39.98,40.09,41365.90782898389,25.2501,25.2753,25.1997,25.269,41365.9078
2006-03-21 12:30:00,40.09,40.23,40.09,40.1,46501.943364797335,25.269,25.3573,25.269,25.2753,46501.9434
2006-03-21 13:00:00,40.11,40.15,40.08,40.13,31649.083842309825,25.2816,25.3069,25.2627,25.2943,31649.0838
2006-03-21 13:30:00,40.14,40.22,40.04,40.04,25402.55413659078,25.3006,25.351,25.2375,25.2375,25402.5541
2006-03-21 14:00:00,40.05,40.08,39.99,40.01,32620.76624097723,25.2438,25.2627,25.206,25.2186,32620.7662
2006-03-21 14:30:00,39.99,40.05,39.94,39.98,123264.85285952248,25.206,25.2438,25.1745,25.1997,123264.8529
2006-03-21 15:00:00,39.97,40.08,39.97,40.05,37895.61354802887,25.1934,25.2627,25.1934,25.2438,37895.6135
2006-03-21 15:30:00,40.05,40.08,40.02,40.05,55385.89672404219,25.2438,25.2627,25.2249,25.2438,55385.8967
2006-03-22 09:30:00,40.59,40.83,40.59,40.79,99250.4164353137,25.5842,25.7355,25.5842,25.7103,99250.4164
2006-03-22 10:00:00,40.83,41.08,40.8,41.07,161993.33703498056,25.7355,25.893,25.7166,25.8867,161993.337
2006-03-22 10:30:00,41.08,41.08,40.9,40.9,137562.46529705718,25.893,25.893,25.7796,25.7796,137562.4653
2006-03-22 11:00:00,40.9,41.05,40.88,41.05,75097.16823986673,25.7796,25.8741,25.767,25.8741,75097.1682
2006-03-22 11:30:00,41.04,41.04,40.99,41.02,91615.76901721266,25.8678,25.8678,25.8363,25.8552,91615.769
2006-03-22 12:00:00,41.01,41.11,40.95,41.11,54830.64963908939,25.8489,25.912,25.8111,25.912,54830.6496
2006-03-22 12:30:00,41.11,41.19,41.08,41.19,52054.41421432537,25.912,25.9624,25.893,25.9624,52054.4142
2006-03-22 13:00:00,41.19,41.26,41.17,41.25,64825.09716823986,25.9624,26.0065,25.9498,26.0002,64825.0972
2006-03-22 13:30:00,41.25,41.34,41.19,41.26,40949.47251526929,26.0002,26.0569,25.9624,26.0065,40949.4725
2006-03-22 14:00:00,41.27,41.31,41.16,41.23,33870.07218212104,26.0128,26.038,25.9435,25.9876,33870.0722
2006-03-22 14:30:00,41.24,41.37,41.21,41.35,38312.04886174348,25.9939,26.0758,25.975,26.0632,38312.0489
2006-03-22 15:00:00,41.35,41.36,41.26,41.33,61771.23820099944,26.0632,26.0695,26.0065,26.0506,61771.2382
2006-03-22 15:30:00,41.34,41.34,41.21,41.26,65935.59133814547,26.0569,26.0569,25.975,26.0065,65935.5913
2006-03-23 09:30:00,41.22,41.25,41.13,41.16,98556.3575791227,25.9813,26.0002,25.9246,25.9435,98556.3576
2006-03-23 10:00:00,41.16,41.2,40.93,40.94,81343.69794558578,25.9435,25.9687,25.7985,25.8048,81343.6979
2006-03-23 10:30:00,40.95,41.06,40.89,41.03,78706.27429205996,25.8111,25.8804,25.7733,25.8615,78706.2743
2006-03-23 11:00:00,41.03,41.23,41.03,41.22,78289.83897834536,25.8615,25.9876,25.8615,25.9813,78289.839
2006-03-23 11:30:00,41.22,41.35,41.16,41.26,66490.83842309828,25.9813,26.0632,25.9435,26.0065,66490.8384
2006-03-23 12:00:00,41.27,41.34,41.25,41.34,32898.38978345363,26.0128,26.0569,26.0002,26.0569,32898.3898
2006-03-23 12:30:00,41.34,41.4,41.29,41.31,24430.87173792337,26.0569,26.0947,26.0254,26.038,24430.8717
2006-03-23 13:00:00,41.3,41.34,41.18,41.26,49000.55524708495,26.0317,26.0569,25.9561,26.0065,49000.5552
2006-03-23 13:30:00,41.26,41.36,41.25,41.35,60105.49694614103,26.0065,26.0695,26.0002,26.0632,60105.4969
2006-03-23 14:00:00,41.36,41.36,41.22,41.29,94253.19267073848,26.0695,26.0695,25.9813,26.0254,94253.1927
2006-03-23 14:30:00,41.29,41.33,41.26,41.3,67323.70905052748,26.0254,26.0506,26.0065,26.0317,67323.7091
2006-03-23 15:00:00,41.3,41.35,41.29,41.34,78845.08606329816,26.0317,26.0632,26.0254,26.0569,78845.0861
2006-03-23 15:30:00,41.34,41.34,41.3,41.32,104802.88728484177,26.0569,26.0569,26.0317,26.0443,104802.8873
2006-03-24 09:30:00,41.47,41.5,41.24,41.24,40533.03720155469,26.1389,26.1578,25.9939,25.9939,40533.0372
2006-03-24 10:00:00,41.24,41.43,41.24,41.34,41227.09605774569,25.9939,26.1137,25.9939,26.0569,41227.0961
2006-03-24 10:30:00,41.39,41.61,41.37,41.61,21515.82454192116,26.0884,26.2271,26.0758,26.2271,21515.8245
2006-03-24 11:00:00,41.62,41.62,41.49,41.49,14991.671293725709,26.2334,26.2334,26.1515,26.1515,14991.6713
2006-03-24 11:30:00,41.5,41.61,41.49,41.61,28317.601332593003,26.1578,26.2271,26.1515,26.2271,28317.6013
2006-03-24 12:00:00,41.61,41.61,41.37,41.46,61077.17934480844,26.2271,26.2271,26.0758,26.1326,61077.1793
2006-03-24 12:30:00,41.47,41.5,41.37,41.39,34980.566352026646,26.1389,26.1578,26.0758,26.0884,34980.5664
2006-03-24 13:00:00,41.38,41.38,41.31,41.31,35258.18989450305,26.0821,26.0821,26.038,26.038,35258.1899
2006-03-24 13:30:00,41.31,41.4,41.31,41.38,30677.40144364242,26.038,26.0947,26.038,26.0821,30677.4014
2006-03-24 14:00:00,41.38,41.39,41.34,41.34,41227.09605774569,26.0821,26.0884,26.0569,26.0569,41227.0961
2006-03-24 14:30:00,41.34,41.39,41.33,41.36,45391.44919489172,26.0569,26.0884,26.0506,26.0695,45391.4492
2006-03-24 15:00:00,41.36,41.49,41.36,41.44,56079.9555802332,26.0695,26.1515,26.0695,26.12,56079.9556
2006-03-24 15:30:00,41.44,41.45,41.34,41.4,56079.9555802332,26.12,26.1263,26.0569,26.0947,56079.9556
2006-03-27 09:30:00,40.67,40.89,40.64,40.89,101332.59300388672,25.6346,25.7733,25.6157,25.7733,101332.593
2006-03-27 10:00:00,40.89,40.96,40.83,40.87,52609.661299278174,25.7733,25.8174,25.7355,25.7607,52609.6613
2006-03-27 10:30:00,40.87,40.93,40.8,40.8,45113.82565241532,25.7607,25.7985,25.7166,25.7166,45113.8257
2006-03-27 11:00:00,40.8,40.8,40.62,40.62,49555.80233203776,25.7166,25.7166,25.6031,25.6031,49555.8023
2006-03-27 11:30:00,40.61,40.7,40.61,40.7,42476.4019988895,25.5968,25.6535,25.5968,25.6535,42476.402
2006-03-27 12:00:00,40.69,40.69,40.52,40.58,60105.49694614103,25.6472,25.6472,25.5401,25.5779,60105.4969
2006-03-27 12:30:00,40.58,40.67,40.58,40.66,30399.777901166017,25.5779,25.6346,25.5779,25.6283,30399.7779
2006-03-27 13:00:00,40.66,40.68,40.63,40.64,43448.08439755691,25.6283,25.6409,25.6094,25.6157,43448.0844
2006-03-27 13:30:00,40.64,40.64,40.59,40.64,74958.35646862854,25.6157,25.6157,25.5842,25.6157,74958.3565
2006-03-27 14:00:00,40.64,40.68,40.61,40.67,115491.39367018324,25.6157,25.6409,25.5968,25.6346,115491.3937
2006-03-27 14:30:00,40.67,40.72,40.65,40.69,76901.72126596335,25.6346,25.6661,25.622,25.6472,76901.7213
2006-03-27 15:00:00,40.69,40.7,40.67,40.69,75235.98001110494,25.6472,25.6535,25.6346,25.6472,75235.98
2006-03-27 15:30:00,40.69,40.85,40.69,40.78,107579.12270960576,25.6472,25.7481,25.6472,25.704,107579.1227
2006-03-28 09:30:00,40.85,40.86,40.74,40.79,32759.578012215432,25.7481,25.7544,25.6787,25.7103,32759.578
2006-03-28 10:00:00,40.76,40.79,40.67,40.75,41227.09605774569,25.6913,25.7103,25.6346,25.685,41227.0961
2006-03-28 10:30:00,40.75,40.85,40.74,40.8,35813.43697945586,25.685,25.7481,25.6787,25.7166,35813.437
2006-03-28 11:00:00,40.78,40.88,40.76,40.85,56912.82620766241,25.704,25.767,25.6913,25.7481,56912.8262
2006-03-28 11:30:00,40.85,40.93,40.78,40.82,25124.93059411438,25.7481,25.7985,25.704,25.7292,25124.9306
2006-03-28 12:00:00,40.82,40.96,40.81,40.87,77040.53303720155,25.7292,25.8174,25.7229,25.7607,77040.533
2006-03-28 12:30:00,40.87,40.89,40.81,40.83,25124.93059411438,25.7607,25.7733,25.7229,25.7355,25124.9306
2006-03-28 13:00:00,40.83,40.9,40.82,40.9,111882.28761799,25.7355,25.7796,25.7292,25.7796,111882.2876
2006-03-28 13:30:00,40.9,41.02,40.9,40.97,36229.87229317046,25.7796,25.8552,25.7796,25.8237,36229.8723
2006-03-28 14:00:00,40.98,40.98,40.7,40.74,131038.31204886171,25.83,25.83,25.6535,25.6787,131038.312
2006-03-28 14:30:00,40.77,40.77,40.65,40.7,99389.22820655192,25.6977,25.6977,25.622,25.6535,99389.2282
2006-03-28 15:00:00,40.75,40.75,40.55,40.58,88145.47473625763,25.685,25.685,25.559,25.5779,88145.4747
2006-03-28 15:30:00,40.59,40.69,40.58,40.62,78012.21543586896,25.5842,25.6472,25.5779,25.6031,78012.2154
2006-03-29 09:30:00,40.81,40.89,40.7,40.85,40810.66074403109,25.7229,25.7733,25.6535,25.7481,40810.6607
2006-03-29 10:00:00,40.85,41.03,40.85,41.01,47196.00222098834,25.7481,25.8615,25.7481,25.8489,47196.0022
2006-03-29 10:30:00,41.03,41.03,40.86,40.88,23042.75402554137,25.8615,25.8615,25.7544,25.767,23042.754
2006-03-29 11:00:00,40.88,41.06,40.88,41.03,76762.90949472514,25.767,25.8804,25.767,25.8615,76762.9095
2006-03-29 11:30:00,41.02,41.13,41.02,41.05,46501.943364797335,25.8552,25.9246,25.8552,25.8741,46501.9434
2006-03-29 12:00:00,41.04,41.1,40.9,40.98,86063.29816768461,25.8678,25.9057,25.7796,25.83,86063.2982
2006-03-29 12:30:00,40.97,40.99,40.85,40.94,72459.74458634092,25.8237,25.8363,25.7481,25.8048,72459.7446
2006-03-29 13:00:00,40.93,41.02,40.93,41.02,31787.895613548026,25.7985,25.8552,25.7985,25.8552,31787.8956
2006-03-29 13:30:00,41.02,41.05,41.01,41.01,47473.62576346474,25.8552,25.8741,25.8489,25.8489,47473.6258
2006-03-29 14:00:00,41.02,41.11,41.0,41.01,34702.942809550244,25.8552,25.912,25.8426,25.8489,34702.9428
2006-03-29 14:30:00,41.01,41.05,40.99,41.05,27207.1071626874,25.8489,25.8741,25.8363,25.8741,27207.1072
2006-03-29 15:00:00,41.05,41.09,41.02,41.09,48584.11993337035,25.8741,25.8994,25.8552,25.8994,48584.1199
2006-03-29 15:30:00,41.09,41.12,41.02,41.04,96751.80455302609,25.8994,25.9183,25.8552,25.8678,96751.8046
2006-03-30 09:30:00,41.11,41.24,41.06,41.11,32898.38978345363,25.912,25.9939,25.8804,25.912,32898.3898
2006-03-30 10:00:00,41.11,41.15,41.07,41.07,23598.00111049417,25.912,25.9372,25.8867,25.8867,23598.0011
2006-03-30 10:30:00,41.02,41.02,40.94,40.97,16102.165463631314,25.8552,25.8552,25.8048,25.8237,16102.1655
2006-03-30 11:00:00,40.98,41.14,40.89,41.13,23320.377568017768,25.83,25.9309,25.7733,25.9246,23320.3776
2006-03-30 11:30:00,41.13,41.16,41.11,41.13,21377.01277068295,25.9246,25.9435,25.912,25.9246,21377.0128
2006-03-30 12:00:00,41.13,41.13,41.01,41.01,10410.882842865074,25.9246,25.9246,25.8489,25.8489,10410.8828
2006-03-30 12:30:00,41.01,41.01,40.88,40.95,12909.494725152692,25.8489,25.8489,25.767,25.8111,12909.4947
2006-03-30 13:00:00,40.95,40.95,40.79,40.79,18184.34203220433,25.8111,25.8111,25.7103,25.7103,18184.342
2006-03-30 13:30:00,40.78,40.94,40.76,40.92,16796.22431982232,25.704,25.8048,25.6913,25.7922,16796.2243
2006-03-30 14:00:00,40.9,40.97,40.85,40.9,27345.9189339256,25.7796,25.8237,25.7481,25.7796,27345.9189
2006-03-30 14:30:00,40.9,40.9,40.83,40.87,22765.13048306496,25.7796,25.7796,25.7355,25.7607,22765.1305
2006-03-30 15:00:00,40.88,40.96,40.83,40.91,38034.42531926707,25.767,25.8174,25.7355,25.7859,38034.4253
2006-03-30 15:30:00,40.93,41.03,40.92,40.98,39700.16657412549,25.7985,25.8615,25.7922,25.83,39700.1666
2006-03-31 09:30:00,40.77,40.94,40.77,40.9,41088.28428650749,25.6977,25.8048,25.6977,25.7796,41088.2843
2006-03-31 10:00:00,40.9,40.98,40.79,40.83,43586.89616879511,25.7796,25.83,25.7103,25.7355,43586.8962
2006-03-31 10:30:00,40.81,40.99,40.8,40.85,27623.542476401995,25.7229,25.8363,25.7166,25.7481,27623.5425
2006-03-31 11:00:00,40.85,40.86,40.84,40.84,33592.44863964464,25.7481,25.7544,25.7418,25.7418,33592.4486
2006-03-31 11:30:00,40.83,40.86,40.72,40.72,39977.790116601886,25.7355,25.7544,25.6661,25.6661,39977.7901
2006-03-31 12:00:00,40.72,40.73,40.58,40.65,30122.15435868961,25.6661,25.6724,25.5779,25.622,30122.1544
2006-03-31 12:30:00,40.67,40.75,40.64,40.65,29983.34258745141,25.6346,25.685,25.6157,25.622,29983.3426
2006-03-31 13:00:00,40.65,40.72,40.65,40.67,34286.50749583564,25.622,25.6661,25.622,25.6346,34286.5075
2006-03-31 13:30:00,40.66,40.75,40.58,40.72,40810.66074403109,25.6283,25.685,25.5779,25.6661,40810.6607
2006-03-31 14:00:00,40.7,40.81,40.67,40.77,41643.531371460296,25.6535,25.7229,25.6346,25.6977,41643.5314
2006-03-31 14:30:00,40.78,40.82,40.7,40.7,62326.48528595224,25.704,25.7292,25.6535,25.6535,62326.4853
2006-03-31 15:00:00,40.7,40.8,40.66,40.77,58023.320377568016,25.6535,25.7166,25.6283,25.6977,58023.3204
2006-03-31 15:30:00,40.77,40.91,40.76,40.8,61493.61465852304,25.6977,25.7859,25.6913,25.7166,61493.6147
2006-04-03 09:30:00,40.49,40.57,40.49,40.57,30538.589672404218,25.5212,25.5716,25.5212,25.5716,30538.5897
2006-04-03 10:00:00,40.59,40.73,40.57,40.62,37201.55469183787,25.5842,25.6724,25.5716,25.6031,37201.5547
2006-04-03 10:30:00,40.62,40.72,40.62,40.67,54275.402554136585,25.6031,25.6661,25.6031,25.6346,54275.4026
2006-04-03 11:00:00,40.67,40.75,40.64,40.68,29566.90727373681,25.6346,25.685,25.6157,25.6409,29566.9073
2006-04-03 11:30:00,40.68,40.72,40.65,40.65,45807.88450860633,25.6409,25.6661,25.622,25.622,45807.8845
2006-04-03 12:00:00,40.65,40.65,40.55,40.55,48861.74347584675,25.622,25.622,25.559,25.559,48861.7435
2006-04-03 12:30:00,40.54,40.64,40.53,40.59,75235.98001110494,25.5527,25.6157,25.5464,25.5842,75235.98
2006-04-03 13:00:00,40.58,40.58,40.49,40.53,48722.93170460855,25.5779,25.5779,25.5212,25.5464,48722.9317
2006-04-03 13:30:00,40.53,40.58,40.52,40.54,69267.0738478623,25.5464,25.5779,25.5401,25.5527,69267.0738
2006-04-03 14:00:00,40.54,40.58,40.51,40.52,48584.11993337035,25.5527,25.5779,25.5338,25.5401,48584.1199
2006-04-03 14:30:00,40.53,40.58,40.45,40.47,162826.20766240975,25.5464,25.5779,25.496,25.5086,162826.2077
2006-04-03 15:00:00,40.46,40.56,40.44,40.49,76207.66240977234,25.5023,25.5653,25.4896,25.5212,76207.6624
2006-04-03 15:30:00,40.49,40.51,40.32,40.44,122293.17046085508,25.5212,25.5338,25.414,25.4896,122293.1705
2006-04-04 09:30:00,40.84,41.06,40.84,40.98,92448.63964464188,25.7418,25.8804,25.7418,25.83,92448.6396
2006-04-04 10:00:00,40.99,41.06,40.98,41.01,46918.37867851194,25.8363,25.8804,25.83,25.8489,46918.3787
2006-04-04 10:30:00,41.01,41.01,40.95,40.96,46363.131593559134,25.8489,25.8489,25.8111,25.8174,46363.1316
2006-04-04 11:00:00,40.94,41.11,40.9,41.06,62604.108828428645,25.8048,25.912,25.7796,25.8804,62604.1088
2006-04-04 11:30:00,41.06,41.06,41.02,41.03,20544.142143253743,25.8804,25.8804,25.8552,25.8615,20544.1421
2006-04-04 12:00:00,41.03,41.04,40.99,41.03,33453.63686840644,25.8615,25.8678,25.8363,25.8615,33453.6369
2006-04-04 12:30:00,41.03,41.03,40.93,40.99,31093.83675735702,25.8615,25.8615,25.7985,25.8363,31093.8368
2006-04-04 13:00:00,40.98,41.02,40.93,41.01,40533.03720155469,25.83,25.8552,25.7985,25.8489,40533.0372
2006-04-04 13:30:00,41.01,41.03,40.99,41.01,19017.212659633537,25.8489,25.8615,25.8363,25.8489,19017.2127
2006-04-04 14:00:00,41.01,41.1,41.01,41.1,27623.542476401995,25.8489,25.9057,25.8489,25.9057,27623.5425
2006-04-04 14:30:00,41.08,41.09,41.01,41.03,28039.9777901166,25.893,25.8994,25.8489,25.8615,28039.9778
2006-04-04 15:00:00,41.01,41.03,40.97,40.99,40116.60188784009,25.8489,25.8615,25.8237,25.8363,40116.6019
2006-04-04 15:30:00,41.0,41.04,40.94,40.95,34841.754580788445,25.8426,25.8678,25.8048,25.8111,34841.7546
2006-04-05 09:30:00,41.1,41.2,40.98,40.99,92309.82787340366,25.9057,25.9687,25.83,25.8363,92309.8279
2006-04-05 10:00:00,41.0,41.04,40.83,40.92,91199.33370349804,25.8426,25.8678,25.7355,25.7922,91199.3337
2006-04-05 10:30:00,40.92,40.95,40.81,40.85,49555.80233203776,25.7922,25.8111,25.7229,25.7481,49555.8023
2006-04-05 11:00:00,40.85,40.85,40.62,40.67,75235.98001110494,25.7481,25.7481,25.6031,25.6346,75235.98
2006-04-05 11:30:00,40.65,40.65,40.42,40.59,63575.79122709605,25.622,25.622,25.477,25.5842,63575.7912
2006-04-05 12:00:00,40.59,40.79,40.59,40.71,22071.07162687396,25.5842,25.7103,25.5842,25.6598,22071.0716
2006-04-05 12:30:00,40.71,40.78,40.67,40.69,33592.44863964464,25.6598,25.704,25.6346,25.6472,33592.4486
2006-04-05 13:00:00,40.7,40.82,40.69,40.76,41921.1549139367,25.6535,25.7292,25.6472,25.6913,41921.1549
2006-04-05 13:30:00,40.78,40.82,40.72,40.8,39144.91948917268,25.704,25.7292,25.6661,25.7166,39144.9195
2006-04-05 14:00:00,40.8,40.85,40.74,40.85,36091.06052193226,25.7166,25.7481,25.6787,25.7481,36091.0605
2006-04-05 14:30:00,40.84,40.93,40.79,40.89,33037.201554691834,25.7418,25.7985,25.7103,25.7733,33037.2016
2006-04-05 15:00:00,40.89,40.91,40.8,40.83,49972.23764575236,25.7733,25.7859,25.7166,25.7355,49972.2376
2006-04-05 15:30:00,40.83,40.88,40.64,40.77,149500.27762354247,25.7355,25.767,25.6157,25.6977,149500.2776
2006-04-06 09:30:00,40.44,40.64,40.44,40.62,27484.730705163794,25.4896,25.6157,25.4896,25.6031,27484.7307
2006-04-06 10:00:00,40.59,40.59,40.49,40.52,8883.953359244864,25.5842,25.5842,25.5212,25.5401,8883.9534
2006-04-06 10:30:00,40.53,40.59,40.49,40.52,14436.424208772904,25.5464,25.5842,25.5212,25.5401,14436.4242
2006-04-06 11:00:00,40.54,40.56,40.39,40.39,9855.63575791227,25.5527,25.5653,25.4581,25.4581,9855.6358
2006-04-06 11:30:00,40.41,40.42,40.17,40.17,19433.64797334814,25.4707,25.477,25.3195,25.3195,19433.648
2006-04-06 12:00:00,40.17,40.22,40.01,40.01,24153.248195446973,25.3195,25.351,25.2186,25.2186,24153.2482
2006-04-06 12:30:00,40.02,40.44,40.01,40.13,29705.71904497501,25.2249,25.4896,25.2186,25.2943,29705.719
2006-04-06 13:00:00,40.13,40.16,40.02,40.13,29983.34258745141,25.2943,25.3132,25.2249,25.2943,29983.3426
2006-04-06 13:30:00,40.14,40.23,40.14,40.2,27207.1071626874,25.3006,25.3573,25.3006,25.3384,27207.1072
2006-04-06 14:00:00,40.18,40.21,40.1,40.11,56774.01443642421,25.3258,25.3447,25.2753,25.2816,56774.0144
2006-04-06 14:30:00,40.11,40.13,40.08,40.13,46363.131593559134,25.2816,25.2943,25.2627,25.2943,46363.1316
2006-04-06 15:00:00,40.13,40.25,40.08,40.18,63436.97945585785,25.2943,25.3699,25.2627,25.3258,63436.9795
2006-04-06 15:30:00,40.17,40.28,40.15,40.23,69128.26207662409,25.3195,25.3888,25.3069,25.3573,69128.2621
2006-04-07 09:30:00,40.26,40.28,40.1,40.18,31649.083842309825,25.3762,25.3888,25.2753,25.3258,31649.0838
2006-04-07 10:00:00,40.2,40.2,39.82,39.87,30955.02498611882,25.3384,25.3384,25.0989,25.1304,30955.025
2006-04-07 10:30:00,39.8,39.8,39.64,39.69,31510.272071071624,25.0863,25.0863,24.9854,25.0169,31510.2721
2006-04-07 11:00:00,39.69,39.79,39.69,39.72,57745.696835091614,25.0169,25.0799,25.0169,25.0358,57745.6968
2006-04-07 11:30:00,39.69,39.69,39.6,39.61,26374.236535258187,25.0169,25.0169,24.9602,24.9665,26374.2365
2006-04-07 12:00:00,39.61,39.67,39.53,39.53,14019.9888950583,24.9665,25.0043,24.9161,24.9161,14019.9889
2006-04-07 12:30:00,39.52,39.55,39.29,39.29,42615.2137701277,24.9098,24.9287,24.7648,24.7648,42615.2138
2006-04-07 13:00:00,39.27,39.61,39.2,39.61,41088.28428650749,24.7522,24.9665,24.7081,24.9665,41088.2843
2006-04-07 13:30:00,39.61,39.61,39.55,39.59,15824.541921154912,24.9665,24.9665,24.9287,24.9539,15824.5419
2006-04-07 14:00:00,39.6,39.62,39.56,39.58,32204.33092726263,24.9602,24.9728,24.935,24.9476,32204.3309
2006-04-07 14:30:00,39.54,39.6,39.48,39.57,19156.024430871737,24.9224,24.9602,24.8846,24.9413,19156.0244
2006-04-07 15:00:00,39.56,39.57,39.46,39.46,19017.212659633537,24.935,24.9413,24.8719,24.8719,19017.2127
2006-04-07 15:30:00,39.46,39.56,39.27,39.36,93003.88672959468,24.8719,24.935,24.7522,24.8089,93003.8867
2006-04-10 09:30:00,39.69,39.78,39.58,39.59,16935.03609106052,25.0169,25.0736,24.9476,24.9539,16935.0361
2006-04-10 10:00:00,39.56,39.6,39.53,39.55,11799.000555247085,24.935,24.9602,24.9161,24.9287,11799.0006
2006-04-10 10:30:00,39.54,39.62,39.52,39.61,15130.483064963908,24.9224,24.9728,24.9098,24.9665,15130.4831
2006-04-10 11:00:00,39.61,39.61,39.44,39.61,17629.094947251524,24.9665,24.9665,24.8593,24.9665,17629.0949
2006-04-10 11:30:00,39.6,39.6,39.48,39.52,17906.71848972793,24.9602,24.9602,24.8846,24.9098,17906.7185
2006-04-10 12:00:00,39.54,39.61,39.53,39.54,17629.094947251524,24.9224,24.9665,24.9161,24.9224,17629.0949
2006-04-10 12:30:00,39.55,39.56,39.5,39.5,9855.63575791227,24.9287,24.935,24.8972,24.8972,9855.6358
2006-04-10 13:00:00,39.5,39.5,39.44,39.45,15685.730149916712,24.8972,24.8972,24.8593,24.8656,15685.7301
2006-04-10 13:30:00,39.45,39.45,39.24,39.25,14436.424208772904,24.8656,24.8656,24.7333,24.7396,14436.4242
2006-04-10 14:00:00,39.24,39.38,39.24,39.32,19433.64797334814,24.7333,24.8215,24.7333,24.7837,19433.648
2006-04-10 14:30:00,39.32,39.32,39.25,39.31,29428.09550249861,24.7837,24.7837,24.7396,24.7774,29428.0955
2006-04-10 15:00:00,39.31,39.41,39.31,39.41,35397.00166574125,24.7774,24.8404,24.7774,24.8404,35397.0017
2006-04-10 15:30:00,39.4,39.41,39.25,39.38,92865.07495835646,24.8341,24.8404,24.7396,24.8215,92865.075
2006-04-11 09:30:00,39.7,39.71,39.61,39.65,28595.224875069405,25.0232,25.0295,24.9665,24.9917,28595.2249
2006-04-11 10:00:00,39.66,39.66,39.51,39.56,35535.81343697946,24.998,24.998,24.9035,24.935,35535.8134
2006-04-11 10:30:00,39.56,39.56,39.36,39.36,31787.895613548026,24.935,24.935,24.8089,24.8089,31787.8956
2006-04-11 11:00:00,39.36,39.38,39.27,39.37,36923.931149361466,24.8089,24.8215,24.7522,24.8152,36923.9311
2006-04-11 11:30:00,39.33,39.34,39.18,39.25,14436.424208772904,24.79,24.7963,24.6955,24.7396,14436.4242
2006-04-11 12:00:00,39.25,39.27,39.22,39.23,12076.624097723488,24.7396,24.7522,24.7207,24.727,12076.6241
2006-04-11 12:30:00,39.26,39.31,39.23,39.23,8883.953359244864,24.7459,24.7774,24.727,24.727,8883.9534
2006-04-11 13:00:00,39.23,39.23,39.12,39.12,24569.683509161576,24.727,24.727,24.6576,24.6576,24569.6835
2006-04-11 13:30:00,39.12,39.12,39.02,39.09,13048.306496390893,24.6576,24.6576,24.5946,24.6387,13048.3065
2006-04-11 14:00:00,39.08,39.13,39.06,39.08,13187.118267629094,24.6324,24.6639,24.6198,24.6324,13187.1183
2006-04-11 14:30:00,39.09,39.13,39.02,39.04,13742.365352581895,24.6387,24.6639,24.5946,24.6072,13742.3654
2006-04-11 15:00:00,39.03,39.03,38.91,38.92,30955.02498611882,24.6009,24.6009,24.5253,24.5316,30955.025
2006-04-11 15:30:00,38.93,38.97,38.91,38.97,57329.26152137701,24.5379,24.5631,24.5253,24.5631,57329.2615
2006-04-12 09:30:00,39.26,39.32,39.23,39.24,58162.13214880622,24.7459,24.7837,24.727,24.7333,58162.1321
2006-04-12 10:00:00,39.23,39.33,39.22,39.33,36923.931149361466,24.727,24.79,24.7207,24.79,36923.9311
2006-04-12 10:30:00,39.33,39.34,39.25,39.27,25124.93059411438,24.79,24.7963,24.7396,24.7522,25124.9306
2006-04-12 11:00:00,39.27,39.29,39.19,39.19,10966.129927817878,24.7522,24.7648,24.7018,24.7018,10966.1299
2006-04-12 11:30:00,39.18,39.24,39.15,39.2,12909.494725152692,24.6955,24.7333,24.6766,24.7081,12909.4947
2006-04-12 12:00:00,39.2,39.26,39.18,39.24,9578.012215435869,24.7081,24.7459,24.6955,24.7333,9578.0122
2006-04-12 12:30:00,39.24,39.27,39.23,39.26,5274.8473070516375,24.7333,24.7522,24.727,24.7459,5274.8473
2006-04-12 13:00:00,39.28,39.28,39.21,39.21,8745.141588006662,24.7585,24.7585,24.7144,24.7144,8745.1416
2006-04-12 13:30:00,39.22,39.25,39.18,39.23,5274.8473070516375,24.7207,24.7396,24.6955,24.727,5274.8473
2006-04-12 14:00:00,39.25,39.26,39.21,39.23,12909.494725152692,24.7396,24.7459,24.7144,24.727,12909.4947
2006-04-12 14:30:00,39.23,39.23,39.15,39.15,9161.576901721266,24.727,24.727,24.6766,24.6766,9161.5769
2006-04-12 15:00:00,39.15,39.25,39.13,39.24,16796.22431982232,24.6766,24.7396,24.6639,24.7333,16796.2243
2006-04-12 15:30:00,39.26,39.28,39.24,39.27,31232.648528595226,24.7459,24.7585,24.7333,24.7522,31232.6485
2006-04-13 09:30:00,39.33,39.33,38.97,39.08,15963.353692393111,24.79,24.79,24.5631,24.6324,15963.3537
2006-04-13 10:00:00,39.08,39.32,39.08,39.17,15269.294836202109,24.6324,24.7837,24.6324,24.6892,15269.2948
2006-04-13 10:30:00,39.22,39.47,39.15,39.31,25402.55413659078,24.7207,24.8783,24.6766,24.7774,25402.5541
2006-04-13 11:00:00,39.32,39.37,39.26,39.28,11521.377012770685,24.7837,24.8152,24.7459,24.7585,11521.377
2006-04-13 11:30:00,39.28,39.33,39.27,39.33,8745.141588006662,24.7585,24.79,24.7522,24.79,8745.1416
2006-04-13 12:00:00,39.33,39.35,39.31,39.31,6107.717934480844,24.79,24.8026,24.7774,24.7774,6107.7179
2006-04-13 12:30:00,39.31,39.35,39.28,39.32,5274.8473070516375,24.7774,24.8026,24.7585,24.7837,5274.8473
2006-04-13 13:00:00,39.31,39.32,39.16,39.28,12770.682953914493,24.7774,24.7837,24.6829,24.7585,12770.683
2006-04-13 13:30:00,39.26,39.48,39.26,39.47,13742.365352581895,24.7459,24.8846,24.7459,24.8783,13742.3654
2006-04-13 14:00:00,39.46,39.46,39.19,39.19,14297.612437534704,24.8719,24.8719,24.7018,24.7018,14297.6124
2006-04-13 14:30:00,39.18,39.2,39.16,39.2,9161.576901721266,24.6955,24.7081,24.6829,24.7081,9161.5769
2006-04-13 15:00:00,39.2,39.2,39.18,39.2,5830.094392004442,24.7081,24.7081,24.6955,24.7081,5830.0944
2006-04-13 15:30:00,39.2,39.32,39.2,39.26,16240.977234869517,24.7081,24.7837,24.7081,24.7459,16240.9772
2006-04-17 09:30:00,39.42,39.74,39.42,39.64,23042.75402554137,24.8467,25.0484,24.8467,24.9854,23042.754
2006-04-17 10:00:00,39.63,39.65,39.33,39.33,38034.42531926707,24.9791,24.9917,24.79,24.79,38034.4253
2006-04-17 10:30:00,39.36,39.45,39.23,39.38,34564.13103831204,24.8089,24.8656,24.727,24.8215,34564.131
2006-04-17 11:00:00,39.38,39.38,39.23,39.25,28178.789561354803,24.8215,24.8215,24.727,24.7396,28178.7896
2006-04-17 11:30:00,39.24,39.24,39.12,39.21,32065.519156024428,24.7333,24.7333,24.6576,24.7144,32065.5192
2006-04-17 12:00:00,39.18,39.2,39.12,39.13,15269.294836202109,24.6955,24.7081,24.6576,24.6639,15269.2948
2006-04-17 12:30:00,39.13,39.14,39.05,39.06,18739.58911715713,24.6639,24.6702,24.6135,24.6198,18739.5891
2006-04-17 13:00:00,39.08,39.1,38.94,38.95,20405.330372015545,24.6324,24.645,24.5442,24.5505,20405.3304
2006-04-17 13:30:00,38.97,39.08,38.95,39.0,26374.236535258187,24.5631,24.6324,24.5505,24.582,26374.2365
2006-04-17 14:00:00,38.97,39.0,38.94,38.94,14158.800666296502,24.5631,24.582,24.5442,24.5442,14158.8007
2006-04-17 14:30:00,38.93,39.05,38.92,38.94,18045.53026096613,24.5379,24.6135,24.5316,24.5442,18045.5303
2006-04-17 15:00:00,38.95,39.1,38.94,39.05,32481.95446973903,24.5505,24.645,24.5442,24.6135,32481.9545
2006-04-17 15:30:00,39.06,39.18,38.97,39.14,46224.31982232093,24.6198,24.6955,24.5631,24.6702,46224.3198
2006-04-18 09:30:00,39.16,39.33,39.15,39.29,22765.13048306496,24.6829,24.79,24.6766,24.7648,22765.1305
2006-04-18 10:00:00,39.29,39.34,39.2,39.32,30399.777901166017,24.7648,24.7963,24.7081,24.7837,30399.7779
2006-04-18 10:30:00,39.31,39.36,39.27,39.31,14852.859522487506,24.7774,24.8089,24.7522,24.7774,14852.8595
2006-04-18 11:00:00,39.34,39.35,39.2,39.26,15408.10660744031,24.7963,24.8026,24.7081,24.7459,15408.1066
2006-04-18 11:30:00,39.26,39.51,39.23,39.47,29566.90727373681,24.7459,24.9035,24.727,24.8783,29566.9073
2006-04-18 12:00:00,39.47,39.6,39.44,39.56,18323.15380344253,24.8783,24.9602,24.8593,24.935,18323.1538
2006-04-18 12:30:00,39.57,39.57,39.46,39.51,20544.142143253743,24.9413,24.9413,24.8719,24.9035,20544.1421
2006-04-18 13:00:00,39.52,39.58,39.48,39.48,14436.424208772904,24.9098,24.9476,24.8846,24.8846,14436.4242
2006-04-18 13:30:00,39.46,39.54,39.44,39.47,13048.306496390893,24.8719,24.9224,24.8593,24.8783,13048.3065
2006-04-18 14:00:00,39.47,39.77,39.47,39.71,41088.28428650749,24.8783,25.0673,24.8783,25.0295,41088.2843
2006-04-18 14:30:00,39.71,39.73,39.67,39.71,32343.14269850083,25.0295,25.0421,25.0043,25.0295,32343.1427
2006-04-18 15:00:00,39.71,39.83,39.69,39.77,23459.18933925597,25.0295,25.1052,25.0169,25.0673,23459.1893
2006-04-18 15:30:00,39.78,39.88,39.77,39.85,41921.1549139367,25.0736,25.1367,25.0673,25.1178,41921.1549
2006-04-19 09:30:00,39.9,40.09,39.84,40.09,35535.81343697946,25.1493,25.269,25.1115,25.269,35535.8134
2006-04-19 10:00:00,40.05,40.31,40.05,40.19,64686.28539700166,25.2438,25.4077,25.2438,25.3321,64686.2854
2006-04-19 10:30:00,40.17,40.28,40.14,40.21,49972.23764575236,25.3195,25.3888,25.3006,25.3447,49972.2376
2006-04-19 11:00:00,40.19,40.36,40.18,40.22,83703.4980566352,25.3321,25.4392,25.3258,25.351,83703.4981
2006-04-19 11:30:00,40.19,40.36,40.17,40.33,29983.34258745141,25.3321,25.4392,25.3195,25.4203,29983.3426
2006-04-19 12:00:00,40.31,40.46,40.3,40.41,43448.08439755691,25.4077,25.5023,25.4014,25.4707,43448.0844
2006-04-19 12:30:00,40.4,40.41,40.26,40.29,28456.413103831204,25.4644,25.4707,25.3762,25.3951,28456.4131
2006-04-19 13:00:00,40.28,40.32,40.28,40.3,35258.18989450305,25.3888,25.414,25.3888,25.4014,35258.1899
2006-04-19 13:30:00,40.3,40.33,40.28,40.31,28595.224875069405,25.4014,25.4203,25.3888,25.4077,28595.2249
2006-04-19 14:00:00,40.29,40.36,40.2,40.34,44003.33148250971,25.3951,25.4392,25.3384,25.4266,44003.3315
2006-04-19 14:30:00,40.34,40.49,40.34,40.49,29150.47196002221,25.4266,25.5212,25.4266,25.5212,29150.472
2006-04-19 15:00:00,40.49,40.56,40.46,40.47,51360.355358134366,25.5212,25.5653,25.5023,25.5086,51360.3554
2006-04-19 15:30:00,40.48,40.66,40.48,40.65,75513.60355358134,25.5149,25.6283,25.5149,25.622,75513.6036
2006-04-20 09:30:00,40.24,40.68,40.21,40.61,39422.54303164908,25.3636,25.6409,25.3447,25.5968,39422.543
2006-04-20 10:00:00,40.59,40.76,40.57,40.7,49972.23764575236,25.5842,25.6913,25.5716,25.6535,49972.2376
2006-04-20 10:30:00,40.7,40.7,40.28,40.4,26790.67184897279,25.6535,25.6535,25.3888,25.4644,26790.6718
2006-04-20 11:00:00,40.36,40.41,40.25,40.28,15269.294836202109,25.4392,25.4707,25.3699,25.3888,15269.2948
2006-04-20 11:30:00,40.29,40.41,40.28,40.32,15408.10660744031,25.3951,25.4707,25.3888,25.414,15408.1066
2006-04-20 12:00:00,40.33,40.44,40.29,40.41,16935.03609106052,25.4203,25.4896,25.3951,25.4707,16935.0361
2006-04-20 12:30:00,40.41,40.49,40.41,40.48,40949.47251526929,25.4707,25.5212,25.4707,25.5149,40949.4725
2006-04-20 13:00:00,40.48,40.5,40.44,40.46,27484.730705163794,25.5149,25.5275,25.4896,25.5023,27484.7307
2006-04-20 13:30:00,40.47,40.52,40.41,40.49,62881.73237090505,25.5086,25.5401,25.4707,25.5212,62881.7324
2006-04-20 14:00:00,40.5,40.52,40.44,40.51,49416.99056079955,25.5275,25.5401,25.4896,25.5338,49416.9906
2006-04-20 14:30:00,40.5,40.52,40.41,40.41,18878.400888395336,25.5275,25.5401,25.4707,25.4707,18878.4009
2006-04-20 15:00:00,40.4,40.46,40.37,40.39,23181.565796779567,25.4644,25.5023,25.4455,25.4581,23181.5658
2006-04-20 15:30:00,40.36,40.38,40.22,40.28,56496.390893947806,25.4392,25.4518,25.351,25.3888,56496.3909
2006-04-21 09:30:00,40.23,40.31,40.08,40.09,34841.754580788445,25.3573,25.4077,25.2627,25.269,34841.7546
2006-04-21 10:00:00,40.09,40.16,39.96,39.99,36091.06052193226,25.269,25.3132,25.1871,25.206,36091.0605
2006-04-21 10:30:00,39.96,40.16,39.95,40.07,19156.024430871737,25.1871,25.3132,25.1808,25.2564,19156.0244
2006-04-21 11:00:00,40.05,40.08,39.97,39.99,17212.65963353692,25.2438,25.2627,25.1934,25.206,17212.6596
2006-04-21 11:30:00,39.99,40.0,39.96,39.99,12493.05941143809,25.206,25.2123,25.1871,25.206,12493.0594
2006-04-21 12:00:00,39.95,39.95,39.82,39.82,16935.03609106052,25.1808,25.1808,25.0989,25.0989,16935.0361
2006-04-21 12:30:00,39.83,39.85,39.7,39.7,17073.84786229872,25.1052,25.1178,25.0232,25.0232,17073.8479
2006-04-21 13:00:00,39.7,39.72,39.67,39.69,18739.58911715713,25.0232,25.0358,25.0043,25.0169,18739.5891
2006-04-21 13:30:00,39.69,39.7,39.64,39.65,17767.90671848973,25.0169,25.0232,24.9854,24.9917,17767.9067
2006-04-21 14:00:00,39.65,39.65,39.54,39.56,35813.43697945586,24.9917,24.9917,24.9224,24.935,35813.437
2006-04-21 14:30:00,39.56,39.63,39.49,39.6,21932.259855635755,24.935,24.9791,24.8909,24.9602,21932.2599
2006-04-21 15:00:00,39.61,39.64,39.46,39.51,24292.05996668517,24.9665,24.9854,24.8719,24.9035,24292.06
2006-04-21 15:30:00,39.51,39.61,39.38,39.49,135896.72404219877,24.9035,24.9665,24.8215,24.8909,135896.724
2006-04-24 09:30:00,39.39,39.41,39.31,39.31,35397.00166574125,24.8278,24.8404,24.7774,24.7774,35397.0017
2006-04-24 10:00:00,39.31,39.47,39.28,39.43,21377.01277068295,24.7774,24.8783,24.7585,24.853,21377.0128
2006-04-24 10:30:00,39.41,39.57,39.41,39.54,29150.47196002221,24.8404,24.9413,24.8404,24.9224,29150.472
2006-04-24 11:00:00,39.56,39.6,39.28,39.33,39561.35480288728,24.935,24.9602,24.7585,24.79,39561.3548
2006-04-24 11:30:00,39.33,39.34,39.18,39.2,14852.859522487506,24.79,24.7963,24.6955,24.7081,14852.8595
2006-04-24 12:00:00,39.2,39.28,39.17,39.26,18323.15380344253,24.7081,24.7585,24.6892,24.7459,18323.1538
2006-04-24 12:30:00,39.27,39.41,39.26,39.41,11243.75347029428,24.7522,24.8404,24.7459,24.8404,11243.7535
2006-04-24 13:00:00,39.41,39.45,39.32,39.36,13048.306496390893,24.8404,24.8656,24.7837,24.8089,13048.3065
2006-04-24 13:30:00,39.34,39.42,39.34,39.39,13464.741810105495,24.7963,24.8467,24.7963,24.8278,13464.7418
2006-04-24 14:00:00,39.39,39.48,39.39,39.44,28595.224875069405,24.8278,24.8846,24.8278,24.8593,28595.2249
2006-04-24 14:30:00,39.45,39.51,39.43,39.48,28178.789561354803,24.8656,24.9035,24.853,24.8846,28178.7896
2006-04-24 15:00:00,39.48,39.52,39.43,39.47,43031.64908384231,24.8846,24.9098,24.853,24.8783,43031.6491
2006-04-24 15:30:00,39.47,39.49,39.36,39.43,68711.82676290949,24.8783,24.8909,24.8089,24.853,68711.8268
2006-04-25 09:30:00,40.03,40.21,39.84,39.84,75097.16823986673,25.2312,25.3447,25.1115,25.1115,75097.1682
2006-04-25 10:00:00,39.82,39.82,39.4,39.4,80094.39200444196,25.0989,25.0989,24.8341,24.8341,80094.392
2006-04-25 10:30:00,39.4,39.55,39.37,39.52,26929.48362021099,24.8341,24.9287,24.8152,24.9098,26929.4836
2006-04-25 11:00:00,39.53,39.64,39.49,39.52,23320.377568017768,24.9161,24.9854,24.8909,24.9098,23320.3776
2006-04-25 11:30:00,39.52,39.52,39.27,39.31,11660.188784008884,24.9098,24.9098,24.7522,24.7774,11660.1888
2006-04-25 12:00:00,39.33,39.37,39.28,39.37,12493.05941143809,24.79,24.8152,24.7585,24.8152,12493.0594
2006-04-25 12:30:00,39.41,39.48,39.39,39.45,7634.647418101054,24.8404,24.8846,24.8278,24.8656,7634.6474
2006-04-25 13:00:00,39.45,39.46,39.4,39.43,16102.165463631314,24.8656,24.8719,24.8341,24.853,16102.1655
2006-04-25 13:30:00,39.44,39.49,39.38,39.44,9716.82398667407,24.8593,24.8909,24.8215,24.8593,9716.824
2006-04-25 14:00:00,39.43,39.57,39.43,39.56,17906.71848972793,24.853,24.9413,24.853,24.935,17906.7185
2006-04-25 14:30:00,39.56,39.64,39.54,39.54,21238.20099944475,24.935,24.9854,24.9224,24.9224,21238.201
2006-04-25 15:00:00,39.54,39.54,39.33,39.43,16102.165463631314,24.9224,24.9224,24.79,24.853,16102.1655
2006-04-25 15:30:00,39.43,39.51,39.38,39.41,37756.80177679067,24.853,24.9035,24.8215,24.8404,37756.8018
2006-04-26 09:30:00,39.77,39.88,39.77,39.81,113825.65241532482,25.0673,25.1367,25.0673,25.0926,113825.6524
2006-04-26 10:00:00,39.77,39.91,39.63,39.7,70099.9444752915,25.0673,25.1556,24.9791,25.0232,70099.9445
2006-04-26 10:30:00,39.71,39.71,39.54,39.64,95224.87506940588,25.0295,25.0295,24.9224,24.9854,95224.8751
2006-04-26 11:00:00,39.64,39.72,39.51,39.67,69822.3209328151,24.9854,25.0358,24.9035,25.0043,69822.3209
2006-04-26 11:30:00,39.67,39.68,39.59,39.59,41088.28428650749,25.0043,25.0106,24.9539,24.9539,41088.2843
2006-04-26 12:00:00,39.61,39.65,39.59,39.6,69822.3209328151,24.9665,24.9917,24.9539,24.9602,69822.3209
2006-04-26 12:30:00,39.6,39.67,39.57,39.6,16518.600777345917,24.9602,25.0043,24.9413,24.9602,16518.6008
2006-04-26 13:00:00,39.59,39.69,39.59,39.68,33037.201554691834,24.9539,25.0169,24.9539,25.0106,33037.2016
2006-04-26 13:30:00,39.65,39.66,39.59,39.66,36368.68406440866,24.9917,24.998,24.9539,24.998,36368.6841
2006-04-26 14:00:00,39.66,39.69,39.56,39.59,61077.17934480844,24.998,25.0169,24.935,24.9539,61077.1793
2006-04-26 14:30:00,39.62,39.67,39.6,39.61,38589.67240421988,24.9728,25.0043,24.9602,24.9665,38589.6724
2006-04-26 15:00:00,39.61,39.63,39.57,39.59,53442.53192670738,24.9665,24.9791,24.9413,24.9539,53442.5319
2006-04-26 15:30:00,39.59,39.85,39.59,39.84,118267.62909494725,24.9539,25.1178,24.9539,25.1115,118267.6291
2006-04-27 09:30:00,39.62,39.66,39.53,39.56,122570.79400333148,24.9728,24.998,24.9161,24.935,122570.794
2006-04-27 10:00:00,39.56,39.74,39.33,39.38,75930.03886729594,24.935,25.0484,24.79,24.8215,75930.0389
2006-04-27 10:30:00,39.39,39.41,39.04,39.36,37479.17823431427,24.8278,24.8404,24.6072,24.8089,37479.1782
2006-04-27 11:00:00,39.4,39.59,39.4,39.54,49833.42587451416,24.8341,24.9539,24.8341,24.9224,49833.4259
2006-04-27 11:30:00,39.51,39.53,39.38,39.46,22209.88339811216,24.9035,24.9161,24.8215,24.8719,22209.8834
2006-04-27 12:00:00,39.46,39.68,39.46,39.57,111604.6640755136,24.8719,25.0106,24.8719,24.9413,111604.6641
2006-04-27 12:30:00,39.59,39.71,39.58,39.62,14436.424208772904,24.9539,25.0295,24.9476,24.9728,14436.4242
2006-04-27 13:00:00,39.65,39.65,39.51,39.55,45807.88450860633,24.9917,24.9917,24.9035,24.9287,45807.8845
2006-04-27 13:30:00,39.56,39.57,39.47,39.51,39838.978345363685,24.935,24.9413,24.8783,24.9035,39838.9783
2006-04-27 14:00:00,39.52,39.58,39.44,39.58,27345.9189339256,24.9098,24.9476,24.8593,24.9476,27345.9189
2006-04-27 14:30:00,39.6,39.72,39.56,39.62,33731.26041088284,24.9602,25.0358,24.935,24.9728,33731.2604
2006-04-27 15:00:00,39.64,39.66,39.6,39.63,35952.24875069406,24.9854,24.998,24.9602,24.9791,35952.2488
2006-04-27 15:30:00,39.61,39.77,39.59,39.63,48167.68461965575,24.9665,25.0673,24.9539,24.9791,48167.6846
2006-04-28 09:30:00,39.74,39.89,39.74,39.77,176013.32593003885,25.0484,25.143,25.0484,25.0673,176013.3259
2006-04-28 10:00:00,39.79,40.07,39.79,40.05,55802.3320377568,25.0799,25.2564,25.0799,25.2438,55802.332
2006-04-28 10:30:00,40.05,40.05,39.85,39.87,63020.54414214325,25.2438,25.2438,25.1178,25.1304,63020.5441
2006-04-28 11:00:00,39.87,40.13,39.85,40.05,63575.79122709605,25.1304,25.2943,25.1178,25.2438,63575.7912
2006-04-28 11:30:00,40.05,40.12,40.02,40.1,25124.93059411438,25.2438,25.288,25.2249,25.2753,25124.9306
2006-04-28 12:00:00,40.11,40.13,40.05,40.05,23875.62465297057,25.2816,25.2943,25.2438,25.2438,23875.6247
2006-04-28 12:30:00,40.05,40.08,40.03,40.05,20682.953914491947,25.2438,25.2627,25.2312,25.2438,20682.9539
2006-04-28 13:00:00,40.05,40.1,40.04,40.04,21377.01277068295,25.2438,25.2753,25.2375,25.2375,21377.0128
2006-04-28 13:30:00,40.04,40.13,39.87,39.95,39283.73126041088,25.2375,25.2943,25.1304,25.1808,39283.7313
2006-04-28 14:00:00,39.93,40.01,39.9,40.0,33731.26041088284,25.1682,25.2186,25.1493,25.2123,33731.2604
2006-04-28 14:30:00,39.97,39.99,39.87,39.9,30816.21321488062,25.1934,25.206,25.1304,25.1493,30816.2132
2006-04-28 15:00:00,39.9,39.9,39.72,39.75,56635.20266518601,25.1493,25.1493,25.0358,25.0547,56635.2027
2006-04-28 15:30:00,39.75,39.93,39.75,39.83,56218.76735147141,25.0547,25.1682,25.0547,25.1052,56218.7674
2006-05-01 09:30:00,40.13,40.26,40.09,40.23,27484.730705163794,25.2943,25.3762,25.269,25.3573,27484.7307
2006-05-01 10:00:00,40.2,40.21,39.9,39.98,64825.09716823986,25.3384,25.3447,25.1493,25.1997,64825.0972
2006-05-01 10:30:00,39.97,39.97,39.62,39.74,34841.754580788445,25.1934,25.1934,24.9728,25.0484,34841.7546
2006-05-01 11:00:00,39.74,39.74,39.59,39.72,15546.91837867851,25.0484,25.0484,24.9539,25.0358,15546.9184
2006-05-01 11:30:00,39.73,39.8,39.72,39.74,15546.91837867851,25.0421,25.0863,25.0358,25.0484,15546.9184
2006-05-01 12:00:00,39.72,39.72,39.61,39.61,22487.50694058856,25.0358,25.0358,24.9665,24.9665,22487.5069
2006-05-01 12:30:00,39.61,39.77,39.6,39.77,33037.201554691834,24.9665,25.0673,24.9602,25.0673,33037.2016
2006-05-01 13:00:00,39.77,39.78,39.65,39.75,16935.03609106052,25.0673,25.0736,24.9917,25.0547,16935.0361
2006-05-01 13:30:00,39.76,39.77,39.68,39.74,35397.00166574125,25.061,25.0673,25.0106,25.0484,35397.0017
2006-05-01 14:00:00,39.74,39.76,39.72,39.72,13325.930038867296,25.0484,25.061,25.0358,25.0358,13325.93
2006-05-01 14:30:00,39.72,39.83,39.7,39.73,22071.07162687396,25.0358,25.1052,25.0232,25.0421,22071.0716
2006-05-01 15:00:00,39.73,39.83,39.67,39.72,39561.35480288728,25.0421,25.1052,25.0043,25.0358,39561.3548
2006-05-01 15:30:00,39.72,39.72,39.46,39.57,64825.09716823986,25.0358,25.0358,24.8719,24.9413,64825.0972
2006-05-02 09:30:00,39.75,39.93,39.75,39.93,59133.81454747362,25.1984,25.3125,25.1984,25.3125,59133.8145
2006-05-02 10:00:00,39.91,40.08,39.82,40.03,62048.86174347584,25.2998,25.4076,25.2427,25.3759,62048.8617
2006-05-02 10:30:00,40.03,40.08,39.89,40.08,57745.696835091614,25.3759,25.4076,25.2871,25.4076,57745.6968
2006-05-02 11:00:00,40.08,40.16,40.03,40.14,26929.48362021099,25.4076,25.4583,25.3759,25.4456,26929.4836
2006-05-02 11:30:00,40.15,40.24,40.15,40.18,18184.34203220433,25.4519,25.509,25.4519,25.471,18184.342
2006-05-02 12:00:00,40.18,40.19,40.13,40.16,13464.741810105495,25.471,25.4773,25.4393,25.4583,13464.7418
2006-05-02 12:30:00,40.16,40.21,40.14,40.18,13742.365352581895,25.4583,25.49,25.4456,25.471,13742.3654
2006-05-02 13:00:00,40.18,40.23,40.12,40.16,13325.930038867296,25.471,25.5027,25.4329,25.4583,13325.93
2006-05-02 13:30:00,40.17,40.21,40.16,40.19,64269.850083287056,25.4646,25.49,25.4583,25.4773,64269.8501
2006-05-02 14:00:00,40.19,40.23,40.18,40.23,36368.68406440866,25.4773,25.5027,25.471,25.5027,36368.6841
2006-05-02 14:30:00,40.23,40.23,40.07,40.07,45946.69627984453,25.5027,25.5027,25.4012,25.4012,45946.6963
2006-05-02 15:00:00,40.09,40.23,40.07,40.22,56774.01443642421,25.4139,25.5027,25.4012,25.4963,56774.0144
2006-05-02 15:30:00,40.23,40.31,40.18,40.22,58995.00277623542,25.5027,25.5534,25.471,25.4963,58995.0028
2006-05-03 09:30:00,40.34,40.46,40.32,40.42,152692.9483620211,25.5724,25.6485,25.5597,25.6231,152692.9484
2006-05-03 10:00:00,40.43,40.48,40.37,40.41,90088.83953359244,25.6294,25.6611,25.5914,25.6168,90088.8395
2006-05-03 10:30:00,40.42,40.45,40.31,40.34,41921.1549139367,25.6231,25.6421,25.5534,25.5724,41921.1549
2006-05-03 11:00:00,40.34,40.46,40.33,40.44,81760.13325930039,25.5724,25.6485,25.566,25.6358,81760.1333
2006-05-03 11:30:00,40.44,40.58,40.39,40.55,40394.22543031649,25.6358,25.7245,25.6041,25.7055,40394.2254
2006-05-03 12:00:00,40.55,40.64,40.53,40.6,31510.272071071624,25.7055,25.7626,25.6928,25.7372,31510.2721
2006-05-03 12:30:00,40.6,40.64,40.53,40.62,39422.54303164908,25.7372,25.7626,25.6928,25.7499,39422.543
2006-05-03 13:00:00,40.63,40.64,40.55,40.63,19988.895058300943,25.7562,25.7626,25.7055,25.7562,19988.8951
2006-05-03 13:30:00,40.63,40.65,40.52,40.52,23736.81288173237,25.7562,25.7689,25.6865,25.6865,23736.8129
2006-05-03 14:00:00,40.52,40.56,40.39,40.52,51082.73181565797,25.6865,25.7118,25.6041,25.6865,51082.7318
2006-05-03 14:30:00,40.52,40.54,40.49,40.52,28178.789561354803,25.6865,25.6992,25.6675,25.6865,28178.7896
2006-05-03 15:00:00,40.53,40.7,40.49,40.54,40949.47251526929,25.6928,25.8006,25.6675,25.6992,40949.4725
2006-05-03 15:30:00,40.56,40.69,40.56,40.63,57606.88506385341,25.7118,25.7943,25.7118,25.7562,57606.8851
2006-05-04 09:30:00,40.81,41.13,40.81,41.13,43864.51971127151,25.8703,26.0732,25.8703,26.0732,43864.5197
2006-05-04 10:00:00,41.16,41.26,41.13,41.21,62187.67351471404,26.0922,26.1556,26.0732,26.1239,62187.6735
2006-05-04 10:30:00,41.21,41.6,41.21,41.35,47334.81399222654,26.1239,26.3711,26.1239,26.2126,47334.814
2006-05-04 11:00:00,41.35,41.42,41.27,41.42,31371.460299833423,26.2126,26.257,26.1619,26.257,31371.4603
2006-05-04 11:30:00,41.4,41.4,41.26,41.26,18600.77734591893,26.2443,26.2443,26.1556,26.1556,18600.7773
2006-05-04 12:00:00,41.26,41.31,41.24,41.29,20821.765685730148,26.1556,26.1873,26.1429,26.1746,20821.7657
2006-05-04 12:30:00,41.29,41.32,41.24,41.26,16518.600777345917,26.1746,26.1936,26.1429,26.1556,16518.6008
2006-05-04 13:00:00,41.26,41.31,41.25,41.26,11937.812326485286,26.1556,26.1873,26.1493,26.1556,11937.8123
2006-05-04 13:30:00,41.26,41.29,41.24,41.26,23181.565796779567,26.1556,26.1746,26.1429,26.1556,23181.5658
2006-05-04 14:00:00,41.26,41.37,41.26,41.34,22903.942254303165,26.1556,26.2253,26.1556,26.2063,22903.9423
2006-05-04 14:30:00,41.34,41.37,41.27,41.37,26651.86007773459,26.2063,26.2253,26.1619,26.2253,26651.8601
2006-05-04 15:00:00,41.37,41.47,41.37,41.45,24014.43642420877,26.2253,26.2887,26.2253,26.276,24014.4364
2006-05-04 15:30:00,41.44,41.45,41.34,41.44,41921.1549139367,26.2697,26.276,26.2063,26.2697,41921.1549
2006-05-05 09:30:00,41.63,41.65,41.53,41.56,77318.15657967795,26.3901,26.4028,26.3267,26.3458,77318.1566
2006-05-05 10:00:00,41.57,41.6,41.42,41.43,50111.04941699056,26.3521,26.3711,26.257,26.2634,50111.0494
2006-05-05 10:30:00,41.43,41.48,41.31,41.44,48722.93170460855,26.2634,26.2951,26.1873,26.2697,48722.9317
2006-05-05 11:00:00,41.43,41.44,41.34,41.4,39561.35480288728,26.2634,26.2697,26.2063,26.2443,39561.3548
2006-05-05 11:30:00,41.4,41.57,41.4,41.57,29983.34258745141,26.2443,26.3521,26.2443,26.3521,29983.3426
2006-05-05 12:00:00,41.58,41.69,41.57,41.67,19988.895058300943,26.3584,26.4282,26.3521,26.4155,19988.8951
2006-05-05 12:30:00,41.67,41.74,41.66,41.74,12215.435868961687,26.4155,26.4599,26.4092,26.4599,12215.4359
2006-05-05 13:00:00,41.72,41.86,41.71,41.81,31510.272071071624,26.4472,26.5359,26.4409,26.5042,31510.2721
2006-05-05 13:30:00,41.84,41.87,41.78,41.86,25263.74236535258,26.5233,26.5423,26.4852,26.5359,25263.7424
2006-05-05 14:00:00,41.85,41.86,41.7,41.78,21515.82454192116,26.5296,26.5359,26.4345,26.4852,21515.8245
2006-05-05 14:30:00,41.78,41.78,41.65,41.68,28178.789561354803,26.4852,26.4852,26.4028,26.4218,28178.7896
2006-05-05 15:00:00,41.65,41.93,41.64,41.86,39700.16657412549,26.4028,26.5803,26.3965,26.5359,39700.1666
2006-05-05 15:30:00,41.87,41.96,41.83,41.88,35119.37812326485,26.5423,26.5993,26.5169,26.5486,35119.3781
2006-05-08 09:30:00,42.24,42.25,42.07,42.09,28734.03664630761,26.7768,26.7832,26.6691,26.6817,28734.0366
2006-05-08 10:00:00,42.09,42.15,42.01,42.14,38034.42531926707,26.6817,26.7198,26.631,26.7134,38034.4253
2006-05-08 10:30:00,42.16,42.17,41.99,42.09,33453.63686840644,26.7261,26.7325,26.6184,26.6817,33453.6369
2006-05-08 11:00:00,42.1,42.2,42.07,42.2,15269.294836202109,26.6881,26.7515,26.6691,26.7515,15269.2948
2006-05-08 11:30:00,42.17,42.24,42.17,42.23,19017.212659633537,26.7325,26.7768,26.7325,26.7705,19017.2127
2006-05-08 12:00:00,42.22,42.22,42.14,42.17,20960.57745696835,26.7642,26.7642,26.7134,26.7325,20960.5775
2006-05-08 12:30:00,42.18,42.31,42.17,42.24,24569.683509161576,26.7388,26.8212,26.7325,26.7768,24569.6835
2006-05-08 13:00:00,42.27,42.27,42.21,42.22,12354.247640199888,26.7959,26.7959,26.7578,26.7642,12354.2476
2006-05-08 13:30:00,42.22,42.29,42.17,42.26,18600.77734591893,26.7642,26.8085,26.7325,26.7895,18600.7773
2006-05-08 14:00:00,42.24,42.3,42.17,42.22,18600.77734591893,26.7768,26.8149,26.7325,26.7642,18600.7773
2006-05-08 14:30:00,42.22,42.29,42.22,42.29,14297.612437534704,26.7642,26.8085,26.7642,26.8085,14297.6124
2006-05-08 15:00:00,42.3,42.31,42.26,42.28,5830.094392004442,26.8149,26.8212,26.7895,26.8022,5830.0944
2006-05-08 15:30:00,42.29,42.29,42.22,42.23,135757.91227096057,26.8085,26.8085,26.7642,26.7705,135757.9123
2006-05-09 09:30:00,42.29,43.36,42.22,43.12,222098.8339811216,26.8085,27.4868,26.7642,27.3347,222098.834
2006-05-09 10:00:00,43.09,43.1,42.86,42.94,82037.75680177679,27.3157,27.322,27.1699,27.2206,82037.7568
2006-05-09 10:30:00,42.94,43.1,42.71,42.81,237229.3170460855,27.2206,27.322,27.0748,27.1382,237229.317
2006-05-09 11:00:00,42.81,43.01,42.74,42.94,125624.6529705719,27.1382,27.265,27.0938,27.2206,125624.653
2006-05-09 11:30:00,42.94,42.99,42.79,42.81,78845.08606329816,27.2206,27.2523,27.1255,27.1382,78845.0861
2006-05-09 12:00:00,42.77,42.83,42.61,42.67,67601.33259300388,27.1128,27.1508,27.0114,27.0494,67601.3326
2006-05-09 12:30:00,42.67,42.83,42.67,42.83,9022.765130483063,27.0494,27.1508,27.0494,27.1508,9022.7651
2006-05-09 13:00:00,42.83,42.92,42.82,42.9,9161.576901721266,27.1508,27.2079,27.1445,27.1952,9161.5769
2006-05-09 13:30:00,42.89,42.89,42.86,42.88,17073.84786229872,27.1889,27.1889,27.1699,27.1825,17073.8479
2006-05-09 14:00:00,42.86,42.87,42.76,42.77,22903.942254303165,27.1699,27.1762,27.1065,27.1128,22903.9423
2006-05-09 14:30:00,42.77,42.79,42.68,42.69,50943.92004441976,27.1128,27.1255,27.0558,27.0621,50943.92
2006-05-09 15:00:00,42.69,42.71,42.64,42.7,64825.09716823986,27.0621,27.0748,27.0304,27.0684,64825.0972
2006-05-09 15:30:00,42.7,42.82,42.69,42.69,54136.59078289838,27.0684,27.1445,27.0621,27.0621,54136.5908
2006-05-10 09:30:00,42.43,42.52,42.37,42.4,66074.40310938367,26.8973,26.9543,26.8592,26.8783,66074.4031
2006-05-10 10:00:00,42.41,42.45,42.37,42.42,82037.75680177679,26.8846,26.91,26.8592,26.8909,82037.7568
2006-05-10 10:30:00,42.44,42.5,42.29,42.29,134230.98278734036,26.9036,26.9417,26.8085,26.8085,134230.9828
2006-05-10 11:00:00,42.32,42.33,42.23,42.27,72043.30927262631,26.8275,26.8339,26.7705,26.7959,72043.3093
2006-05-10 11:30:00,42.25,42.25,42.07,42.08,43864.51971127151,26.7832,26.7832,26.6691,26.6754,43864.5197
2006-05-10 12:00:00,42.1,42.16,42.03,42.14,80927.26263187117,26.6881,26.7261,26.6437,26.7134,80927.2626
2006-05-10 12:30:00,42.14,42.26,42.09,42.24,16518.600777345917,26.7134,26.7895,26.6817,26.7768,16518.6008
2006-05-10 13:00:00,42.24,42.25,42.13,42.14,43864.51971127151,26.7768,26.7832,26.7071,26.7134,43864.5197
2006-05-10 13:30:00,42.14,42.21,41.93,41.93,53997.77901166018,26.7134,26.7578,26.5803,26.5803,53997.779
2006-05-10 14:00:00,41.96,42.11,41.88,41.9,36646.30760688506,26.5993,26.6944,26.5486,26.5613,36646.3076
2006-05-10 14:30:00,41.9,42.11,41.84,41.98,77873.40366463075,26.5613,26.6944,26.5233,26.612,77873.4037
2006-05-10 15:00:00,41.98,42.03,41.78,41.89,98278.7340366463,26.612,26.6437,26.4852,26.555,98278.734
2006-05-10 15:30:00,41.89,41.89,41.76,41.85,98972.7928928373,26.555,26.555,26.4726,26.5296,98972.7929
2006-05-11 09:30:00,41.7,41.7,41.53,41.57,47334.81399222654,26.4345,26.4345,26.3267,26.3521,47334.814
2006-05-11 10:00:00,41.57,41.57,41.34,41.34,71349.25041643532,26.3521,26.3521,26.2063,26.2063,71349.2504
2006-05-11 10:30:00,41.35,41.42,41.32,41.34,62742.920599666846,26.2126,26.257,26.1936,26.2063,62742.9206
2006-05-11 11:00:00,41.34,41.39,41.24,41.26,72182.12104386452,26.2063,26.238,26.1429,26.1556,72182.121
2006-05-11 11:30:00,41.26,41.36,41.16,41.16,31510.272071071624,26.1556,26.219,26.0922,26.0922,31510.2721
2006-05-11 12:00:00,41.16,41.17,41.02,41.07,36091.06052193226,26.0922,26.0985,26.0034,26.0351,36091.0605
2006-05-11 12:30:00,41.06,41.11,41.02,41.11,30122.15435868961,26.0288,26.0605,26.0034,26.0605,30122.1544
2006-05-11 13:00:00,41.08,41.1,40.99,41.03,25818.989450305384,26.0415,26.0542,25.9844,26.0098,25818.9895
2006-05-11 13:30:00,41.02,41.15,41.01,41.15,28872.848417545807,26.0034,26.0859,25.9971,26.0859,28872.8484
2006-05-11 14:00:00,41.16,41.16,40.97,41.03,39561.35480288728,26.0922,26.0922,25.9718,26.0098,39561.3548
2006-05-11 14:30:00,41.04,41.04,40.86,40.88,44003.33148250971,26.0161,26.0161,25.902,25.9147,44003.3315
2006-05-11 15:00:00,40.88,40.96,40.8,40.8,50666.29650194336,25.9147,25.9654,25.864,25.864,50666.2965
2006-05-11 15:30:00,40.82,40.9,40.77,40.83,91476.95724597444,25.8767,25.9274,25.845,25.883,91476.9572
2006-05-12 09:30:00,40.83,40.96,40.8,40.9,32759.578012215432,25.883,25.9654,25.864,25.9274,32759.578
2006-05-12 10:00:00,40.9,41.21,40.88,40.89,49833.42587451416,25.9274,26.1239,25.9147,25.921,49833.4259
2006-05-12 10:30:00,40.91,41.0,40.66,40.77,36091.06052193226,25.9337,25.9908,25.7752,25.845,36091.0605
2006-05-12 11:00:00,40.78,41.01,40.78,41.0,13187.118267629094,25.8513,25.9971,25.8513,25.9908,13187.1183
2006-05-12 11:30:00,41.03,41.03,40.8,40.82,20960.57745696835,26.0098,26.0098,25.864,25.8767,20960.5775
2006-05-12 12:00:00,40.83,40.9,40.83,40.84,13048.306496390893,25.883,25.9274,25.883,25.8893,13048.3065
2006-05-12 12:30:00,40.84,40.84,40.59,40.67,15269.294836202109,25.8893,25.8893,25.7309,25.7816,15269.2948
2006-05-12 13:00:00,40.68,40.85,40.68,40.8,11243.75347029428,25.7879,25.8957,25.7879,25.864,11243.7535
2006-05-12 13:30:00,40.81,40.81,40.71,40.72,8606.32981676846,25.8703,25.8703,25.8069,25.8133,8606.3298
2006-05-12 14:00:00,40.7,40.83,40.67,40.77,16379.789006107716,25.8006,25.883,25.7816,25.845,16379.789
2006-05-12 14:30:00,40.77,40.77,40.66,40.7,19850.083287062746,25.845,25.845,25.7752,25.8006,19850.0833
2006-05-12 15:00:00,40.7,40.77,40.7,40.75,16240.977234869517,25.8006,25.845,25.8006,25.8323,16240.9772
2006-05-12 15:30:00,40.73,40.81,40.63,40.71,50943.92004441976,25.8196,25.8703,25.7562,25.8069,50943.92
2006-05-15 09:30:00,39.86,40.17,39.83,40.08,50388.67295946696,25.2681,25.4646,25.2491,25.4076,50388.673
2006-05-15 10:00:00,40.08,40.31,39.95,40.14,61215.99111604664,25.4076,25.5534,25.3252,25.4456,61215.9911
2006-05-15 10:30:00,40.17,40.25,40.08,40.12,55247.08495280399,25.4646,25.5153,25.4076,25.4329,55247.085
2006-05-15 11:00:00,40.09,40.26,40.08,40.14,39838.978345363685,25.4139,25.5217,25.4076,25.4456,39838.9783
2006-05-15 11:30:00,40.12,40.13,39.97,40.0,26651.86007773459,25.4329,25.4393,25.3378,25.3568,26651.8601
2006-05-15 12:00:00,40.03,40.21,40.02,40.12,24014.43642420877,25.3759,25.49,25.3695,25.4329,24014.4364
2006-05-15 12:30:00,40.13,40.15,40.08,40.08,23736.81288173237,25.4393,25.4519,25.4076,25.4076,23736.8129
2006-05-15 13:00:00,40.08,40.16,39.96,40.0,26235.424764019983,25.4076,25.4583,25.3315,25.3568,26235.4248
2006-05-15 13:30:00,39.98,40.07,39.8,39.9,19711.27151582454,25.3442,25.4012,25.2301,25.2935,19711.2715
2006-05-15 14:00:00,39.9,40.09,39.9,40.09,38728.48417545808,25.2935,25.4139,25.2935,25.4139,38728.4842
2006-05-15 14:30:00,40.09,40.13,39.92,39.95,48445.30816213215,25.4139,25.4393,25.3061,25.3252,48445.3082
2006-05-15 15:00:00,39.97,40.16,39.95,40.15,44836.20210993892,25.3378,25.4583,25.3252,25.4519,44836.2021
2006-05-15 15:30:00,40.15,40.21,40.1,40.11,80788.45086063298,25.4519,25.49,25.4202,25.4266,80788.4509
2006-05-16 09:30:00,40.83,41.01,40.83,40.97,100499.72237645752,25.883,25.9971,25.883,25.9718,100499.7224
2006-05-16 10:00:00,40.97,41.06,40.95,41.03,98001.1104941699,25.9718,26.0288,25.9591,26.0098,98001.1105
2006-05-16 10:30:00,41.03,41.14,40.96,41.1,51221.543586896165,26.0098,26.0795,25.9654,26.0542,51221.5436
2006-05-16 11:00:00,41.09,41.13,40.83,40.86,52609.661299278174,26.0478,26.0732,25.883,25.902,52609.6613
2006-05-16 11:30:00,40.85,40.87,40.77,40.79,39006.10771793448,25.8957,25.9084,25.845,25.8576,39006.1077
2006-05-16 12:00:00,40.8,40.88,40.71,40.71,26790.67184897279,25.864,25.9147,25.8069,25.8069,26790.6718
2006-05-16 12:30:00,40.74,40.89,40.73,40.88,53303.72015546918,25.826,25.921,25.8196,25.9147,53303.7202
2006-05-16 13:00:00,40.88,40.9,40.79,40.86,31510.272071071624,25.9147,25.9274,25.8576,25.902,31510.2721
2006-05-16 13:30:00,40.88,40.95,40.87,40.95,19294.83620210994,25.9147,25.9591,25.9084,25.9591,19294.8362
2006-05-16 14:00:00,40.93,40.97,40.87,40.93,17351.471404775122,25.9464,25.9718,25.9084,25.9464,17351.4714
2006-05-16 14:30:00,40.92,40.95,40.86,40.87,18461.965574680733,25.9401,25.9591,25.902,25.9084,18461.9656
2006-05-16 15:00:00,40.87,40.87,40.73,40.81,26790.67184897279,25.9084,25.9084,25.8196,25.8703,26790.6718
2006-05-16 15:30:00,40.82,40.91,40.76,40.84,283037.2015546918,25.8767,25.9337,25.8386,25.8893,283037.2016
2006-05-17 09:30:00,40.43,40.85,40.43,40.7,93697.94558578568,25.6294,25.8957,25.6294,25.8006,93697.9456
2006-05-17 10:00:00,40.74,40.77,40.31,40.31,102165.46363131591,25.826,25.845,25.5534,25.5534,102165.4636
2006-05-17 10:30:00,40.3,40.35,40.23,40.27,56079.9555802332,25.547,25.5787,25.5027,25.528,56079.9556
2006-05-17 11:00:00,40.27,40.28,39.62,39.63,81898.94503053858,25.528,25.5343,25.116,25.1223,81898.945
2006-05-17 11:30:00,39.61,39.73,39.59,39.73,30538.589672404218,25.1096,25.1857,25.0969,25.1857,30538.5897
2006-05-17 12:00:00,39.73,39.83,39.69,39.7,31232.648528595226,25.1857,25.2491,25.1603,25.1667,31232.6485
2006-05-17 12:30:00,39.69,39.94,39.64,39.65,46501.943364797335,25.1603,25.3188,25.1286,25.135,46501.9434
2006-05-17 13:00:00,39.65,39.84,39.65,39.75,47890.06107717934,25.135,25.2554,25.135,25.1984,47890.0611
2006-05-17 13:30:00,39.75,39.9,39.74,39.83,35397.00166574125,25.1984,25.2935,25.192,25.2491,35397.0017
2006-05-17 14:00:00,39.83,39.9,39.78,39.8,79539.14491948916,25.2491,25.2935,25.2174,25.2301,79539.1449
2006-05-17 14:30:00,39.8,39.8,39.57,39.7,40255.41365907829,25.2301,25.2301,25.0843,25.1667,40255.4137
2006-05-17 15:00:00,39.69,39.74,39.57,39.61,68295.39144919488,25.1603,25.192,25.0843,25.1096,68295.3914
2006-05-17 15:30:00,39.6,39.64,39.36,39.41,102859.52248750694,25.1033,25.1286,24.9511,24.9828,102859.5225
2006-05-18 09:30:00,39.19,39.63,39.19,39.53,49694.61410327596,24.8434,25.1223,24.8434,25.0589,49694.6141
2006-05-18 10:00:00,39.56,39.7,39.32,39.39,43309.27262631871,25.0779,25.1667,24.9258,24.9702,43309.2726
2006-05-18 10:30:00,39.38,39.38,39.28,39.29,30955.02498611882,24.9638,24.9638,24.9004,24.9068,30955.025
2006-05-18 11:00:00,39.28,39.37,39.03,39.36,55802.3320377568,24.9004,24.9575,24.7419,24.9511,55802.332
2006-05-18 11:30:00,39.38,39.62,39.36,39.36,59411.438089950025,24.9638,25.116,24.9511,24.9511,59411.4381
2006-05-18 12:00:00,39.36,39.41,39.24,39.27,28039.9777901166,24.9511,24.9828,24.8751,24.8941,28039.9778
2006-05-18 12:30:00,39.26,39.41,39.26,39.41,24847.307051637978,24.8877,24.9828,24.8877,24.9828,24847.3071
2006-05-18 13:00:00,39.41,39.46,39.33,39.46,21238.20099944475,24.9828,25.0145,24.9321,25.0145,21238.201
2006-05-18 13:30:00,39.49,39.51,39.46,39.49,34425.31926707384,25.0335,25.0462,25.0145,25.0335,34425.3193
2006-05-18 14:00:00,39.49,39.53,39.37,39.43,35397.00166574125,25.0335,25.0589,24.9575,24.9955,35397.0017
2006-05-18 14:30:00,39.42,39.46,39.25,39.27,39006.10771793448,24.9892,25.0145,24.8814,24.8941,39006.1077
2006-05-18 15:00:00,39.27,39.36,39.1,39.15,39838.978345363685,24.8941,24.9511,24.7863,24.818,39838.9783
2006-05-18 15:30:00,39.15,39.23,38.96,38.99,73709.05052748472,24.818,24.8687,24.6976,24.7166,73709.0505
2006-05-19 09:30:00,39.12,39.14,39.0,39.07,20821.765685730148,24.799,24.8117,24.7229,24.7673,20821.7657
2006-05-19 10:00:00,39.08,39.23,39.02,39.07,49694.61410327596,24.7736,24.8687,24.7356,24.7673,49694.6141
2006-05-19 10:30:00,39.07,39.18,39.0,39.01,50388.67295946696,24.7673,24.837,24.7229,24.7293,50388.673
2006-05-19 11:00:00,39.0,39.0,38.77,38.88,39977.790116601886,24.7229,24.7229,24.5771,24.6469,39977.7901
2006-05-19 11:30:00,38.89,38.98,38.79,38.81,75791.22709605774,24.6532,24.7102,24.5898,24.6025,75791.2271
2006-05-19 12:00:00,38.82,39.05,38.82,38.94,20266.518600777345,24.6088,24.7546,24.6088,24.6849,20266.5186
2006-05-19 12:30:00,38.97,39.38,38.97,39.36,16935.03609106052,24.7039,24.9638,24.7039,24.9511,16935.0361
2006-05-19 13:00:00,39.35,39.51,39.29,39.48,25818.989450305384,24.9448,25.0462,24.9068,25.0272,25818.9895
2006-05-19 13:30:00,39.43,39.43,39.05,39.05,87451.41588006662,24.9955,24.9955,24.7546,24.7546,87451.4159
2006-05-19 14:00:00,39.05,39.42,39.05,39.4,33314.82509716824,24.7546,24.9892,24.7546,24.9765,33314.8251
2006-05-19 14:30:00,39.4,39.44,39.25,39.26,47473.62576346474,24.9765,25.0019,24.8814,24.8877,47473.6258
2006-05-19 15:00:00,39.25,39.28,39.12,39.2,43725.70794003331,24.8814,24.9004,24.799,24.8497,43725.7079
2006-05-19 15:30:00,39.2,39.3,38.96,39.19,176985.00832870626,24.8497,24.9131,24.6976,24.8434,176985.0083
2006-05-22 09:30:00,37.6,38.02,37.46,37.96,139228.2065519156,23.8354,24.1017,23.7467,24.0637,139228.2066
2006-05-22 10:00:00,37.93,37.95,37.51,37.68,165602.44308717377,24.0446,24.0573,23.7784,23.8862,165602.4431
2006-05-22 10:30:00,37.68,38.02,37.66,37.96,111327.0405330372,23.8862,24.1017,23.8735,24.0637,111327.0405
2006-05-22 11:00:00,37.95,37.95,37.58,37.75,102443.08717379232,24.0573,24.0573,23.8228,23.9305,102443.0872
2006-05-22 11:30:00,37.76,37.92,37.63,37.71,61771.23820099944,23.9369,24.0383,23.8545,23.9052,61771.2382
2006-05-22 12:00:00,37.71,38.01,37.71,37.85,42476.4019988895,23.9052,24.0953,23.9052,23.9939,42476.402
2006-05-22 12:30:00,37.89,38.09,37.89,38.0,35952.24875069406,24.0193,24.1461,24.0193,24.089,35952.2488
2006-05-22 13:00:00,38.0,38.15,38.0,38.13,80649.63908939477,24.089,24.1841,24.089,24.1714,80649.6391
2006-05-22 13:30:00,38.15,38.17,38.06,38.12,35258.18989450305,24.1841,24.1968,24.127,24.1651,35258.1899
2006-05-22 14:00:00,38.12,38.22,37.94,38.2,34702.942809550244,24.1651,24.2285,24.051,24.2158,34702.9428
2006-05-22 14:30:00,38.21,38.26,38.0,38.08,67601.33259300388,24.2221,24.2538,24.089,24.1397,67601.3326
2006-05-22 15:00:00,38.07,38.43,38.07,38.38,50805.10827318156,24.1334,24.3616,24.1334,24.3299,50805.1083
2006-05-22 15:30:00,38.38,38.42,38.15,38.15,61215.99111604664,24.3299,24.3553,24.1841,24.1841,61215.9911
2006-05-23 09:30:00,39.0,39.07,38.9,39.02,113548.02887284842,24.7229,24.7673,24.6595,24.7356,113548.0289
2006-05-23 10:00:00,39.04,39.64,39.01,39.61,138950.5830094392,24.7483,25.1286,24.7293,25.1096,138950.583
2006-05-23 10:30:00,39.59,39.77,39.55,39.65,49833.42587451416,25.0969,25.211,25.0716,25.135,49833.4259
2006-05-23 11:00:00,39.67,39.78,39.52,39.72,80649.63908939477,25.1477,25.2174,25.0526,25.1794,80649.6391
2006-05-23 11:30:00,39.72,39.84,39.67,39.68,23875.62465297057,25.1794,25.2554,25.1477,25.154,23875.6247
2006-05-23 12:00:00,39.67,39.67,39.25,39.25,64547.47362576346,25.1477,25.1477,24.8814,24.8814,64547.4736
2006-05-23 12:30:00,39.25,39.25,39.12,39.2,40255.41365907829,24.8814,24.8814,24.799,24.8497,40255.4137
2006-05-23 13:00:00,39.17,39.42,39.15,39.42,36368.68406440866,24.8307,24.9892,24.818,24.9892,36368.6841
2006-05-23 13:30:00,39.41,39.46,39.36,39.41,34564.13103831204,24.9828,25.0145,24.9511,24.9828,34564.131
2006-05-23 14:00:00,39.42,39.42,39.21,39.25,38450.86063298168,24.9892,24.9892,24.8561,24.8814,38450.8606
2006-05-23 14:30:00,39.24,39.31,39.08,39.1,77456.96835091616,24.8751,24.9194,24.7736,24.7863,77456.9684
2006-05-23 15:00:00,39.13,39.38,39.03,39.33,97723.4869516935,24.8053,24.9638,24.7419,24.9321,97723.487
2006-05-23 15:30:00,39.32,39.32,39.06,39.12,78567.46252082176,24.9258,24.9258,24.761,24.799,78567.4625
2006-05-24 09:30:00,38.54,38.99,38.33,38.84,176707.38478622987,24.4313,24.7166,24.2982,24.6215,176707.3848
2006-05-24 10:00:00,38.84,39.08,38.83,38.95,102304.27540255414,24.6215,24.7736,24.6152,24.6912,102304.2754
2006-05-24 10:30:00,38.96,39.13,38.84,38.85,69267.0738478623,24.6976,24.8053,24.6215,24.6278,69267.0738
2006-05-24 11:00:00,38.89,38.99,38.78,38.79,61632.42642976124,24.6532,24.7166,24.5835,24.5898,61632.4264
2006-05-24 11:30:00,38.79,39.08,38.79,39.01,67046.08550805108,24.5898,24.7736,24.5898,24.7293,67046.0855
2006-05-24 12:00:00,39.02,39.1,38.94,39.0,26790.67184897279,24.7356,24.7863,24.6849,24.7229,26790.6718
2006-05-24 12:30:00,38.97,39.0,38.76,38.78,35952.24875069406,24.7039,24.7229,24.5708,24.5835,35952.2488
2006-05-24 13:00:00,38.76,38.86,38.72,38.77,44558.57856746252,24.5708,24.6342,24.5454,24.5771,44558.5786
2006-05-24 13:30:00,38.72,38.97,38.57,38.94,81621.32148806218,24.5454,24.7039,24.4503,24.6849,81621.3215
2006-05-24 14:00:00,38.94,39.04,38.7,38.74,58439.75569128262,24.6849,24.7483,24.5328,24.5581,58439.7557
2006-05-24 14:30:00,38.72,39.07,38.69,39.06,55385.89672404219,24.5454,24.7673,24.5264,24.761,55385.8967
2006-05-24 15:00:00,39.08,39.22,38.9,38.98,52609.661299278174,24.7736,24.8624,24.6595,24.7102,52609.6613
2006-05-24 15:30:00,39.0,39.11,38.97,39.02,66629.65019433647,24.7229,24.7927,24.7039,24.7356,66629.6502
2006-05-25 09:30:00,39.35,39.88,39.35,39.64,41504.719600222095,24.9448,25.2808,24.9448,25.1286,41504.7196
2006-05-25 10:00:00,39.61,39.61,39.33,39.36,36923.931149361466,25.1096,25.1096,24.9321,24.9511,36923.9311
2006-05-25 10:30:00,39.36,39.44,39.31,39.43,13464.741810105495,24.9511,25.0019,24.9194,24.9955,13464.7418
2006-05-25 11:00:00,39.43,39.51,39.38,39.46,21377.01277068295,24.9955,25.0462,24.9638,25.0145,21377.0128
2006-05-25 11:30:00,39.43,39.75,39.43,39.75,13881.177123820098,24.9955,25.1984,24.9955,25.1984,13881.1771
2006-05-25 12:00:00,39.75,39.76,39.42,39.53,17073.84786229872,25.1984,25.2047,24.9892,25.0589,17073.8479
2006-05-25 12:30:00,39.51,39.52,39.43,39.49,14297.612437534704,25.0462,25.0526,24.9955,25.0335,14297.6124
2006-05-25 13:00:00,39.49,39.51,39.43,39.45,11382.56524153248,25.0335,25.0462,24.9955,25.0082,11382.5652
2006-05-25 13:30:00,39.47,39.54,39.45,39.51,21238.20099944475,25.0209,25.0652,25.0082,25.0462,21238.201
2006-05-25 14:00:00,39.54,39.69,39.54,39.63,27068.29539144919,25.0652,25.1603,25.0652,25.1223,27068.2954
2006-05-25 14:30:00,39.61,39.64,39.56,39.58,15685.730149916712,25.1096,25.1286,25.0779,25.0906,15685.7301
2006-05-25 15:00:00,39.57,39.57,39.41,39.52,52887.284841754576,25.0843,25.0843,24.9828,25.0526,52887.2848
2006-05-25 15:30:00,39.52,39.52,39.41,39.47,71210.43864519711,25.0526,25.0526,24.9828,25.0209,71210.4386
2006-05-26 09:30:00,40.13,40.31,40.08,40.27,44558.57856746252,25.4393,25.5534,25.4076,25.528,44558.5786
2006-05-26 10:00:00,40.24,40.34,40.08,40.18,27068.29539144919,25.509,25.5724,25.4076,25.471,27068.2954
2006-05-26 10:30:00,40.18,40.31,40.05,40.24,27901.1660188784,25.471,25.5534,25.3885,25.509,27901.166
2006-05-26 11:00:00,40.21,40.7,40.21,40.67,37895.61354802887,25.49,25.8006,25.49,25.7816,37895.6135
2006-05-26 11:30:00,40.67,40.7,40.49,40.5,44697.39033870072,25.7816,25.8006,25.6675,25.6738,44697.3903
2006-05-26 12:00:00,40.5,40.57,40.34,40.51,44142.14325374791,25.6738,25.7182,25.5724,25.6801,44142.1433
2006-05-26 12:30:00,40.51,40.52,40.19,40.29,43031.64908384231,25.6801,25.6865,25.4773,25.5407,43031.6491
2006-05-26 13:00:00,40.25,40.34,40.22,40.31,23736.81288173237,25.5153,25.5724,25.4963,25.5534,23736.8129
2006-05-26 13:30:00,40.27,40.33,40.2,40.33,18045.53026096613,25.528,25.566,25.4836,25.566,18045.5303
2006-05-26 14:00:00,40.35,40.42,40.34,40.37,18461.965574680733,25.5787,25.6231,25.5724,25.5914,18461.9656
2006-05-26 14:30:00,40.36,40.36,40.23,40.28,18739.58911715713,25.5851,25.5851,25.5027,25.5343,18739.5891
2006-05-26 15:00:00,40.27,40.35,40.26,40.31,23598.00111049417,25.528,25.5787,25.5217,25.5534,23598.0011
2006-05-26 15:30:00,40.26,40.43,40.26,40.29,70655.1915602443,25.5217,25.6294,25.5217,25.5407,70655.1916
2006-05-30 09:30:00,40.34,40.41,40.05,40.21,51915.60244308717,25.5724,25.6168,25.3885,25.49,51915.6024
2006-05-30 10:00:00,40.18,40.26,40.11,40.2,32343.14269850083,25.471,25.5217,25.4266,25.4836,32343.1427
2006-05-30 10:30:00,40.16,40.16,40.07,40.13,19572.45974458634,25.4583,25.4583,25.4012,25.4393,19572.4597
2006-05-30 11:00:00,40.13,40.13,39.76,39.78,49555.80233203776,25.4393,25.4393,25.2047,25.2174,49555.8023
2006-05-30 11:30:00,39.79,40.03,39.76,39.99,12909.494725152692,25.2237,25.3759,25.2047,25.3505,12909.4947
2006-05-30 12:00:00,39.98,40.05,39.89,40.05,13325.930038867296,25.3442,25.3885,25.2871,25.3885,13325.93
2006-05-30 12:30:00,40.05,40.05,39.95,39.95,10966.129927817878,25.3885,25.3885,25.3252,25.3252,10966.1299
2006-05-30 13:00:00,39.95,40.06,39.95,40.01,12076.624097723488,25.3252,25.3949,25.3252,25.3632,12076.6241
2006-05-30 13:30:00,40.0,40.02,39.91,39.99,15963.353692393111,25.3568,25.3695,25.2998,25.3505,15963.3537
2006-05-30 14:00:00,39.98,40.09,39.97,40.05,24986.11882287618,25.3442,25.4139,25.3378,25.3885,24986.1188
2006-05-30 14:30:00,40.07,40.07,39.92,39.97,41088.28428650749,25.4012,25.4012,25.3061,25.3378,41088.2843
2006-05-30 15:00:00,39.97,40.05,39.87,39.92,26374.236535258187,25.3378,25.3885,25.2744,25.3061,26374.2365
2006-05-30 15:30:00,39.9,39.91,39.72,39.72,52887.284841754576,25.2935,25.2998,25.1794,25.1794,52887.2848
2006-05-31 09:30:00,39.75,39.85,39.73,39.77,110910.6052193226,25.1984,25.2618,25.1857,25.211,110910.6052
2006-05-31 10:00:00,39.82,39.87,39.54,39.87,46640.755136035536,25.2427,25.2744,25.0652,25.2744,46640.7551
2006-05-31 10:30:00,39.88,39.97,39.84,39.89,48861.74347584675,25.2808,25.3378,25.2554,25.2871,48861.7435
2006-05-31 11:00:00,39.92,40.05,39.92,39.97,44697.39033870072,25.3061,25.3885,25.3061,25.3378,44697.3903
2006-05-31 11:30:00,39.97,40.07,39.97,40.04,27068.29539144919,25.3378,25.4012,25.3378,25.3822,27068.2954
2006-05-31 12:00:00,40.04,40.05,39.96,39.97,19156.024430871737,25.3822,25.3885,25.3315,25.3378,19156.0244
2006-05-31 12:30:00,39.97,40.03,39.88,39.88,21238.20099944475,25.3378,25.3759,25.2808,25.2808,21238.201
2006-05-31 13:00:00,39.88,40.03,39.88,40.03,16379.789006107716,25.2808,25.3759,25.2808,25.3759,16379.789
2006-05-31 13:30:00,40.02,40.17,39.99,40.01,27762.3542476402,25.3695,25.4646,25.3505,25.3632,27762.3542
2006-05-31 14:00:00,40.01,40.01,39.72,39.74,30122.15435868961,25.3632,25.3632,25.1794,25.192,30122.1544
2006-05-31 14:30:00,39.75,39.93,39.75,39.77,35119.37812326485,25.1984,25.3125,25.1984,25.211,35119.3781
2006-05-31 15:00:00,39.77,39.94,39.71,39.9,35952.24875069406,25.211,25.3188,25.173,25.2935,35952.2488
2006-05-31 15:30:00,39.9,40.0,39.81,40.0,59133.81454747362,25.2935,25.3568,25.2364,25.3568,59133.8145
2006-06-01 09:30:00,39.58,40.05,39.56,40.0,42892.8373126041,25.0906,25.3885,25.0779,25.3568,42892.8373
2006-06-01 10:00:00,40.0,40.12,39.97,40.06,32759.578012215432,25.3568,25.4329,25.3378,25.3949,32759.578
2006-06-01 10:30:00,40.06,40.34,40.06,40.28,36785.11937812327,25.3949,25.5724,25.3949,25.5343,36785.1194
2006-06-01 11:00:00,40.28,40.45,40.23,40.41,17629.094947251524,25.5343,25.6421,25.5027,25.6168,17629.0949
2006-06-01 11:30:00,40.4,40.49,40.39,40.39,13881.177123820098,25.6104,25.6675,25.6041,25.6041,13881.1771
2006-06-01 12:00:00,40.4,40.57,40.37,40.57,15546.91837867851,25.6104,25.7182,25.5914,25.7182,15546.9184
2006-06-01 12:30:00,40.59,40.59,40.54,40.54,12493.05941143809,25.7309,25.7309,25.6992,25.6992,12493.0594
2006-06-01 13:00:00,40.54,40.65,40.53,40.64,11799.000555247085,25.6992,25.7689,25.6928,25.7626,11799.0006
2006-06-01 13:30:00,40.64,40.78,40.64,40.75,33870.07218212104,25.7626,25.8513,25.7626,25.8323,33870.0722
2006-06-01 14:00:00,40.74,40.77,40.71,40.72,49416.99056079955,25.826,25.845,25.8069,25.8133,49416.9906
2006-06-01 14:30:00,40.72,40.76,40.72,40.74,157967.79566907272,25.8133,25.8386,25.8133,25.826,157967.7957
2006-06-01 15:00:00,40.75,40.77,40.72,40.72,37340.36646307607,25.8323,25.845,25.8133,25.8133,37340.3665
2006-06-01 15:30:00,40.73,40.77,40.72,40.74,61493.61465852304,25.8196,25.845,25.8133,25.826,61493.6147
2006-06-02 09:30:00,41.37,41.55,41.03,41.03,81482.50971682399,26.2253,26.3394,26.0098,26.0098,81482.5097
2006-06-02 10:00:00,41.04,41.19,40.88,40.88,54414.21432537479,26.0161,26.1112,25.9147,25.9147,54414.2143
2006-06-02 10:30:00,40.88,40.88,40.6,40.6,29150.47196002221,25.9147,25.9147,25.7372,25.7372,29150.472
2006-06-02 11:00:00,40.6,40.61,40.45,40.5,26513.04830649639,25.7372,25.7435,25.6421,25.6738,26513.0483
2006-06-02 11:30:00,40.5,40.59,40.34,40.38,17490.283176013323,25.6738,25.7309,25.5724,25.5977,17490.2832
2006-06-02 12:00:00,40.36,40.52,40.34,40.52,16935.03609106052,25.5851,25.6865,25.5724,25.6865,16935.0361
2006-06-02 12:30:00,40.53,40.62,40.53,40.61,6662.965019433647,25.6928,25.7499,25.6928,25.7435,6662.965
2006-06-02 13:00:00,40.61,40.61,40.54,40.54,7218.212104386452,25.7435,25.7435,25.6992,25.6992,7218.2121
2006-06-02 13:30:00,40.54,40.64,40.52,40.62,13464.741810105495,25.6992,25.7626,25.6865,25.7499,13464.7418
2006-06-02 14:00:00,40.62,40.62,40.51,40.55,24153.248195446973,25.7499,25.7499,25.6801,25.7055,24153.2482
2006-06-02 14:30:00,40.52,40.72,40.52,40.67,13187.118267629094,25.6865,25.8133,25.6865,25.7816,13187.1183
2006-06-02 15:00:00,40.67,40.67,40.56,40.59,18739.58911715713,25.7816,25.7816,25.7118,25.7309,18739.5891
2006-06-02 15:30:00,40.59,40.73,40.49,40.7,50805.10827318156,25.7309,25.8196,25.6675,25.8006,50805.1083
2006-06-05 09:30:00,41.35,41.47,40.95,41.21,82176.56857301499,26.2126,26.2887,25.9591,26.1239,82176.5686
2006-06-05 10:00:00,41.14,41.24,41.09,41.13,36091.06052193226,26.0795,26.1429,26.0478,26.0732,36091.0605
2006-06-05 10:30:00,41.13,41.28,41.1,41.28,48028.87284841754,26.0732,26.1683,26.0542,26.1683,48028.8728
2006-06-05 11:00:00,41.27,41.31,41.18,41.18,20960.57745696835,26.1619,26.1873,26.1049,26.1049,20960.5775
2006-06-05 11:30:00,41.15,41.31,41.03,41.07,51499.16712937257,26.0859,26.1873,26.0098,26.0351,51499.1671
2006-06-05 12:00:00,41.08,41.13,40.97,40.97,19988.895058300943,26.0415,26.0732,25.9718,25.9718,19988.8951
2006-06-05 12:30:00,40.98,40.98,40.77,40.77,25124.93059411438,25.9781,25.9781,25.845,25.845,25124.9306
2006-06-05 13:00:00,40.76,40.8,40.61,40.68,60105.49694614103,25.8386,25.864,25.7435,25.7879,60105.4969
2006-06-05 13:30:00,40.71,40.77,40.46,40.72,60799.55580233203,25.8069,25.845,25.6485,25.8133,60799.5558
2006-06-05 14:00:00,40.72,40.72,40.21,40.56,50249.86118822876,25.8133,25.8133,25.49,25.7118,50249.8612
2006-06-05 14:30:00,40.59,40.66,40.41,40.57,20682.953914491947,25.7309,25.7752,25.6168,25.7182,20682.9539
2006-06-05 15:00:00,40.57,40.7,40.52,40.57,57606.88506385341,25.7182,25.8006,25.6865,25.7182,57606.8851
2006-06-05 15:30:00,40.57,40.61,40.28,40.35,106329.81676846195,25.7182,25.7435,25.5343,25.5787,106329.8168
2006-06-06 09:30:00,40.85,40.89,40.32,40.32,60521.93225985563,25.8957,25.921,25.5597,25.5597,60521.9323
2006-06-06 10:00:00,40.29,40.57,40.29,40.57,42198.7784564131,25.5407,25.7182,25.5407,25.7182,42198.7785
2006-06-06 10:30:00,40.54,40.65,40.26,40.33,78151.02720710715,25.6992,25.7689,25.5217,25.566,78151.0272
2006-06-06 11:00:00,40.32,40.63,40.27,40.54,63159.35591338145,25.5597,25.7562,25.528,25.6992,63159.3559
2006-06-06 11:30:00,40.56,40.61,40.37,40.59,47196.00222098834,25.7118,25.7435,25.5914,25.7309,47196.0022
2006-06-06 12:00:00,40.58,40.92,40.49,40.71,67184.89727928927,25.7245,25.9401,25.6675,25.8069,67184.8973
2006-06-06 12:30:00,40.72,41.15,40.7,41.03,66352.02665186007,25.8133,26.0859,25.8006,26.0098,66352.0267
2006-06-06 13:00:00,41.03,41.1,40.59,40.75,41504.719600222095,26.0098,26.0542,25.7309,25.8323,41504.7196
2006-06-06 13:30:00,40.75,40.9,40.6,40.64,34841.754580788445,25.8323,25.9274,25.7372,25.7626,34841.7546
2006-06-06 14:00:00,40.66,40.69,40.46,40.52,51637.97890061077,25.7752,25.7943,25.6485,25.6865,51637.9789
2006-06-06 14:30:00,40.52,40.6,40.34,40.49,42615.2137701277,25.6865,25.7372,25.5724,25.6675,42615.2138
2006-06-06 15:00:00,40.49,40.68,40.44,40.46,51915.60244308717,25.6675,25.7879,25.6358,25.6485,51915.6024
2006-06-06 15:30:00,40.45,40.74,40.45,40.67,95224.87506940588,25.6421,25.826,25.6421,25.7816,95224.8751
2006-06-07 09:30:00,40.74,40.79,40.49,40.57,32065.519156024428,25.826,25.8576,25.6675,25.7182,32065.5192
2006-06-07 10:00:00,40.59,40.75,40.59,40.72,71488.06218767351,25.7309,25.8323,25.7309,25.8133,71488.0622
2006-06-07 10:30:00,40.73,40.76,40.58,40.58,66352.02665186007,25.8196,25.8386,25.7245,25.7245,66352.0267
2006-06-07 11:00:00,40.57,40.66,40.51,40.65,34702.942809550244,25.7182,25.7752,25.6801,25.7689,34702.9428
2006-06-07 11:30:00,40.66,40.77,40.64,40.76,25124.93059411438,25.7752,25.845,25.7626,25.8386,25124.9306
2006-06-07 12:00:00,40.76,40.9,40.67,40.88,27345.9189339256,25.8386,25.9274,25.7816,25.9147,27345.9189
2006-06-07 12:30:00,40.88,40.88,40.64,40.64,22487.50694058856,25.9147,25.9147,25.7626,25.7626,22487.5069
2006-06-07 13:00:00,40.63,40.68,40.59,40.59,12215.435868961687,25.7562,25.7879,25.7309,25.7309,12215.4359
2006-06-07 13:30:00,40.59,40.75,40.59,40.75,17490.283176013323,25.7309,25.8323,25.7309,25.8323,17490.2832
2006-06-07 14:00:00,40.75,40.76,40.62,40.76,23042.75402554137,25.8323,25.8386,25.7499,25.8386,23042.754
2006-06-07 14:30:00,40.77,40.9,40.66,40.74,21793.448084397554,25.845,25.9274,25.7752,25.826,21793.4481
2006-06-07 15:00:00,40.74,40.76,40.51,40.58,32343.14269850083,25.826,25.8386,25.6801,25.7245,32343.1427
2006-06-07 15:30:00,40.54,40.57,40.15,40.28,70377.5680177679,25.6992,25.7182,25.4519,25.5343,70377.568
2006-06-08 09:30:00,39.19,39.41,39.0,39.36,94253.19267073848,24.8434,24.9828,24.7229,24.9511,94253.1927
2006-06-08 10:00:00,39.36,39.45,39.05,39.13,110077.7345918934,24.9511,25.0082,24.7546,24.8053,110077.7346
2006-06-08 10:30:00,39.13,39.13,38.76,39.02,179344.80843975567,24.8053,24.8053,24.5708,24.7356,179344.8084
2006-06-08 11:00:00,38.97,39.19,38.78,38.92,81343.69794558578,24.7039,24.8434,24.5835,24.6722,81343.6979
2006-06-08 11:30:00,38.9,39.05,38.82,38.98,62326.48528595224,24.6595,24.7546,24.6088,24.7102,62326.4853
2006-06-08 12:00:00,38.95,39.15,38.93,39.04,35397.00166574125,24.6912,24.818,24.6786,24.7483,35397.0017
2006-06-08 12:30:00,39.06,39.2,39.01,39.1,46085.50805108273,24.761,24.8497,24.7293,24.7863,46085.5081
2006-06-08 13:00:00,39.05,39.07,38.91,38.97,19988.895058300943,24.7546,24.7673,24.6659,24.7039,19988.8951
2006-06-08 13:30:00,38.97,39.26,38.97,39.26,47890.06107717934,24.7039,24.8877,24.7039,24.8877,47890.0611
2006-06-08 14:00:00,39.26,39.33,39.07,39.15,68156.57967795669,24.8877,24.9321,24.7673,24.818,68156.5797
2006-06-08 14:30:00,39.15,39.25,39.02,39.04,53581.34369794558,24.818,24.8814,24.7356,24.7483,53581.3437
2006-06-08 15:00:00,39.06,39.37,39.06,39.36,73292.61521377013,24.761,24.9575,24.761,24.9511,73292.6152
2006-06-08 15:30:00,39.37,39.56,39.37,39.49,81898.94503053858,24.9575,25.0779,24.9575,25.0335,81898.945
2006-06-09 09:30:00,39.58,39.76,39.43,39.72,28178.789561354803,25.0906,25.2047,24.9955,25.1794,28178.7896
2006-06-09 10:00:00,39.72,39.87,39.61,39.87,34841.754580788445,25.1794,25.2744,25.1096,25.2744,34841.7546
2006-06-09 10:30:00,39.89,39.93,39.67,39.7,58023.320377568016,25.2871,25.3125,25.1477,25.1667,58023.3204
2006-06-09 11:00:00,39.7,39.92,39.67,39.85,43031.64908384231,25.1667,25.3061,25.1477,25.2618,43031.6491
2006-06-09 11:30:00,39.84,39.9,39.72,39.72,23875.62465297057,25.2554,25.2935,25.1794,25.1794,23875.6247
2006-06-09 12:00:00,39.71,39.77,39.69,39.7,25680.177679067183,25.173,25.211,25.1603,25.1667,25680.1777
2006-06-09 12:30:00,39.7,39.79,39.6,39.6,58439.75569128262,25.1667,25.2237,25.1033,25.1033,58439.7557
2006-06-09 13:00:00,39.59,39.62,39.52,39.52,89672.40421987783,25.0969,25.116,25.0526,25.0526,89672.4042
2006-06-09 13:30:00,39.5,39.6,39.49,39.56,29983.34258745141,25.0399,25.1033,25.0335,25.0779,29983.3426
2006-06-09 14:00:00,39.56,39.64,39.45,39.61,49694.61410327596,25.0779,25.1286,25.0082,25.1096,49694.6141
2006-06-09 14:30:00,39.64,39.73,39.64,39.65,33314.82509716824,25.1286,25.1857,25.1286,25.135,33314.8251
2006-06-09 15:00:00,39.63,39.69,39.55,39.55,46363.131593559134,25.1223,25.1603,25.0716,25.0716,46363.1316
2006-06-09 15:30:00,39.56,39.69,39.4,39.51,30677.40144364242,25.0779,25.1603,24.9765,25.0462,30677.4014
2006-06-12 09:30:00,39.23,39.46,39.2,39.36,40394.22543031649,24.8687,25.0145,24.8497,24.9511,40394.2254
2006-06-12 10:00:00,39.32,39.33,39.15,39.26,9716.82398667407,24.9258,24.9321,24.818,24.8877,9716.824
2006-06-12 10:30:00,39.26,39.39,39.23,39.27,21932.259855635755,24.8877,24.9702,24.8687,24.8941,21932.2599
2006-06-12 11:00:00,39.27,39.37,39.08,39.37,36507.49583564686,24.8941,24.9575,24.7736,24.9575,36507.4958
2006-06-12 11:30:00,39.37,39.6,39.36,39.48,28039.9777901166,24.9575,25.1033,24.9511,25.0272,28039.9778
2006-06-12 12:00:00,39.54,39.57,39.39,39.49,22626.31871182676,25.0652,25.0843,24.9702,25.0335,22626.3187
2006-06-12 12:30:00,39.46,39.48,39.35,39.38,19017.212659633537,25.0145,25.0272,24.9448,24.9638,19017.2127
2006-06-12 13:00:00,39.38,39.49,39.35,39.36,9300.388672959469,24.9638,25.0335,24.9448,24.9511,9300.3887
2006-06-12 13:30:00,39.35,39.36,39.17,39.26,24569.683509161576,24.9448,24.9511,24.8307,24.8877,24569.6835
2006-06-12 14:00:00,39.25,39.25,39.09,39.15,46224.31982232093,24.8814,24.8814,24.78,24.818,46224.3198
2006-06-12 14:30:00,39.15,39.17,39.02,39.05,40671.84897279289,24.818,24.8307,24.7356,24.7546,40671.849
2006-06-12 15:00:00,39.05,39.05,38.81,38.83,48722.93170460855,24.7546,24.7546,24.6025,24.6152,48722.9317
2006-06-12 15:30:00,38.83,38.92,38.71,38.82,69128.26207662409,24.6152,24.6722,24.5391,24.6088,69128.2621
2006-06-13 09:30:00,38.27,38.82,38.27,38.73,51082.73181565797,24.2602,24.6088,24.2602,24.5518,51082.7318
2006-06-13 10:00:00,38.73,38.74,38.28,38.33,93281.51027207109,24.5518,24.5581,24.2665,24.2982,93281.5103
2006-06-13 10:30:00,38.33,38.33,38.15,38.21,50111.04941699056,24.2982,24.2982,24.1841,24.2221,50111.0494
2006-06-13 11:00:00,38.2,38.34,38.15,38.34,75097.16823986673,24.2158,24.3045,24.1841,24.3045,75097.1682
2006-06-13 11:30:00,38.34,38.67,38.34,38.67,24569.683509161576,24.3045,24.5137,24.3045,24.5137,24569.6835
2006-06-13 12:00:00,38.67,38.69,38.49,38.49,10827.318156579677,24.5137,24.5264,24.3996,24.3996,10827.3182
2006-06-13 12:30:00,38.52,38.52,38.38,38.5,17351.471404775122,24.4186,24.4186,24.3299,24.406,17351.4714
2006-06-13 13:00:00,38.48,38.48,38.22,38.3,30816.21321488062,24.3933,24.3933,24.2285,24.2792,30816.2132
2006-06-13 13:30:00,38.3,38.5,38.25,38.4,97029.42809550247,24.2792,24.406,24.2475,24.3426,97029.4281
2006-06-13 14:00:00,38.4,38.4,38.2,38.38,68156.57967795669,24.3426,24.3426,24.2158,24.3299,68156.5797
2006-06-13 14:30:00,38.37,38.37,38.19,38.19,103970.01665741256,24.3236,24.3236,24.2095,24.2095,103970.0167
2006-06-13 15:00:00,38.2,38.43,38.15,38.41,109383.67573570236,24.2158,24.3616,24.1841,24.3489,109383.6757
2006-06-13 15:30:00,38.42,38.56,38.31,38.42,148806.21876735147,24.3553,24.444,24.2855,24.3553,148806.2188
2006-06-14 09:30:00,38.27,38.57,38.26,38.56,41504.719600222095,24.2602,24.4503,24.2538,24.444,41504.7196
2006-06-14 10:00:00,38.56,38.58,38.45,38.47,37201.55469183787,24.444,24.4567,24.3743,24.3869,37201.5547
2006-06-14 10:30:00,38.43,38.44,38.15,38.17,39561.35480288728,24.3616,24.3679,24.1841,24.1968,39561.3548
2006-06-14 11:00:00,38.18,38.3,38.03,38.29,47612.43753470294,24.2031,24.2792,24.108,24.2728,47612.4375
2006-06-14 11:30:00,38.3,38.35,38.22,38.28,22765.13048306496,24.2792,24.3109,24.2285,24.2665,22765.1305
2006-06-14 12:00:00,38.3,38.31,38.24,38.25,17212.65963353692,24.2792,24.2855,24.2411,24.2475,17212.6596
2006-06-14 12:30:00,38.24,38.29,38.19,38.29,20127.706829539144,24.2411,24.2728,24.2095,24.2728,20127.7068
2006-06-14 13:00:00,38.27,38.27,38.02,38.04,21654.63631315936,24.2602,24.2602,24.1017,24.1144,21654.6363
2006-06-14 13:30:00,38.05,38.17,38.0,38.16,30677.40144364242,24.1207,24.1968,24.089,24.1904,30677.4014
2006-06-14 14:00:00,38.16,38.3,38.09,38.16,32759.578012215432,24.1904,24.2792,24.1461,24.1904,32759.578
2006-06-14 14:30:00,38.16,38.16,38.0,38.1,45946.69627984453,24.1904,24.1904,24.089,24.1524,45946.6963
2006-06-14 15:00:00,38.09,38.18,38.04,38.09,34841.754580788445,24.1461,24.2031,24.1144,24.1461,34841.7546
2006-06-14 15:30:00,38.09,38.24,38.09,38.18,133259.30038867294,24.1461,24.2411,24.1461,24.2031,133259.3004
2006-06-15 09:30:00,38.69,38.9,38.61,38.89,75652.41532481954,24.5264,24.6595,24.4757,24.6532,75652.4153
2006-06-15 10:00:00,38.87,39.14,38.83,39.02,73847.86229872293,24.6405,24.8117,24.6152,24.7356,73847.8623
2006-06-15 10:30:00,39.03,39.25,39.03,39.23,25124.93059411438,24.7419,24.8814,24.7419,24.8687,25124.9306
2006-06-15 11:00:00,39.21,39.31,39.15,39.25,30677.40144364242,24.8561,24.9194,24.818,24.8814,30677.4014
2006-06-15 11:30:00,39.24,39.26,39.19,39.2,18878.400888395336,24.8751,24.8877,24.8434,24.8497,18878.4009
2006-06-15 12:00:00,39.2,39.2,39.03,39.05,11799.000555247085,24.8497,24.8497,24.7419,24.7546,11799.0006
2006-06-15 12:30:00,39.07,39.18,39.06,39.17,12770.682953914493,24.7673,24.837,24.761,24.8307,12770.683
2006-06-15 13:00:00,39.15,39.15,39.1,39.14,8328.706274292059,24.818,24.818,24.7863,24.8117,8328.7063
2006-06-15 13:30:00,39.14,39.19,39.02,39.18,10549.694614103277,24.8117,24.8434,24.7356,24.837,10549.6946
2006-06-15 14:00:00,39.2,39.25,39.14,39.18,26513.04830649639,24.8497,24.8814,24.8117,24.837,26513.0483
2006-06-15 14:30:00,39.19,39.55,39.17,39.42,83287.06274292059,24.8434,25.0716,24.8307,24.9892,83287.0627
2006-06-15 15:00:00,39.42,39.53,39.39,39.52,18600.77734591893,24.9892,25.0589,24.9702,25.0526,18600.7773
2006-06-15 15:30:00,39.52,39.56,39.34,39.41,71765.68573014991,25.0526,25.0779,24.9385,24.9828,71765.6857
2006-06-16 09:30:00,38.97,39.12,38.89,39.08,78012.21543586896,24.7039,24.799,24.6532,24.7736,78012.2154
2006-06-16 10:00:00,39.08,39.12,38.95,38.97,88978.34536368684,24.7736,24.799,24.6912,24.7039,88978.3454
2006-06-16 10:30:00,38.98,39.06,38.76,38.82,62742.920599666846,24.7102,24.761,24.5708,24.6088,62742.9206
2006-06-16 11:00:00,38.81,38.9,38.74,38.76,40810.66074403109,24.6025,24.6595,24.5581,24.5708,40810.6607
2006-06-16 11:30:00,38.76,38.85,38.71,38.79,25124.93059411438,24.5708,24.6278,24.5391,24.5898,25124.9306
2006-06-16 12:00:00,38.81,38.87,38.75,38.79,16796.22431982232,24.6025,24.6405,24.5644,24.5898,16796.2243
2006-06-16 12:30:00,38.79,38.85,38.69,38.79,19572.45974458634,24.5898,24.6278,24.5264,24.5898,19572.4597
2006-06-16 13:00:00,38.78,38.84,38.66,38.82,26096.612992781786,24.5835,24.6215,24.5074,24.6088,26096.613
2006-06-16 13:30:00,38.8,38.85,38.68,38.82,43448.08439755691,24.5961,24.6278,24.5201,24.6088,43448.0844
2006-06-16 14:00:00,38.79,38.82,38.69,38.73,68295.39144919488,24.5898,24.6088,24.5264,24.5518,68295.3914
2006-06-16 14:30:00,38.73,38.88,38.7,38.83,53581.34369794558,24.5518,24.6469,24.5328,24.6152,53581.3437
2006-06-16 15:00:00,38.82,38.9,38.76,38.76,67184.89727928927,24.6088,24.6595,24.5708,24.5708,67184.8973
2006-06-16 15:30:00,38.76,38.85,38.62,38.71,79677.95669072737,24.5708,24.6278,24.482,24.5391,79677.9567
2006-06-19 09:30:00,39.84,39.96,39.62,39.66,118267.62909494725,25.2554,25.3315,25.116,25.1413,118267.6291
2006-06-19 10:00:00,39.64,39.68,39.38,39.4,54136.59078289838,25.1286,25.154,24.9638,24.9765,54136.5908
2006-06-19 10:30:00,39.43,39.54,39.35,39.47,66907.27373681287,24.9955,25.0652,24.9448,25.0209,66907.2737
2006-06-19 11:00:00,39.47,39.57,39.31,39.31,27762.3542476402,25.0209,25.0843,24.9194,24.9194,27762.3542
2006-06-19 11:30:00,39.3,39.4,39.22,39.35,40394.22543031649,24.9131,24.9765,24.8624,24.9448,40394.2254
2006-06-19 12:00:00,39.35,39.38,39.31,39.33,13742.365352581895,24.9448,24.9638,24.9194,24.9321,13742.3654
2006-06-19 12:30:00,39.33,39.4,39.33,39.37,15546.91837867851,24.9321,24.9765,24.9321,24.9575,15546.9184
2006-06-19 13:00:00,39.38,39.38,39.19,39.26,31787.895613548026,24.9638,24.9638,24.8434,24.8877,31787.8956
2006-06-19 13:30:00,39.25,39.28,39.15,39.19,22903.942254303165,24.8814,24.9004,24.818,24.8434,22903.9423
2006-06-19 14:00:00,39.17,39.28,39.14,39.19,27068.29539144919,24.8307,24.9004,24.8117,24.8434,27068.2954
2006-06-19 14:30:00,39.19,39.24,39.0,39.01,27068.29539144919,24.8434,24.8751,24.7229,24.7293,27068.2954
2006-06-19 15:00:00,39.01,39.31,38.97,39.31,39144.91948917268,24.7293,24.9194,24.7039,24.9194,39144.9195
2006-06-19 15:30:00,39.31,39.38,39.14,39.23,49139.36701832315,24.9194,24.9638,24.8117,24.8687,49139.367
2006-06-20 09:30:00,39.76,39.82,39.17,39.2,52193.22598556357,25.2047,25.2427,24.8307,24.8497,52193.226
2006-06-20 10:00:00,39.2,39.2,39.02,39.15,35258.18989450305,24.8497,24.8497,24.7356,24.818,35258.1899
2006-06-20 10:30:00,39.18,39.41,39.12,39.26,31926.707384786227,24.837,24.9828,24.799,24.8877,31926.7074
2006-06-20 11:00:00,39.27,39.42,39.22,39.26,45946.69627984453,24.8941,24.9892,24.8624,24.8877,45946.6963
2006-06-20 11:30:00,39.28,39.5,39.23,39.44,27345.9189339256,24.9004,25.0399,24.8687,25.0019,27345.9189
2006-06-20 12:00:00,39.46,39.46,39.28,39.29,10549.694614103277,25.0145,25.0145,24.9004,24.9068,10549.6946
2006-06-20 12:30:00,39.27,39.3,39.2,39.23,14991.671293725709,24.8941,24.9131,24.8497,24.8687,14991.6713
2006-06-20 13:00:00,39.24,39.35,39.23,39.27,13603.553581343696,24.8751,24.9448,24.8687,24.8941,13603.5536
2006-06-20 13:30:00,39.26,39.33,39.16,39.24,21515.82454192116,24.8877,24.9321,24.8244,24.8751,21515.8245
2006-06-20 14:00:00,39.25,39.25,39.18,39.2,18878.400888395336,24.8814,24.8814,24.837,24.8497,18878.4009
2006-06-20 14:30:00,39.2,39.31,39.19,39.26,15269.294836202109,24.8497,24.9194,24.8434,24.8877,15269.2948
2006-06-20 15:00:00,39.25,39.25,39.15,39.23,14852.859522487506,24.8814,24.8814,24.818,24.8687,14852.8595
2006-06-20 15:30:00,39.2,39.23,39.07,39.1,48445.30816213215,24.8497,24.8687,24.7673,24.7863,48445.3082
2006-06-21 09:30:00,39.3,39.34,39.12,39.12,71765.68573014991,24.9131,24.9385,24.799,24.799,71765.6857
2006-06-21 10:00:00,39.11,39.38,39.11,39.38,32481.95446973903,24.7927,24.9638,24.7927,24.9638,32481.9545
2006-06-21 10:30:00,39.36,39.43,39.23,39.34,27207.1071626874,24.9511,24.9955,24.8687,24.9385,27207.1072
2006-06-21 11:00:00,39.3,39.51,39.28,39.49,22487.50694058856,24.9131,25.0462,24.9004,25.0335,22487.5069
2006-06-21 11:30:00,39.42,39.62,39.41,39.6,28872.848417545807,24.9892,25.116,24.9828,25.1033,28872.8484
2006-06-21 12:00:00,39.61,39.77,39.58,39.74,44142.14325374791,25.1096,25.211,25.0906,25.192,44142.1433
2006-06-21 12:30:00,39.72,39.72,39.55,39.64,19294.83620210994,25.1794,25.1794,25.0716,25.1286,19294.8362
2006-06-21 13:00:00,39.64,39.77,39.61,39.77,14019.9888950583,25.1286,25.211,25.1096,25.211,14019.9889
2006-06-21 13:30:00,39.76,39.85,39.73,39.84,10272.071071626871,25.2047,25.2618,25.1857,25.2554,10272.0711
2006-06-21 14:00:00,39.84,39.9,39.82,39.85,12909.494725152692,25.2554,25.2935,25.2427,25.2618,12909.4947
2006-06-21 14:30:00,39.86,39.9,39.7,39.77,20682.953914491947,25.2681,25.2935,25.1667,25.211,20682.9539
2006-06-21 15:00:00,39.79,39.79,39.67,39.69,17629.094947251524,25.2237,25.2237,25.1477,25.1603,17629.0949
2006-06-21 15:30:00,39.69,39.76,39.61,39.7,42198.7784564131,25.1603,25.2047,25.1096,25.1667,42198.7785
2006-06-22 09:30:00,39.1,39.15,39.04,39.15,44975.01388117712,24.7863,24.818,24.7483,24.818,44975.0139
2006-06-22 10:00:00,39.18,39.18,38.76,38.76,44558.57856746252,24.837,24.837,24.5708,24.5708,44558.5786
2006-06-22 10:30:00,38.8,38.98,38.69,38.97,42059.9666851749,24.5961,24.7102,24.5264,24.7039,42059.9667
2006-06-22 11:00:00,38.98,39.26,38.9,39.16,51776.79067184897,24.7102,24.8877,24.6595,24.8244,51776.7907
2006-06-22 11:30:00,39.18,39.29,39.18,39.28,49833.42587451416,24.837,24.9068,24.837,24.9004,49833.4259
2006-06-22 12:00:00,39.27,39.33,39.26,39.28,31371.460299833423,24.8941,24.9321,24.8877,24.9004,31371.4603
2006-06-22 12:30:00,39.27,39.34,39.18,39.34,33037.201554691834,24.8941,24.9385,24.837,24.9385,33037.2016
2006-06-22 13:00:00,39.37,39.48,39.28,39.36,31649.083842309825,24.9575,25.0272,24.9004,24.9511,31649.0838
2006-06-22 13:30:00,39.36,39.41,39.33,39.41,29566.90727373681,24.9511,24.9828,24.9321,24.9828,29566.9073
2006-06-22 14:00:00,39.42,39.42,39.31,39.39,25263.74236535258,24.9892,24.9892,24.9194,24.9702,25263.7424
2006-06-22 14:30:00,39.39,39.42,39.33,39.38,29983.34258745141,24.9702,24.9892,24.9321,24.9638,29983.3426
2006-06-22 15:00:00,39.39,39.43,39.31,39.41,26096.612992781786,24.9702,24.9955,24.9194,24.9828,26096.613
2006-06-22 15:30:00,39.42,39.46,39.33,39.33,39006.10771793448,24.9892,25.0145,24.9321,24.9321,39006.1077
2006-06-23 09:30:00,39.34,39.42,39.12,39.41,8189.894503053858,24.9385,24.9892,24.799,24.9828,8189.8945
2006-06-23 10:00:00,39.43,39.54,39.23,39.54,32759.578012215432,24.9955,25.0652,24.8687,25.0652,32759.578
2006-06-23 10:30:00,39.5,39.67,39.5,39.56,41227.09605774569,25.0399,25.1477,25.0399,25.0779,41227.0961
2006-06-23 11:00:00,39.58,39.72,39.49,39.7,35258.18989450305,25.0906,25.1794,25.0335,25.1667,35258.1899
2006-06-23 11:30:00,39.7,39.72,39.62,39.72,37062.74292059967,25.1667,25.1794,25.116,25.1794,37062.7429
2006-06-23 12:00:00,39.74,39.86,39.69,39.86,26374.236535258187,25.192,25.2681,25.1603,25.2681,26374.2365
2006-06-23 12:30:00,39.86,39.92,39.82,39.88,16657.412548584118,25.2681,25.3061,25.2427,25.2808,16657.4125
2006-06-23 13:00:00,39.88,39.95,39.87,39.93,5552.470849528039,25.2808,25.3252,25.2744,25.3125,5552.4708
2006-06-23 13:30:00,39.94,39.97,39.9,39.92,10966.129927817878,25.3188,25.3378,25.2935,25.3061,10966.1299
2006-06-23 14:00:00,39.9,39.93,39.74,39.84,20405.330372015545,25.2935,25.3125,25.192,25.2554,20405.3304
2006-06-23 14:30:00,39.84,39.9,39.74,39.78,27207.1071626874,25.2554,25.2935,25.192,25.2174,27207.1072
2006-06-23 15:00:00,39.78,39.8,39.69,39.77,25124.93059411438,25.2174,25.2301,25.1603,25.211,25124.9306
2006-06-23 15:30:00,39.77,39.85,39.72,39.74,125624.6529705719,25.211,25.2618,25.1794,25.192,125624.653
2006-06-26 09:30:00,39.84,39.92,39.69,39.72,31232.648528595226,25.2554,25.3061,25.1603,25.1794,31232.6485
2006-06-26 10:00:00,39.73,39.91,39.72,39.91,28039.9777901166,25.1857,25.2998,25.1794,25.2998,28039.9778
2006-06-26 10:30:00,39.92,39.98,39.86,39.87,27068.29539144919,25.3061,25.3442,25.2681,25.2744,27068.2954
2006-06-26 11:00:00,39.87,39.89,39.86,39.88,35674.62520821766,25.2744,25.2871,25.2681,25.2808,35674.6252
2006-06-26 11:30:00,39.93,39.94,39.87,39.88,13464.741810105495,25.3125,25.3188,25.2744,25.2808,13464.7418
2006-06-26 12:00:00,39.89,39.93,39.87,39.93,13603.553581343696,25.2871,25.3125,25.2744,25.3125,13603.5536
2006-06-26 12:30:00,39.9,39.95,39.9,39.94,16796.22431982232,25.2935,25.3252,25.2935,25.3188,16796.2243
2006-06-26 13:00:00,39.95,40.05,39.89,40.03,67740.14436424208,25.3252,25.3885,25.2871,25.3759,67740.1444
2006-06-26 13:30:00,40.05,40.07,40.01,40.05,35119.37812326485,25.3885,25.4012,25.3632,25.3885,35119.3781
2006-06-26 14:00:00,40.04,40.07,39.91,39.92,83564.686285397,25.3822,25.4012,25.2998,25.3061,83564.6863
2006-06-26 14:30:00,39.93,40.07,39.87,40.05,46085.50805108273,25.3125,25.4012,25.2744,25.3885,46085.5081
2006-06-26 15:00:00,40.05,40.05,39.95,39.97,37062.74292059967,25.3885,25.3885,25.3252,25.3378,37062.7429
2006-06-26 15:30:00,39.97,40.11,39.97,40.05,52332.03775680177,25.3378,25.4266,25.3378,25.3885,52332.0378
2006-06-27 09:30:00,39.66,39.77,39.54,39.63,56635.20266518601,25.1413,25.211,25.0652,25.1223,56635.2027
2006-06-27 10:00:00,39.63,39.64,39.36,39.37,70377.5680177679,25.1223,25.1286,24.9511,24.9575,70377.568
2006-06-27 10:30:00,39.36,39.5,39.31,39.41,67601.33259300388,24.9511,25.0399,24.9194,24.9828,67601.3326
2006-06-27 11:00:00,39.37,39.46,39.18,39.45,52054.41421432537,24.9575,25.0145,24.837,25.0082,52054.4142
2006-06-27 11:30:00,39.46,39.49,39.31,39.33,21238.20099944475,25.0145,25.0335,24.9194,24.9321,21238.201
2006-06-27 12:00:00,39.33,39.42,39.28,39.32,28595.224875069405,24.9321,24.9892,24.9004,24.9258,28595.2249
2006-06-27 12:30:00,39.32,39.35,39.21,39.25,27484.730705163794,24.9258,24.9448,24.8561,24.8814,27484.7307
2006-06-27 13:00:00,39.23,39.24,39.12,39.19,19572.45974458634,24.8687,24.8751,24.799,24.8434,19572.4597
2006-06-27 13:30:00,39.18,39.23,39.1,39.11,21932.259855635755,24.837,24.8687,24.7863,24.7927,21932.2599
2006-06-27 14:00:00,39.12,39.25,39.08,39.15,33592.44863964464,24.799,24.8814,24.7736,24.818,33592.4486
2006-06-27 14:30:00,39.11,39.18,38.97,39.05,28456.413103831204,24.7927,24.837,24.7039,24.7546,28456.4131
2006-06-27 15:00:00,39.04,39.17,39.04,39.11,41504.719600222095,24.7483,24.8307,24.7483,24.7927,41504.7196
2006-06-27 15:30:00,39.11,39.18,38.94,39.06,64963.90893947806,24.7927,24.837,24.6849,24.761,64963.9089
2006-06-28 09:30:00,39.26,39.41,39.2,39.25,23181.565796779567,24.8877,24.9828,24.8497,24.8814,23181.5658
2006-06-28 10:00:00,39.23,39.28,39.04,39.1,27068.29539144919,24.8687,24.9004,24.7483,24.7863,27068.2954
2006-06-28 10:30:00,39.11,39.11,38.84,38.84,34008.88395335924,24.7927,24.7927,24.6215,24.6215,34008.884
2006-06-28 11:00:00,38.82,38.9,38.76,38.8,53581.34369794558,24.6088,24.6595,24.5708,24.5961,53581.3437
2006-06-28 11:30:00,38.81,38.89,38.77,38.83,27345.9189339256,24.6025,24.6532,24.5771,24.6152,27345.9189
2006-06-28 12:00:00,38.84,38.92,38.76,38.9,29705.71904497501,24.6215,24.6722,24.5708,24.6595,29705.719
2006-06-28 12:30:00,38.88,38.92,38.84,38.9,18878.400888395336,24.6469,24.6722,24.6215,24.6595,18878.4009
2006-06-28 13:00:00,38.9,38.98,38.85,38.92,16518.600777345917,24.6595,24.7102,24.6278,24.6722,16518.6008
2006-06-28 13:30:00,38.94,38.94,38.84,38.88,20682.953914491947,24.6849,24.6849,24.6215,24.6469,20682.9539
2006-06-28 14:00:00,38.91,39.07,38.89,38.99,48445.30816213215,24.6659,24.7673,24.6532,24.7166,48445.3082
2006-06-28 14:30:00,39.01,39.19,39.0,39.1,38867.29594669628,24.7293,24.8434,24.7229,24.7863,38867.2959
2006-06-28 15:00:00,39.12,39.21,39.1,39.21,48584.11993337035,24.799,24.8561,24.7863,24.8561,48584.1199
2006-06-28 15:30:00,39.2,39.26,39.17,39.23,184203.2204330927,24.8497,24.8877,24.8307,24.8687,184203.2204
2006-06-29 09:30:00,39.55,39.55,39.33,39.39,14297.612437534704,25.0716,25.0716,24.9321,24.9702,14297.6124
2006-06-29 10:00:00,39.36,39.47,39.33,39.46,11382.56524153248,24.9511,25.0209,24.9321,25.0145,11382.5652
2006-06-29 10:30:00,39.46,39.55,39.42,39.54,10133.259300388672,25.0145,25.0716,24.9892,25.0652,10133.2593
2006-06-29 11:00:00,39.49,39.64,39.49,39.56,15408.10660744031,25.0335,25.1286,25.0335,25.0779,15408.1066
2006-06-29 11:30:00,39.58,39.6,39.54,39.55,5274.8473070516375,25.0906,25.1033,25.0652,25.0716,5274.8473
2006-06-29 12:00:00,39.54,39.56,39.49,39.56,8745.141588006662,25.0652,25.0779,25.0335,25.0779,8745.1416
2006-06-29 12:30:00,39.56,39.56,39.49,39.51,19017.212659633537,25.0779,25.0779,25.0335,25.0462,19017.2127
2006-06-29 13:00:00,39.52,39.55,39.49,39.51,11937.812326485286,25.0526,25.0716,25.0335,25.0462,11937.8123
2006-06-29 13:30:00,39.51,39.53,39.49,39.52,11937.812326485286,25.0462,25.0589,25.0335,25.0526,11937.8123
2006-06-29 14:00:00,39.51,39.95,39.49,39.86,36368.68406440866,25.0462,25.3252,25.0335,25.2681,36368.6841
2006-06-29 14:30:00,39.85,40.23,39.8,40.22,64963.90893947806,25.2618,25.5027,25.2301,25.4963,64963.9089
2006-06-29 15:00:00,40.23,40.31,40.18,40.29,25402.55413659078,25.5027,25.5534,25.471,25.5407,25402.5541
2006-06-29 15:30:00,40.29,40.31,40.24,40.31,26651.86007773459,25.5407,25.5534,25.509,25.5534,26651.8601
2006-06-30 09:30:00,40.41,40.45,40.26,40.26,63159.35591338145,25.6168,25.6421,25.5217,25.5217,63159.3559
2006-06-30 10:00:00,40.26,40.26,40.05,40.07,42198.7784564131,25.5217,25.5217,25.3885,25.4012,42198.7785
2006-06-30 10:30:00,40.1,40.52,40.1,40.52,23320.377568017768,25.4202,25.6865,25.4202,25.6865,23320.3776
2006-06-30 11:00:00,40.53,40.58,40.46,40.52,42754.0255413659,25.6928,25.7245,25.6485,25.6865,42754.0255
2006-06-30 11:30:00,40.5,40.52,40.44,40.48,19988.895058300943,25.6738,25.6865,25.6358,25.6611,19988.8951
2006-06-30 12:00:00,40.47,40.51,40.47,40.5,31787.895613548026,25.6548,25.6801,25.6548,25.6738,31787.8956
2006-06-30 12:30:00,40.51,40.52,40.43,40.51,41504.719600222095,25.6801,25.6865,25.6294,25.6801,41504.7196
2006-06-30 13:00:00,40.5,40.7,40.5,40.66,49972.23764575236,25.6738,25.8006,25.6738,25.7752,49972.2376
2006-06-30 13:30:00,40.67,40.79,40.63,40.78,25957.801221543585,25.7816,25.8576,25.7562,25.8513,25957.8012
2006-06-30 14:00:00,40.78,40.9,40.72,40.81,36507.49583564686,25.8513,25.9274,25.8133,25.8703,36507.4958
2006-06-30 14:30:00,40.8,40.87,40.74,40.85,22348.69516935036,25.864,25.9084,25.826,25.8957,22348.6952
2006-06-30 15:00:00,40.82,40.88,40.74,40.77,27901.1660188784,25.8767,25.9147,25.826,25.845,27901.166
2006-06-30 15:30:00,40.76,40.9,40.71,40.83,136590.78289838976,25.8386,25.9274,25.8069,25.883,136590.7829
2006-07-03 09:30:00,40.67,40.67,40.49,40.56,39006.10771793448,25.7816,25.7816,25.6675,25.7118,39006.1077
2006-07-03 10:00:00,40.57,40.59,40.42,40.43,22209.88339811216,25.7182,25.7309,25.6231,25.6294,22209.8834
2006-07-03 10:30:00,40.44,40.44,40.12,40.13,60244.30871737923,25.6358,25.6358,25.4329,25.4393,60244.3087
2006-07-03 11:00:00,40.13,40.21,40.11,40.14,36646.30760688506,25.4393,25.49,25.4266,25.4456,36646.3076
2006-07-03 11:30:00,40.14,40.46,40.12,40.46,24986.11882287618,25.4456,25.6485,25.4329,25.6485,24986.1188
2006-07-03 12:00:00,40.45,40.57,40.42,40.54,32065.519156024428,25.6421,25.7182,25.6231,25.6992,32065.5192
2006-07-03 12:30:00,40.54,40.67,40.49,40.54,79955.58023320377,25.6992,25.7816,25.6675,25.6992,79955.5802
2006-07-03 13:00:00,40.56,40.56,40.56,40.56,277.623542476402,25.7118,25.7118,25.7118,25.7118,277.6235
2006-07-03 13:30:00,40.56,40.56,40.56,40.56,0.0,25.7118,25.7118,25.7118,25.7118,0.0
2006-07-03 14:00:00,40.56,40.56,40.56,40.56,0.0,25.7118,25.7118,25.7118,25.7118,0.0
2006-07-03 14:30:00,40.56,40.56,40.56,40.56,0.0,25.7118,25.7118,25.7118,25.7118,0.0
2006-07-03 15:00:00,40.56,40.56,40.56,40.56,0.0,25.7118,25.7118,25.7118,25.7118,0.0
2006-07-03 15:30:00,40.56,40.56,40.56,40.56,0.0,25.7118,25.7118,25.7118,25.7118,0.0
2006-07-05 09:30:00,40.17,40.19,39.98,40.07,25263.74236535258,25.4646,25.4773,25.3442,25.4012,25263.7424
2006-07-05 10:00:00,40.03,40.03,39.86,39.97,24847.307051637978,25.3759,25.3759,25.2681,25.3378,24847.3071
2006-07-05 10:30:00,39.98,40.03,39.87,39.92,29705.71904497501,25.3442,25.3759,25.2744,25.3061,29705.719
2006-07-05 11:00:00,39.91,40.0,39.9,39.94,20127.706829539144,25.2998,25.3568,25.2935,25.3188,20127.7068
2006-07-05 11:30:00,39.93,40.07,39.92,39.97,12076.624097723488,25.3125,25.4012,25.3061,25.3378,12076.6241
2006-07-05 12:00:00,39.97,40.06,39.92,40.06,9855.63575791227,25.3378,25.3949,25.3061,25.3949,9855.6358
2006-07-05 12:30:00,40.06,40.1,40.02,40.03,5413.659078289838,25.3949,25.4202,25.3695,25.3759,5413.6591
2006-07-05 13:00:00,40.05,40.26,40.03,40.25,11382.56524153248,25.3885,25.5217,25.3759,25.5153,11382.5652
2006-07-05 13:30:00,40.27,40.27,40.21,40.22,8189.894503053858,25.528,25.528,25.49,25.4963,8189.8945
2006-07-05 14:00:00,40.22,40.24,40.16,40.23,7218.212104386452,25.4963,25.509,25.4583,25.5027,7218.2121
2006-07-05 14:30:00,40.2,40.36,40.11,40.3,17767.90671848973,25.4836,25.5851,25.4266,25.547,17767.9067
2006-07-05 15:00:00,40.31,40.35,40.22,40.28,16379.789006107716,25.5534,25.5787,25.4963,25.5343,16379.789
2006-07-05 15:30:00,40.29,40.37,40.21,40.29,34147.69572459744,25.5407,25.5914,25.49,25.5407,34147.6957
2006-07-06 09:30:00,40.23,40.36,40.23,40.36,7634.647418101054,25.5027,25.5851,25.5027,25.5851,7634.6474
2006-07-06 10:00:00,40.36,40.49,40.36,40.48,28317.601332593003,25.5851,25.6675,25.5851,25.6611,28317.6013
2006-07-06 10:30:00,40.48,40.48,40.34,40.37,9994.447529150471,25.6611,25.6611,25.5724,25.5914,9994.4475
2006-07-06 11:00:00,40.37,40.46,40.36,40.45,21377.01277068295,25.5914,25.6485,25.5851,25.6421,21377.0128
2006-07-06 11:30:00,40.45,40.52,40.41,40.42,14575.235980011104,25.6421,25.6865,25.6168,25.6231,14575.236
2006-07-06 12:00:00,40.41,40.44,40.24,40.29,14991.671293725709,25.6168,25.6358,25.509,25.5407,14991.6713
2006-07-06 12:30:00,40.24,40.36,40.24,40.34,8745.141588006662,25.509,25.5851,25.509,25.5724,8745.1416
2006-07-06 13:00:00,40.35,40.36,40.32,40.34,10272.071071626871,25.5787,25.5851,25.5597,25.5724,10272.0711
2006-07-06 13:30:00,40.33,40.34,40.29,40.29,6524.153248195446,25.566,25.5724,25.5407,25.5407,6524.1532
2006-07-06 14:00:00,40.28,40.28,40.19,40.22,13464.741810105495,25.5343,25.5343,25.4773,25.4963,13464.7418
2006-07-06 14:30:00,40.21,40.37,40.15,40.34,24569.683509161576,25.49,25.5914,25.4519,25.5724,24569.6835
2006-07-06 15:00:00,40.34,40.39,40.29,40.36,13742.365352581895,25.5724,25.6041,25.5407,25.5851,13742.3654
2006-07-06 15:30:00,40.35,40.39,40.3,40.34,55385.89672404219,25.5787,25.6041,25.547,25.5724,55385.8967
2006-07-07 09:30:00,40.31,40.31,39.81,39.89,74264.29761243753,25.5534,25.5534,25.2364,25.2871,74264.2976
2006-07-07 10:00:00,39.89,40.02,39.78,39.78,94808.43975569127,25.2871,25.3695,25.2174,25.2174,94808.4398
2006-07-07 10:30:00,39.78,39.84,39.69,39.84,40949.47251526929,25.2174,25.2554,25.1603,25.2554,40949.4725
2006-07-07 11:00:00,39.79,39.91,39.65,39.68,26790.67184897279,25.2237,25.2998,25.135,25.154,26790.6718
2006-07-07 11:30:00,39.67,39.73,39.3,39.35,110910.6052193226,25.1477,25.1857,24.9131,24.9448,110910.6052
2006-07-07 12:00:00,39.35,39.55,39.35,39.54,37201.55469183787,24.9448,25.0716,24.9448,25.0652,37201.5547
2006-07-07 12:30:00,39.55,39.58,39.51,39.51,25680.177679067183,25.0716,25.0906,25.0462,25.0462,25680.1777
2006-07-07 13:00:00,39.51,39.62,39.28,39.28,34980.566352026646,25.0462,25.116,24.9004,24.9004,34980.5664
2006-07-07 13:30:00,39.28,39.31,39.18,39.28,43448.08439755691,24.9004,24.9194,24.837,24.9004,43448.0844
2006-07-07 14:00:00,39.28,39.54,39.28,39.51,23598.00111049417,24.9004,25.0652,24.9004,25.0462,23598.0011
2006-07-07 14:30:00,39.51,39.51,39.33,39.36,37617.99000555247,25.0462,25.0462,24.9321,24.9511,37617.99
2006-07-07 15:00:00,39.37,39.41,39.31,39.37,40255.41365907829,24.9575,24.9828,24.9194,24.9575,40255.4137
2006-07-07 15:30:00,39.37,39.52,39.37,39.49,61077.17934480844,24.9575,25.0526,24.9575,25.0335,61077.1793
2006-07-10 09:30:00,39.5,39.66,39.5,39.64,16240.977234869517,25.0399,25.1413,25.0399,25.1286,16240.9772
2006-07-10 10:00:00,39.64,39.79,39.59,39.77,26374.236535258187,25.1286,25.2237,25.0969,25.211,26374.2365
2006-07-10 10:30:00,39.78,40.13,39.78,40.11,36091.06052193226,25.2174,25.4393,25.2174,25.4266,36091.0605
2006-07-10 11:00:00,40.11,40.17,40.05,40.17,24430.87173792337,25.4266,25.4646,25.3885,25.4646,24430.8717
2006-07-10 11:30:00,40.15,40.37,40.13,40.32,24847.307051637978,25.4519,25.5914,25.4393,25.5597,24847.3071
2006-07-10 12:00:00,40.32,40.41,40.21,40.39,37617.99000555247,25.5597,25.6168,25.49,25.6041,37617.99
2006-07-10 12:30:00,40.39,40.47,40.28,40.35,25818.989450305384,25.6041,25.6548,25.5343,25.5787,25818.9895
2006-07-10 13:00:00,40.35,40.35,40.1,40.17,16935.03609106052,25.5787,25.5787,25.4202,25.4646,16935.0361
2006-07-10 13:30:00,40.17,40.21,40.11,40.16,14852.859522487506,25.4646,25.49,25.4266,25.4583,14852.8595
2006-07-10 14:00:00,40.16,40.23,40.1,40.21,21099.38922820655,25.4583,25.5027,25.4202,25.49,21099.3892
2006-07-10 14:30:00,40.21,40.21,39.92,39.92,23042.75402554137,25.49,25.49,25.3061,25.3061,23042.754
2006-07-10 15:00:00,39.92,40.02,39.85,40.0,47196.00222098834,25.3061,25.3695,25.2618,25.3568,47196.0022
2006-07-10 15:30:00,40.0,40.0,39.9,39.97,117018.32315380345,25.3568,25.3568,25.2935,25.3378,117018.3232
2006-07-11 09:30:00,39.84,39.85,39.64,39.76,14436.424208772904,25.2554,25.2618,25.1286,25.2047,14436.4242
2006-07-11 10:00:00,39.74,39.74,39.53,39.65,21793.448084397554,25.192,25.192,25.0589,25.135,21793.4481
2006-07-11 10:30:00,39.62,39.66,39.48,39.58,14436.424208772904,25.116,25.1413,25.0272,25.0906,14436.4242
2006-07-11 11:00:00,39.59,39.66,39.51,39.61,21515.82454192116,25.0969,25.1413,25.0462,25.1096,21515.8245
2006-07-11 11:30:00,39.64,39.68,39.61,39.61,31926.707384786227,25.1286,25.154,25.1096,25.1096,31926.7074
2006-07-11 12:00:00,39.62,39.67,39.59,39.61,14575.235980011104,25.116,25.1477,25.0969,25.1096,14575.236
2006-07-11 12:30:00,39.61,39.62,39.53,39.6,15546.91837867851,25.1096,25.116,25.0589,25.1033,15546.9184
2006-07-11 13:00:00,39.59,39.64,39.58,39.61,15963.353692393111,25.0969,25.1286,25.0906,25.1096,15963.3537
2006-07-11 13:30:00,39.61,39.69,39.59,39.62,23598.00111049417,25.1096,25.1603,25.0969,25.116,23598.0011
2006-07-11 14:00:00,39.63,39.79,39.54,39.77,55108.27318156579,25.1223,25.2237,25.0652,25.211,55108.2732
2006-07-11 14:30:00,39.78,39.82,39.65,39.67,59827.87340366463,25.2174,25.2427,25.135,25.1477,59827.8734
2006-07-11 15:00:00,39.67,39.77,39.66,39.74,67046.08550805108,25.1477,25.211,25.1413,25.192,67046.0855
2006-07-11 15:30:00,39.74,39.92,39.7,39.72,99944.47529150471,25.192,25.3061,25.1667,25.1794,99944.4753
2006-07-12 09:30:00,39.46,39.62,39.38,39.55,54275.402554136585,25.0145,25.116,24.9638,25.0716,54275.4026
2006-07-12 10:00:00,39.54,39.56,39.41,39.56,34008.88395335924,25.0652,25.0779,24.9828,25.0779,34008.884
2006-07-12 10:30:00,39.56,39.58,39.47,39.49,30122.15435868961,25.0779,25.0906,25.0209,25.0335,30122.1544
2006-07-12 11:00:00,39.48,39.55,39.44,39.49,29844.530816213213,25.0272,25.0716,25.0019,25.0335,29844.5308
2006-07-12 11:30:00,39.49,39.55,39.47,39.5,34841.754580788445,25.0335,25.0716,25.0209,25.0399,34841.7546
2006-07-12 12:00:00,39.5,39.57,39.45,39.55,25124.93059411438,25.0399,25.0843,25.0082,25.0716,25124.9306
2006-07-12 12:30:00,39.53,39.55,39.48,39.54,23042.75402554137,25.0589,25.0716,25.0272,25.0652,23042.754
2006-07-12 13:00:00,39.54,39.54,39.43,39.5,38173.23709050528,25.0652,25.0652,24.9955,25.0399,38173.2371
2006-07-12 13:30:00,39.5,39.55,39.46,39.53,32481.95446973903,25.0399,25.0716,25.0145,25.0589,32481.9545
2006-07-12 14:00:00,39.51,39.59,39.48,39.56,36091.06052193226,25.0462,25.0969,25.0272,25.0779,36091.0605
2006-07-12 14:30:00,39.56,39.65,39.48,39.48,29289.28373126041,25.0779,25.135,25.0272,25.0272,29289.2837
2006-07-12 15:00:00,39.49,39.59,39.49,39.5,28734.03664630761,25.0335,25.0969,25.0335,25.0399,28734.0366
2006-07-12 15:30:00,39.5,39.53,39.48,39.51,76624.09772348695,25.0399,25.0589,25.0272,25.0462,76624.0977
2006-07-13 09:30:00,39.27,39.33,39.0,39.02,25124.93059411438,24.8941,24.9321,24.7229,24.7356,25124.9306
2006-07-13 10:00:00,39.05,39.08,38.94,39.0,16379.789006107716,24.7546,24.7736,24.6849,24.7229,16379.789
2006-07-13 10:30:00,39.02,39.17,39.02,39.08,15685.730149916712,24.7356,24.8307,24.7356,24.7736,15685.7301
2006-07-13 11:00:00,39.08,39.11,38.95,39.1,26096.612992781786,24.7736,24.7927,24.6912,24.7863,26096.613
2006-07-13 11:30:00,39.1,39.1,39.02,39.06,11382.56524153248,24.7863,24.7863,24.7356,24.761,11382.5652
2006-07-13 12:00:00,39.05,39.13,39.02,39.08,7773.459189339255,24.7546,24.8053,24.7356,24.7736,7773.4592
2006-07-13 12:30:00,39.1,39.1,39.01,39.05,20821.765685730148,24.7863,24.7863,24.7293,24.7546,20821.7657
2006-07-13 13:00:00,39.05,39.05,38.89,38.94,17629.094947251524,24.7546,24.7546,24.6532,24.6849,17629.0949
2006-07-13 13:30:00,38.94,38.97,38.91,38.93,19850.083287062746,24.6849,24.7039,24.6659,24.6786,19850.0833
2006-07-13 14:00:00,38.91,38.98,38.88,38.92,18461.965574680733,24.6659,24.7102,24.6469,24.6722,18461.9656
2006-07-13 14:30:00,38.92,38.93,38.75,38.81,33037.201554691834,24.6722,24.6786,24.5644,24.6025,33037.2016
2006-07-13 15:00:00,38.81,38.81,38.71,38.78,35674.62520821766,24.6025,24.6025,24.5391,24.5835,35674.6252
2006-07-13 15:30:00,38.78,38.92,38.71,38.89,90227.65130483064,24.5835,24.6722,24.5391,24.6532,90227.6513
2006-07-14 09:30:00,38.56,38.56,38.3,38.3,34841.754580788445,24.444,24.444,24.2792,24.2792,34841.7546
2006-07-14 10:00:00,38.3,38.4,38.17,38.4,47196.00222098834,24.2792,24.3426,24.1968,24.3426,47196.0022
2006-07-14 10:30:00,38.38,38.46,38.33,38.36,45669.07273736813,24.3299,24.3806,24.2982,24.3172,45669.0727
2006-07-14 11:00:00,38.35,38.35,38.1,38.12,42337.5902276513,24.3109,24.3109,24.1524,24.1651,42337.5902
2006-07-14 11:30:00,38.12,38.26,38.09,38.24,34008.88395335924,24.1651,24.2538,24.1461,24.2411,34008.884
2006-07-14 12:00:00,38.24,38.28,38.2,38.23,24708.495280399777,24.2411,24.2665,24.2158,24.2348,24708.4953
2006-07-14 12:30:00,38.21,38.36,38.21,38.35,24569.683509161576,24.2221,24.3172,24.2221,24.3109,24569.6835
2006-07-14 13:00:00,38.35,38.35,38.22,38.32,16102.165463631314,24.3109,24.3109,24.2285,24.2919,16102.1655
2006-07-14 13:30:00,38.34,38.34,38.22,38.23,18739.58911715713,24.3045,24.3045,24.2285,24.2348,18739.5891
2006-07-14 14:00:00,38.2,38.23,38.13,38.14,20405.330372015545,24.2158,24.2348,24.1714,24.1778,20405.3304
2006-07-14 14:30:00,38.14,38.29,38.14,38.25,25818.989450305384,24.1778,24.2728,24.1778,24.2475,25818.9895
2006-07-14 15:00:00,38.27,38.37,38.25,38.26,22071.07162687396,24.2602,24.3236,24.2475,24.2538,22071.0716
2006-07-14 15:30:00,38.25,38.37,38.19,38.29,38173.23709050528,24.2475,24.3236,24.2095,24.2728,38173.2371
2006-07-17 09:30:00,37.76,37.82,37.68,37.74,89117.15713492503,23.9369,23.9749,23.8862,23.9242,89117.1571
2006-07-17 10:00:00,37.72,37.75,37.5,37.5,31649.083842309825,23.9115,23.9305,23.772,23.772,31649.0838
2006-07-17 10:30:00,37.5,37.52,37.44,37.5,32759.578012215432,23.772,23.7847,23.734,23.772,32759.578
2006-07-17 11:00:00,37.5,37.51,37.36,37.37,43586.89616879511,23.772,23.7784,23.6833,23.6896,43586.8962
2006-07-17 11:30:00,37.35,37.52,37.33,37.48,59966.68517490283,23.677,23.7847,23.6643,23.7594,59966.6852
2006-07-17 12:00:00,37.45,37.63,37.45,37.63,27345.9189339256,23.7404,23.8545,23.7404,23.8545,27345.9189
2006-07-17 12:30:00,37.64,37.74,37.63,37.71,38867.29594669628,23.8608,23.9242,23.8545,23.9052,38867.2959
2006-07-17 13:00:00,37.72,37.76,37.69,37.72,23320.377568017768,23.9115,23.9369,23.8925,23.9115,23320.3776
2006-07-17 13:30:00,37.72,37.76,37.6,37.63,27345.9189339256,23.9115,23.9369,23.8354,23.8545,27345.9189
2006-07-17 14:00:00,37.64,37.68,37.57,37.62,25818.989450305384,23.8608,23.8862,23.8164,23.8481,25818.9895
2006-07-17 14:30:00,37.63,37.66,37.58,37.62,32481.95446973903,23.8545,23.8735,23.8228,23.8481,32481.9545
2006-07-17 15:00:00,37.63,37.67,37.56,37.6,40394.22543031649,23.8545,23.8798,23.8101,23.8354,40394.2254
2006-07-17 15:30:00,37.6,37.61,37.5,37.61,102165.46363131591,23.8354,23.8418,23.772,23.8418,102165.4636
2006-07-18 09:30:00,37.47,37.54,37.38,37.42,55802.3320377568,23.753,23.7974,23.696,23.7213,55802.332
2006-07-18 10:00:00,37.41,37.49,37.28,37.32,86063.29816768461,23.715,23.7657,23.6326,23.6579,86063.2982
2006-07-18 10:30:00,37.33,37.4,37.27,37.32,82870.627429206,23.6643,23.7087,23.6262,23.6579,82870.6274
2006-07-18 11:00:00,37.33,37.39,37.27,37.29,42337.5902276513,23.6643,23.7023,23.6262,23.6389,42337.5902
2006-07-18 11:30:00,37.3,37.4,37.3,37.32,54691.83786785119,23.6453,23.7087,23.6453,23.6579,54691.8379
2006-07-18 12:00:00,37.32,37.45,37.31,37.45,11799.000555247085,23.6579,23.7404,23.6516,23.7404,11799.0006
2006-07-18 12:30:00,37.45,37.54,37.32,37.39,29705.71904497501,23.7404,23.7974,23.6579,23.7023,29705.719
2006-07-18 13:00:00,37.4,37.48,37.34,37.39,34286.50749583564,23.7087,23.7594,23.6706,23.7023,34286.5075
2006-07-18 13:30:00,37.39,37.48,37.39,37.43,62048.86174347584,23.7023,23.7594,23.7023,23.7277,62048.8617
2006-07-18 14:00:00,37.42,37.53,37.4,37.48,26929.48362021099,23.7213,23.7911,23.7087,23.7594,26929.4836
2006-07-18 14:30:00,37.48,37.63,37.44,37.51,45946.69627984453,23.7594,23.8545,23.734,23.7784,45946.6963
2006-07-18 15:00:00,37.53,37.53,37.39,37.48,23875.62465297057,23.7911,23.7911,23.7023,23.7594,23875.6247
2006-07-18 15:30:00,37.5,37.58,37.46,37.55,76068.85063853415,23.772,23.8228,23.7467,23.8037,76068.8506
2006-07-19 09:30:00,38.0,38.22,38.0,38.15,39422.54303164908,24.089,24.2285,24.089,24.1841,39422.543
2006-07-19 10:00:00,38.17,38.53,38.17,38.38,30260.966129927816,24.1968,24.425,24.1968,24.3299,30260.9661
2006-07-19 10:30:00,38.38,38.57,38.36,38.52,34564.13103831204,24.3299,24.4503,24.3172,24.4186,34564.131
2006-07-19 11:00:00,38.52,38.64,38.5,38.62,26374.236535258187,24.4186,24.4947,24.406,24.482,26374.2365
2006-07-19 11:30:00,38.61,38.61,38.54,38.58,18739.58911715713,24.4757,24.4757,24.4313,24.4567,18739.5891
2006-07-19 12:00:00,38.58,38.58,38.51,38.53,26374.236535258187,24.4567,24.4567,24.4123,24.425,26374.2365
2006-07-19 12:30:00,38.54,38.66,38.54,38.66,23042.75402554137,24.4313,24.5074,24.4313,24.5074,23042.754
2006-07-19 13:00:00,38.66,38.79,38.66,38.78,16518.600777345917,24.5074,24.5898,24.5074,24.5835,16518.6008
2006-07-19 13:30:00,38.79,38.83,38.76,38.79,18461.965574680733,24.5898,24.6152,24.5708,24.5898,18461.9656
2006-07-19 14:00:00,38.79,38.92,38.79,38.92,17490.283176013323,24.5898,24.6722,24.5898,24.6722,17490.2832
2006-07-19 14:30:00,38.91,38.97,38.87,38.96,22626.31871182676,24.6659,24.7039,24.6405,24.6976,22626.3187
2006-07-19 15:00:00,38.97,38.97,38.77,38.79,30538.589672404218,24.7039,24.7039,24.5771,24.5898,30538.5897
2006-07-19 15:30:00,38.79,38.94,38.79,38.94,55385.89672404219,24.5898,24.6849,24.5898,24.6849,55385.8967
2006-07-20 09:30:00,39.37,39.46,39.28,39.28,47612.43753470294,24.9575,25.0145,24.9004,24.9004,47612.4375
2006-07-20 10:00:00,39.28,39.28,39.12,39.17,97307.05163797888,24.9004,24.9004,24.799,24.8307,97307.0516
2006-07-20 10:30:00,39.17,39.27,39.05,39.2,53997.77901166018,24.8307,24.8941,24.7546,24.8497,53997.779
2006-07-20 11:00:00,39.22,39.25,39.15,39.15,47196.00222098834,24.8624,24.8814,24.818,24.818,47196.0022
2006-07-20 11:30:00,39.18,39.2,39.07,39.07,36507.49583564686,24.837,24.8497,24.7673,24.7673,36507.4958
2006-07-20 12:00:00,39.08,39.1,39.07,39.08,49000.55524708495,24.7736,24.7863,24.7673,24.7736,49000.5552
2006-07-20 12:30:00,39.09,39.09,38.94,38.97,74541.92115491393,24.78,24.78,24.6849,24.7039,74541.9212
2006-07-20 13:00:00,38.97,39.02,38.96,38.99,22765.13048306496,24.7039,24.7356,24.6976,24.7166,22765.1305
2006-07-20 13:30:00,38.99,39.05,38.97,39.02,38450.86063298168,24.7166,24.7546,24.7039,24.7356,38450.8606
2006-07-20 14:00:00,39.02,39.06,38.91,38.94,53442.53192670738,24.7356,24.761,24.6659,24.6849,53442.5319
2006-07-20 14:30:00,38.94,39.02,38.87,38.88,26790.67184897279,24.6849,24.7356,24.6405,24.6469,26790.6718
2006-07-20 15:00:00,38.87,39.12,38.84,38.95,62326.48528595224,24.6405,24.799,24.6215,24.6912,62326.4853
2006-07-20 15:30:00,38.96,39.07,38.92,39.07,115907.82898389782,24.6976,24.7673,24.6722,24.7673,115907.829
2006-07-21 09:30:00,38.76,38.76,38.63,38.69,68295.39144919488,24.5708,24.5708,24.4884,24.5264,68295.3914
2006-07-21 10:00:00,38.66,38.66,38.48,38.51,28317.601332593003,24.5074,24.5074,24.3933,24.4123,28317.6013
2006-07-21 10:30:00,38.52,38.87,38.51,38.81,32343.14269850083,24.4186,24.6405,24.4123,24.6025,32343.1427
2006-07-21 11:00:00,38.79,38.79,38.49,38.55,48861.74347584675,24.5898,24.5898,24.3996,24.4377,48861.7435
2006-07-21 11:30:00,38.53,38.75,38.5,38.75,13603.553581343696,24.425,24.5644,24.406,24.5644,13603.5536
2006-07-21 12:00:00,38.77,38.77,38.59,38.66,10549.694614103277,24.5771,24.5771,24.463,24.5074,10549.6946
2006-07-21 12:30:00,38.72,38.76,38.52,38.55,8606.32981676846,24.5454,24.5708,24.4186,24.4377,8606.3298
2006-07-21 13:00:00,38.54,38.69,38.53,38.64,28456.413103831204,24.4313,24.5264,24.425,24.4947,28456.4131
2006-07-21 13:30:00,38.64,38.82,38.61,38.79,23736.81288173237,24.4947,24.6088,24.4757,24.5898,23736.8129
2006-07-21 14:00:00,38.78,38.78,38.69,38.75,13187.118267629094,24.5835,24.5835,24.5264,24.5644,13187.1183
2006-07-21 14:30:00,38.72,38.8,38.59,38.64,29844.530816213213,24.5454,24.5961,24.463,24.4947,29844.5308
2006-07-21 15:00:00,38.61,38.71,38.56,38.7,17767.90671848973,24.4757,24.5391,24.444,24.5328,17767.9067
2006-07-21 15:30:00,38.71,38.94,38.71,38.94,94947.25152692948,24.5391,24.6849,24.5391,24.6849,94947.2515
2006-07-24 09:30:00,39.28,39.38,39.28,39.35,33176.013325930035,24.9004,24.9638,24.9004,24.9448,33176.0133
2006-07-24 10:00:00,39.36,39.49,39.31,39.41,33453.63686840644,24.9511,25.0335,24.9194,24.9828,33453.6369
2006-07-24 10:30:00,39.37,39.49,39.37,39.46,52193.22598556357,24.9575,25.0335,24.9575,25.0145,52193.226
2006-07-24 11:00:00,39.46,39.59,39.4,39.46,48167.68461965575,25.0145,25.0969,24.9765,25.0145,48167.6846
2006-07-24 11:30:00,39.46,39.48,39.35,39.37,31093.83675735702,25.0145,25.0272,24.9448,24.9575,31093.8368
2006-07-24 12:00:00,39.38,39.42,39.31,39.41,25263.74236535258,24.9638,24.9892,24.9194,24.9828,25263.7424
2006-07-24 12:30:00,39.38,39.38,39.28,39.28,33453.63686840644,24.9638,24.9638,24.9004,24.9004,33453.6369
2006-07-24 13:00:00,39.29,39.4,39.28,39.36,37479.17823431427,24.9068,24.9765,24.9004,24.9511,37479.1782
2006-07-24 13:30:00,39.36,39.55,39.36,39.51,29428.09550249861,24.9511,25.0716,24.9511,25.0462,29428.0955
2006-07-24 14:00:00,39.51,39.51,39.37,39.47,23181.565796779567,25.0462,25.0462,24.9575,25.0209,23181.5658
2006-07-24 14:30:00,39.46,39.55,39.44,39.51,70516.3797890061,25.0145,25.0716,25.0019,25.0462,70516.3798
2006-07-24 15:00:00,39.51,39.61,39.49,39.61,59272.626318711824,25.0462,25.1096,25.0335,25.1096,59272.6263
2006-07-24 15:30:00,39.61,39.62,39.57,39.6,53720.15546918378,25.1096,25.116,25.0843,25.1033,53720.1555
2006-07-25 09:30:00,39.63,39.79,39.55,39.72,120488.61743475846,25.1223,25.2237,25.0716,25.1794,120488.6174
2006-07-25 10:00:00,39.76,39.82,39.58,39.67,96612.99278178788,25.2047,25.2427,25.0906,25.1477,96612.9928
2006-07-25 10:30:00,39.64,39.64,39.34,39.46,53997.77901166018,25.1286,25.1286,24.9385,25.0145,53997.779
2006-07-25 11:00:00,39.48,39.62,39.48,39.61,36785.11937812327,25.0272,25.116,25.0272,25.1096,36785.1194
2006-07-25 11:30:00,39.61,39.65,39.53,39.59,42059.9666851749,25.1096,25.135,25.0589,25.0969,42059.9667
2006-07-25 12:00:00,39.58,39.68,39.51,39.61,56496.390893947806,25.0906,25.154,25.0462,25.1096,56496.3909
2006-07-25 12:30:00,39.61,39.63,39.56,39.61,33453.63686840644,25.1096,25.1223,25.0779,25.1096,33453.6369
2006-07-25 13:00:00,39.61,39.62,39.54,39.61,15408.10660744031,25.1096,25.116,25.0652,25.1096,15408.1066
2006-07-25 13:30:00,39.61,39.62,39.49,39.56,17629.094947251524,25.1096,25.116,25.0335,25.0779,17629.0949
2006-07-25 14:00:00,39.56,39.56,39.49,39.49,18600.77734591893,25.0779,25.0779,25.0335,25.0335,18600.7773
2006-07-25 14:30:00,39.49,39.59,39.49,39.57,25263.74236535258,25.0335,25.0969,25.0335,25.0843,25263.7424
2006-07-25 15:00:00,39.54,39.69,39.5,39.63,89533.59244863964,25.0652,25.1603,25.0399,25.1223,89533.5924
2006-07-25 15:30:00,39.63,39.85,39.59,39.62,102720.71071626872,25.1223,25.2618,25.0969,25.116,102720.7107
2006-07-26 09:30:00,40.71,40.77,40.52,40.61,71488.06218767351,25.8069,25.845,25.6865,25.7435,71488.0622
2006-07-26 10:00:00,40.6,40.62,39.62,39.62,133953.35924486397,25.7372,25.7499,25.116,25.116,133953.3592
2006-07-26 10:30:00,39.61,39.74,39.47,39.64,71488.06218767351,25.1096,25.192,25.0209,25.1286,71488.0622
2006-07-26 11:00:00,39.62,39.79,39.6,39.69,50805.10827318156,25.116,25.2237,25.1033,25.1603,50805.1083
2006-07-26 11:30:00,39.67,39.81,39.62,39.77,22348.69516935036,25.1477,25.2364,25.116,25.211,22348.6952
2006-07-26 12:00:00,39.74,39.8,39.59,39.61,32620.76624097723,25.192,25.2301,25.0969,25.1096,32620.7662
2006-07-26 12:30:00,39.61,39.75,39.59,39.69,25818.989450305384,25.1096,25.1984,25.0969,25.1603,25818.9895
2006-07-26 13:00:00,39.68,39.72,39.59,39.61,37062.74292059967,25.154,25.1794,25.0969,25.1096,37062.7429
2006-07-26 13:30:00,39.59,39.77,39.59,39.73,42198.7784564131,25.0969,25.211,25.0969,25.1857,42198.7785
2006-07-26 14:00:00,39.69,39.87,39.66,39.84,109244.86396446418,25.1603,25.2744,25.1413,25.2554,109244.864
2006-07-26 14:30:00,39.84,39.97,39.73,39.94,91199.33370349804,25.2554,25.3378,25.1857,25.3188,91199.3337
2006-07-26 15:00:00,39.93,40.04,39.85,39.9,51360.355358134366,25.3125,25.3822,25.2618,25.2935,51360.3554
2006-07-26 15:30:00,39.9,39.92,39.73,39.85,81204.88617434759,25.2935,25.3061,25.1857,25.2618,81204.8862
2006-07-27 09:30:00,40.53,40.56,40.36,40.49,157967.79566907272,25.6928,25.7118,25.5851,25.6675,157967.7957
2006-07-27 10:00:00,40.49,40.54,40.41,40.44,69267.0738478623,25.6675,25.6992,25.6168,25.6358,69267.0738
2006-07-27 10:30:00,40.41,40.56,40.28,40.34,83564.686285397,25.6168,25.7118,25.5343,25.5724,83564.6863
2006-07-27 11:00:00,40.34,40.36,40.2,40.26,47751.24930594114,25.5724,25.5851,25.4836,25.5217,47751.2493
2006-07-27 11:30:00,40.26,40.26,40.03,40.14,26929.48362021099,25.5217,25.5217,25.3759,25.4456,26929.4836
2006-07-27 12:00:00,40.12,40.16,39.97,40.03,31926.707384786227,25.4329,25.4583,25.3378,25.3759,31926.7074
2006-07-27 12:30:00,40.03,40.16,39.97,39.98,32481.95446973903,25.3759,25.4583,25.3378,25.3442,32481.9545
2006-07-27 13:00:00,39.99,40.03,39.91,39.98,38589.67240421988,25.3505,25.3759,25.2998,25.3442,38589.6724
2006-07-27 13:30:00,39.95,39.95,39.73,39.76,40949.47251526929,25.3252,25.3252,25.1857,25.2047,40949.4725
2006-07-27 14:00:00,39.74,39.79,39.66,39.69,35119.37812326485,25.192,25.2237,25.1413,25.1603,35119.3781
2006-07-27 14:30:00,39.71,39.75,39.6,39.64,59411.438089950025,25.173,25.1984,25.1033,25.1286,59411.4381
2006-07-27 15:00:00,39.63,39.69,39.48,39.5,60938.36757357024,25.1223,25.1603,25.0272,25.0399,60938.3676
2006-07-27 15:30:00,39.5,39.66,39.49,39.65,83842.3098278734,25.0399,25.1413,25.0335,25.135,83842.3098
2006-07-28 09:30:00,40.12,40.22,40.02,40.14,87590.22765130483,25.4329,25.4963,25.3695,25.4456,87590.2277
2006-07-28 10:00:00,40.12,40.17,39.82,39.82,89672.40421987783,25.4329,25.4646,25.2427,25.2427,89672.4042
2006-07-28 10:30:00,39.82,40.0,39.82,39.94,64547.47362576346,25.2427,25.3568,25.2427,25.3188,64547.4736
2006-07-28 11:00:00,39.94,40.25,39.94,40.08,103414.76957245974,25.3188,25.5153,25.3188,25.4076,103414.7696
2006-07-28 11:30:00,40.08,40.11,39.97,40.03,20960.57745696835,25.4076,25.4266,25.3378,25.3759,20960.5775
2006-07-28 12:00:00,40.03,40.1,39.95,40.1,18739.58911715713,25.3759,25.4202,25.3252,25.4202,18739.5891
2006-07-28 12:30:00,40.1,40.2,39.99,40.01,27068.29539144919,25.4202,25.4836,25.3505,25.3632,27068.2954
2006-07-28 13:00:00,40.0,40.12,39.94,40.12,47612.43753470294,25.3568,25.4329,25.3188,25.4329,47612.4375
2006-07-28 13:30:00,40.11,40.11,39.98,40.05,36785.11937812327,25.4266,25.4266,25.3442,25.3885,36785.1194
2006-07-28 14:00:00,40.05,40.16,40.05,40.08,39700.16657412549,25.3885,25.4583,25.3885,25.4076,39700.1666
2006-07-28 14:30:00,40.1,40.11,40.04,40.05,40255.41365907829,25.4202,25.4266,25.3822,25.3885,40255.4137
2006-07-28 15:00:00,40.06,40.14,40.03,40.06,54553.026096612986,25.3949,25.4456,25.3759,25.3949,54553.0261
2006-07-28 15:30:00,40.06,40.16,40.05,40.06,88145.47473625763,25.3949,25.4583,25.3885,25.3949,88145.4747
2006-07-31 09:30:00,40.3,40.34,40.2,40.31,49416.99056079955,25.547,25.5724,25.4836,25.5534,49416.9906
2006-07-31 10:00:00,40.31,40.52,40.31,40.52,87034.98056635202,25.5534,25.6865,25.5534,25.6865,87034.9806
2006-07-31 10:30:00,40.52,40.52,40.39,40.41,38034.42531926707,25.6865,25.6865,25.6041,25.6168,38034.4253
2006-07-31 11:00:00,40.44,40.49,40.41,40.44,46501.943364797335,25.6358,25.6675,25.6168,25.6358,46501.9434
2006-07-31 11:30:00,40.44,40.46,40.39,40.41,44697.39033870072,25.6358,25.6485,25.6041,25.6168,44697.3903
2006-07-31 12:00:00,40.45,40.49,40.39,40.44,17073.84786229872,25.6421,25.6675,25.6041,25.6358,17073.8479
2006-07-31 12:30:00,40.44,40.49,40.35,40.39,28872.848417545807,25.6358,25.6675,25.5787,25.6041,28872.8484
2006-07-31 13:00:00,40.39,40.41,40.36,40.41,14575.235980011104,25.6041,25.6168,25.5851,25.6168,14575.236
2006-07-31 13:30:00,40.41,40.46,40.36,40.41,48306.496390893946,25.6168,25.6485,25.5851,25.6168,48306.4964
2006-07-31 14:00:00,40.41,40.45,40.38,40.41,41921.1549139367,25.6168,25.6421,25.5977,25.6168,41921.1549
2006-07-31 14:30:00,40.41,40.47,40.39,40.45,27762.3542476402,25.6168,25.6548,25.6041,25.6421,27762.3542
2006-07-31 15:00:00,40.46,40.48,40.4,40.43,52609.661299278174,25.6485,25.6611,25.6104,25.6294,52609.6613
2006-07-31 15:30:00,40.43,40.53,40.41,40.42,126596.3353692393,25.6294,25.6928,25.6168,25.6231,126596.3354
2006-08-01 09:30:00,40.64,40.92,40.57,40.8,91338.14547473626,25.7626,25.9401,25.7182,25.864,91338.1455
2006-08-01 10:00:00,40.8,40.83,40.66,40.77,158245.41921154913,25.864,25.883,25.7752,25.845,158245.4192
2006-08-01 10:30:00,40.77,40.8,40.7,40.77,102581.89894503054,25.845,25.864,25.8006,25.845,102581.8989
2006-08-01 11:00:00,40.77,40.81,40.76,40.78,88423.09827873403,25.845,25.8703,25.8386,25.8513,88423.0983
2006-08-01 11:30:00,40.79,40.79,40.4,40.66,219322.59855635755,25.8576,25.8576,25.6104,25.7752,219322.5986
2006-08-01 12:00:00,40.67,40.7,40.5,40.56,118128.81732370904,25.7816,25.8006,25.6738,25.7118,118128.8173
2006-08-01 12:30:00,40.56,40.59,40.49,40.52,137146.02998334257,25.7118,25.7309,25.6675,25.6865,137146.03
2006-08-01 13:00:00,40.51,40.52,40.35,40.38,68573.01499167128,25.6801,25.6865,25.5787,25.5977,68573.015
2006-08-01 13:30:00,40.39,40.39,40.26,40.3,53997.77901166018,25.6041,25.6041,25.5217,25.547,53997.779
2006-08-01 14:00:00,40.31,40.35,40.26,40.28,73986.67406996113,25.5534,25.5787,25.5217,25.5343,73986.6741
2006-08-01 14:30:00,40.28,40.36,40.19,40.33,59966.68517490283,25.5343,25.5851,25.4773,25.566,59966.6852
2006-08-01 15:00:00,40.34,40.41,40.27,40.41,97029.42809550247,25.5724,25.6168,25.528,25.6168,97029.4281
2006-08-01 15:30:00,40.41,40.7,40.38,40.7,320099.9444752915,25.6168,25.8006,25.5977,25.8006,320099.9445
2006-08-02 09:30:00,40.69,40.73,40.52,40.53,57884.508606329815,25.7943,25.8196,25.6865,25.6928,57884.5086
2006-08-02 10:00:00,40.54,40.62,40.46,40.51,93281.51027207109,25.6992,25.7499,25.6485,25.6801,93281.5103
2006-08-02 10:30:00,40.53,40.57,40.49,40.56,74125.48584119933,25.6928,25.7182,25.6675,25.7118,74125.4858
2006-08-02 11:00:00,40.55,40.68,40.53,40.57,86896.16879511382,25.7055,25.7879,25.6928,25.7182,86896.1688
2006-08-02 11:30:00,40.57,40.7,40.52,40.7,47196.00222098834,25.7182,25.8006,25.6865,25.8006,47196.0022
2006-08-02 12:00:00,40.7,40.79,40.62,40.72,102998.33425874512,25.8006,25.8576,25.7499,25.8133,102998.3343
2006-08-02 12:30:00,40.72,40.72,40.54,40.58,38173.23709050528,25.8133,25.8133,25.6992,25.7245,38173.2371
2006-08-02 13:00:00,40.58,40.63,40.52,40.63,31649.083842309825,25.7245,25.7562,25.6865,25.7562,31649.0838
2006-08-02 13:30:00,40.63,40.75,40.61,40.74,34008.88395335924,25.7562,25.8323,25.7435,25.826,34008.884
2006-08-02 14:00:00,40.74,40.77,40.59,40.59,56774.01443642421,25.826,25.845,25.7309,25.7309,56774.0144
2006-08-02 14:30:00,40.59,40.62,40.51,40.6,49972.23764575236,25.7309,25.7499,25.6801,25.7372,49972.2376
2006-08-02 15:00:00,40.6,40.62,40.49,40.52,60799.55580233203,25.7372,25.7499,25.6675,25.6865,60799.5558
2006-08-02 15:30:00,40.52,40.61,40.46,40.59,67740.14436424208,25.6865,25.7435,25.6485,25.7309,67740.1444
2006-08-03 09:30:00,40.56,40.59,40.44,40.44,39838.978345363685,25.7118,25.7309,25.6358,25.6358,39838.9783
2006-08-03 10:00:00,40.44,40.67,40.42,40.59,54553.026096612986,25.6358,25.7816,25.6231,25.7309,54553.0261
2006-08-03 10:30:00,40.59,40.64,40.46,40.64,32898.38978345363,25.7309,25.7626,25.6485,25.7626,32898.3898
2006-08-03 11:00:00,40.67,40.7,40.44,40.51,33592.44863964464,25.7816,25.8006,25.6358,25.6801,33592.4486
2006-08-03 11:30:00,40.51,40.56,40.43,40.49,14575.235980011104,25.6801,25.7118,25.6294,25.6675,14575.236
2006-08-03 12:00:00,40.48,40.59,40.48,40.54,21654.63631315936,25.6611,25.7309,25.6611,25.6992,21654.6363
2006-08-03 12:30:00,40.54,40.63,40.52,40.52,19711.27151582454,25.6992,25.7562,25.6865,25.6865,19711.2715
2006-08-03 13:00:00,40.54,40.8,40.53,40.75,54553.026096612986,25.6992,25.864,25.6928,25.8323,54553.0261
2006-08-03 13:30:00,40.77,40.82,40.57,40.78,30122.15435868961,25.845,25.8767,25.7182,25.8513,30122.1544
2006-08-03 14:00:00,40.77,40.84,40.66,40.69,39422.54303164908,25.845,25.8893,25.7752,25.7943,39422.543
2006-08-03 14:30:00,40.7,40.87,40.7,40.83,29566.90727373681,25.8006,25.9084,25.8006,25.883,29566.9073
2006-08-03 15:00:00,40.83,40.83,40.66,40.8,57051.63797890061,25.883,25.883,25.7752,25.864,57051.638
2006-08-03 15:30:00,40.82,40.82,40.58,40.69,55802.3320377568,25.8767,25.8767,25.7245,25.7943,55802.332
2006-08-04 09:30:00,40.9,41.08,40.8,40.95,57606.88506385341,25.9274,26.0415,25.864,25.9591,57606.8851
2006-08-04 10:00:00,40.92,41.01,40.73,40.83,49694.61410327596,25.9401,25.9971,25.8196,25.883,49694.6141
2006-08-04 10:30:00,40.85,40.9,40.8,40.9,26374.236535258187,25.8957,25.9274,25.864,25.9274,26374.2365
2006-08-04 11:00:00,40.9,40.9,40.78,40.84,39977.790116601886,25.9274,25.9274,25.8513,25.8893,39977.7901
2006-08-04 11:30:00,40.84,40.85,40.67,40.69,12493.05941143809,25.8893,25.8957,25.7816,25.7943,12493.0594
2006-08-04 12:00:00,40.66,40.68,40.53,40.53,15408.10660744031,25.7752,25.7879,25.6928,25.6928,15408.1066
2006-08-04 12:30:00,40.53,40.54,40.42,40.54,12770.682953914493,25.6928,25.6992,25.6231,25.6992,12770.683
2006-08-04 13:00:00,40.52,40.54,40.26,40.26,21654.63631315936,25.6865,25.6992,25.5217,25.5217,21654.6363
2006-08-04 13:30:00,40.26,40.34,40.15,40.34,22071.07162687396,25.5217,25.5724,25.4519,25.5724,22071.0716
2006-08-04 14:00:00,40.35,40.51,40.28,40.32,35397.00166574125,25.5787,25.6801,25.5343,25.5597,35397.0017
2006-08-04 14:30:00,40.31,40.39,40.24,40.24,31093.83675735702,25.5534,25.6041,25.509,25.509,31093.8368
2006-08-04 15:00:00,40.24,40.49,40.22,40.47,37340.36646307607,25.509,25.6675,25.4963,25.6548,37340.3665
2006-08-04 15:30:00,40.46,40.62,40.38,40.52,57190.44975013881,25.6485,25.7499,25.5977,25.6865,57190.4498
2006-08-07 09:30:00,40.61,40.7,40.6,40.6,24708.495280399777,25.7435,25.8006,25.7372,25.7372,24708.4953
2006-08-07 10:00:00,40.6,40.62,40.41,40.45,43309.27262631871,25.7372,25.7499,25.6168,25.6421,43309.2726
2006-08-07 10:30:00,40.46,40.48,40.3,40.31,37479.17823431427,25.6485,25.6611,25.547,25.5534,37479.1782
2006-08-07 11:00:00,40.31,40.35,40.13,40.18,24569.683509161576,25.5534,25.5787,25.4393,25.471,24569.6835
2006-08-07 11:30:00,40.19,40.34,40.18,40.32,15408.10660744031,25.4773,25.5724,25.471,25.5597,15408.1066
2006-08-07 12:00:00,40.32,40.45,40.32,40.44,21515.82454192116,25.5597,25.6421,25.5597,25.6358,21515.8245
2006-08-07 12:30:00,40.44,40.59,40.41,40.45,31787.895613548026,25.6358,25.7309,25.6168,25.6421,31787.8956
2006-08-07 13:00:00,40.45,40.45,40.34,40.36,21793.448084397554,25.6421,25.6421,25.5724,25.5851,21793.4481
2006-08-07 13:30:00,40.37,40.46,40.31,40.32,39283.73126041088,25.5914,25.6485,25.5534,25.5597,39283.7313
2006-08-07 14:00:00,40.31,40.38,40.18,40.21,34702.942809550244,25.5534,25.5977,25.471,25.49,34702.9428
2006-08-07 14:30:00,40.24,40.24,40.09,40.13,51221.543586896165,25.509,25.509,25.4139,25.4393,51221.5436
2006-08-07 15:00:00,40.13,40.32,40.11,40.28,48306.496390893946,25.4393,25.5597,25.4266,25.5343,48306.4964
2006-08-07 15:30:00,40.28,40.44,40.21,40.34,78845.08606329816,25.5343,25.6358,25.49,25.5724,78845.0861
2006-08-08 09:30:00,40.46,40.48,40.18,40.27,53442.53192670738,25.8106,25.8233,25.6319,25.6893,53442.5319
2006-08-08 10:00:00,40.27,40.46,40.26,40.31,39144.91948917268,25.6893,25.8106,25.683,25.7149,39144.9195
2006-08-08 10:30:00,40.32,40.34,40.2,40.22,31787.895613548026,25.7212,25.734,25.6447,25.6574,31787.8956
2006-08-08 11:00:00,40.21,40.22,40.14,40.22,21654.63631315936,25.6511,25.6574,25.6064,25.6574,21654.6363
2006-08-08 11:30:00,40.22,40.23,40.12,40.13,20682.953914491947,25.6574,25.6638,25.5937,25.6,20682.9539
2006-08-08 12:00:00,40.11,40.11,40.03,40.07,19988.895058300943,25.5873,25.5873,25.5362,25.5618,19988.8951
2006-08-08 12:30:00,40.07,40.11,40.0,40.1,21238.20099944475,25.5618,25.5873,25.5171,25.5809,21238.201
2006-08-08 13:00:00,40.11,40.18,40.11,40.18,14714.047751249303,25.5873,25.6319,25.5873,25.6319,14714.0478
2006-08-08 13:30:00,40.18,40.21,40.14,40.16,33731.26041088284,25.6319,25.6511,25.6064,25.6192,33731.2604
2006-08-08 14:00:00,40.19,40.34,39.94,40.06,52470.84952803997,25.6383,25.734,25.4788,25.5554,52470.8495
2006-08-08 14:30:00,40.03,40.21,39.92,39.97,40533.03720155469,25.5362,25.6511,25.4661,25.498,40533.0372
2006-08-08 15:00:00,39.97,40.03,39.69,39.82,64963.90893947806,25.498,25.5362,25.3193,25.4023,64963.9089
2006-08-08 15:30:00,39.82,39.97,39.77,39.9,60660.74403109383,25.4023,25.498,25.3704,25.4533,60660.744
2006-08-09 09:30:00,40.47,40.52,40.32,40.51,101193.78123264851,25.8169,25.8488,25.7212,25.8424,101193.7812
2006-08-09 10:00:00,40.56,40.67,40.47,40.59,135063.85341476958,25.8743,25.9445,25.8169,25.8935,135063.8534
2006-08-09 10:30:00,40.59,40.62,40.48,40.56,78567.46252082176,25.8935,25.9126,25.8233,25.8743,78567.4625
2006-08-09 11:00:00,40.55,40.7,40.54,40.64,47612.43753470294,25.868,25.9637,25.8616,25.9254,47612.4375
2006-08-09 11:30:00,40.63,40.71,40.56,40.59,34841.754580788445,25.919,25.97,25.8743,25.8935,34841.7546
2006-08-09 12:00:00,40.59,40.59,40.53,40.59,18739.58911715713,25.8935,25.8935,25.8552,25.8935,18739.5891
2006-08-09 12:30:00,40.62,40.63,40.45,40.45,27207.1071626874,25.9126,25.919,25.8042,25.8042,27207.1072
2006-08-09 13:00:00,40.44,40.57,40.39,40.39,25263.74236535258,25.7978,25.8807,25.7659,25.7659,25263.7424
2006-08-09 13:30:00,40.39,40.44,40.33,40.34,25957.801221543585,25.7659,25.7978,25.7276,25.734,25957.8012
2006-08-09 14:00:00,40.34,40.39,40.27,40.31,38728.48417545808,25.734,25.7659,25.6893,25.7149,38728.4842
2006-08-09 14:30:00,40.3,40.3,40.1,40.12,35674.62520821766,25.7085,25.7085,25.5809,25.5937,35674.6252
2006-08-09 15:00:00,40.12,40.12,40.0,40.05,59689.06163242643,25.5937,25.5937,25.5171,25.549,59689.0616
2006-08-09 15:30:00,40.05,40.05,39.9,40.0,76485.28595224874,25.549,25.549,25.4533,25.5171,76485.286
2006-08-10 09:30:00,40.06,40.13,39.83,39.87,38728.48417545808,25.5554,25.6,25.4087,25.4342,38728.4842
2006-08-10 10:00:00,39.84,39.84,39.64,39.7,57606.88506385341,25.415,25.415,25.2875,25.3257,57606.8851
2006-08-10 10:30:00,39.74,39.82,39.65,39.76,44558.57856746252,25.3512,25.4023,25.2938,25.364,44558.5786
2006-08-10 11:00:00,39.76,39.97,39.74,39.85,27901.1660188784,25.364,25.498,25.3512,25.4214,27901.166
2006-08-10 11:30:00,39.85,39.85,39.69,39.77,16518.600777345917,25.4214,25.4214,25.3193,25.3704,16518.6008
2006-08-10 12:00:00,39.77,40.0,39.77,39.99,14714.047751249303,25.3704,25.5171,25.3704,25.5107,14714.0478
2006-08-10 12:30:00,39.99,40.0,39.9,39.92,14991.671293725709,25.5107,25.5171,25.4533,25.4661,14991.6713
2006-08-10 13:00:00,39.91,39.92,39.8,39.84,10827.318156579677,25.4597,25.4661,25.3895,25.415,10827.3182
2006-08-10 13:30:00,39.84,40.17,39.84,40.03,16935.03609106052,25.415,25.6256,25.415,25.5362,16935.0361
2006-08-10 14:00:00,40.04,40.18,39.98,40.06,25680.177679067183,25.5426,25.6319,25.5043,25.5554,25680.1777
2006-08-10 14:30:00,40.06,40.1,39.96,39.99,24569.683509161576,25.5554,25.5809,25.4916,25.5107,24569.6835
2006-08-10 15:00:00,40.0,40.15,39.95,40.0,42337.5902276513,25.5171,25.6128,25.4852,25.5171,42337.5902
2006-08-10 15:30:00,40.0,40.19,40.0,40.13,63020.54414214325,25.5171,25.6383,25.5171,25.6,63020.5441
2006-08-11 09:30:00,39.83,40.08,39.83,40.05,28178.789561354803,25.4087,25.5681,25.4087,25.549,28178.7896
2006-08-11 10:00:00,40.0,40.12,39.95,40.11,29566.90727373681,25.5171,25.5937,25.4852,25.5873,29566.9073
2006-08-11 10:30:00,40.11,40.23,40.11,40.13,16379.789006107716,25.5873,25.6638,25.5873,25.6,16379.789
2006-08-11 11:00:00,40.13,40.13,39.99,40.03,15685.730149916712,25.6,25.6,25.5107,25.5362,15685.7301
2006-08-11 11:30:00,40.03,40.07,39.98,40.02,17351.471404775122,25.5362,25.5618,25.5043,25.5299,17351.4714
2006-08-11 12:00:00,40.03,40.03,39.97,40.01,19294.83620210994,25.5362,25.5362,25.498,25.5235,19294.8362
2006-08-11 12:30:00,40.01,40.03,39.92,39.92,9994.447529150471,25.5235,25.5362,25.4661,25.4661,9994.4475
2006-08-11 13:00:00,39.93,39.94,39.74,39.77,11660.188784008884,25.4724,25.4788,25.3512,25.3704,11660.1888
2006-08-11 13:30:00,39.77,39.82,39.76,39.82,13881.177123820098,25.3704,25.4023,25.364,25.4023,13881.1771
2006-08-11 14:00:00,39.83,39.85,39.75,39.77,17073.84786229872,25.4087,25.4214,25.3576,25.3704,17073.8479
2006-08-11 14:30:00,39.76,39.8,39.74,39.79,25818.989450305384,25.364,25.3895,25.3512,25.3831,25818.9895
2006-08-11 15:00:00,39.79,39.85,39.76,39.83,19294.83620210994,25.3831,25.4214,25.364,25.4087,19294.8362
2006-08-11 15:30:00,39.85,39.93,39.84,39.87,29705.71904497501,25.4214,25.4724,25.415,25.4342,29705.719
2006-08-14 09:30:00,40.12,40.33,40.06,40.33,25541.365907828986,25.5937,25.7276,25.5554,25.7276,25541.3659
2006-08-14 10:00:00,40.33,40.43,40.3,40.41,15685.730149916712,25.7276,25.7914,25.7085,25.7787,15685.7301
2006-08-14 10:30:00,40.41,40.44,40.36,40.41,16240.977234869517,25.7787,25.7978,25.7468,25.7787,16240.9772
2006-08-14 11:00:00,40.41,40.58,40.41,40.58,16518.600777345917,25.7787,25.8871,25.7787,25.8871,16518.6008
2006-08-14 11:30:00,40.57,40.57,40.5,40.5,12631.87118267629,25.8807,25.8807,25.8361,25.8361,12631.8712
2006-08-14 12:00:00,40.54,40.54,40.46,40.47,20405.330372015545,25.8616,25.8616,25.8106,25.8169,20405.3304
2006-08-14 12:30:00,40.46,40.54,40.43,40.45,34286.50749583564,25.8106,25.8616,25.7914,25.8042,34286.5075
2006-08-14 13:00:00,40.45,40.45,40.36,40.38,13603.553581343696,25.8042,25.8042,25.7468,25.7595,13603.5536
2006-08-14 13:30:00,40.37,40.43,40.26,40.26,25402.55413659078,25.7531,25.7914,25.683,25.683,25402.5541
2006-08-14 14:00:00,40.24,40.26,40.18,40.21,35397.00166574125,25.6702,25.683,25.6319,25.6511,35397.0017
2006-08-14 14:30:00,40.21,40.21,40.09,40.09,61910.04997223764,25.6511,25.6511,25.5745,25.5745,61910.05
2006-08-14 15:00:00,40.08,40.08,39.95,40.05,59966.68517490283,25.5681,25.5681,25.4852,25.549,59966.6852
2006-08-14 15:30:00,40.04,40.05,39.91,39.97,70238.7562465297,25.5426,25.549,25.4597,25.498,70238.7562
2006-08-15 09:30:00,40.51,40.61,40.48,40.51,47196.00222098834,25.8424,25.9062,25.8233,25.8424,47196.0022
2006-08-15 10:00:00,40.52,40.58,40.46,40.47,25124.93059411438,25.8488,25.8871,25.8106,25.8169,25124.9306
2006-08-15 10:30:00,40.48,40.56,40.45,40.52,25263.74236535258,25.8233,25.8743,25.8042,25.8488,25263.7424
2006-08-15 11:00:00,40.52,40.55,40.48,40.49,15408.10660744031,25.8488,25.868,25.8233,25.8297,15408.1066
2006-08-15 11:30:00,40.49,40.64,40.47,40.55,12215.435868961687,25.8297,25.9254,25.8169,25.868,12215.4359
2006-08-15 12:00:00,40.56,40.59,40.54,40.54,7495.835646862853,25.8743,25.8935,25.8616,25.8616,7495.8356
2006-08-15 12:30:00,40.53,40.65,40.53,40.63,8051.082731815657,25.8552,25.9318,25.8552,25.919,8051.0827
2006-08-15 13:00:00,40.64,40.67,40.57,40.63,16657.412548584118,25.9254,25.9445,25.8807,25.919,16657.4125
2006-08-15 13:30:00,40.63,40.67,40.59,40.59,9716.82398667407,25.919,25.9445,25.8935,25.8935,9716.824
2006-08-15 14:00:00,40.6,40.69,40.54,40.67,17073.84786229872,25.8999,25.9573,25.8616,25.9445,17073.8479
2006-08-15 14:30:00,40.64,40.71,40.63,40.7,14019.9888950583,25.9254,25.97,25.919,25.9637,14019.9889
2006-08-15 15:00:00,40.7,40.72,40.64,40.67,19156.024430871737,25.9637,25.9764,25.9254,25.9445,19156.0244
2006-08-15 15:30:00,40.69,40.69,40.62,40.64,29289.28373126041,25.9573,25.9573,25.9126,25.9254,29289.2837
2006-08-16 09:30:00,40.68,40.72,40.63,40.65,31510.272071071624,25.9509,25.9764,25.919,25.9318,31510.2721
2006-08-16 10:00:00,40.64,40.64,40.57,40.59,25124.93059411438,25.9254,25.9254,25.8807,25.8935,25124.9306
2006-08-16 10:30:00,40.59,40.72,40.59,40.72,75374.79178234313,25.8935,25.9764,25.8935,25.9764,75374.7918
2006-08-16 11:00:00,40.72,40.72,40.59,40.7,22626.31871182676,25.9764,25.9764,25.8935,25.9637,22626.3187
2006-08-16 11:30:00,40.7,40.75,40.69,40.7,22765.13048306496,25.9637,25.9955,25.9573,25.9637,22765.1305
2006-08-16 12:00:00,40.7,40.8,40.7,40.76,30399.777901166017,25.9637,26.0274,25.9637,26.0019,30399.7779
2006-08-16 12:30:00,40.76,40.83,40.75,40.76,13048.306496390893,26.0019,26.0466,25.9955,26.0019,13048.3065
2006-08-16 13:00:00,40.76,40.87,40.72,40.77,21654.63631315936,26.0019,26.0721,25.9764,26.0083,21654.6363
2006-08-16 13:30:00,40.76,40.8,40.75,40.77,34286.50749583564,26.0019,26.0274,25.9955,26.0083,34286.5075
2006-08-16 14:00:00,40.77,40.88,40.77,40.82,40810.66074403109,26.0083,26.0785,26.0083,26.0402,40810.6607
2006-08-16 14:30:00,40.83,40.97,40.83,40.93,39700.16657412549,26.0466,26.1359,26.0466,26.1104,39700.1666
2006-08-16 15:00:00,40.94,40.98,40.93,40.94,36091.06052193226,26.1168,26.1423,26.1104,26.1168,36091.0605
2006-08-16 15:30:00,40.94,40.94,40.85,40.85,64408.66185452526,26.1168,26.1168,26.0593,26.0593,64408.6619
2006-08-17 09:30:00,40.9,41.06,40.9,41.05,42615.2137701277,26.0912,26.1933,26.0912,26.1869,42615.2138
2006-08-17 10:00:00,41.06,41.09,41.01,41.03,33592.44863964464,26.1933,26.2124,26.1614,26.1742,33592.4486
2006-08-17 10:30:00,41.03,41.08,40.95,41.04,34286.50749583564,26.1742,26.2061,26.1231,26.1805,34286.5075
2006-08-17 11:00:00,41.05,41.11,41.04,41.05,49416.99056079955,26.1869,26.2252,26.1805,26.1869,49416.9906
2006-08-17 11:30:00,41.06,41.21,41.06,41.13,28595.224875069405,26.1933,26.289,26.1933,26.238,28595.2249
2006-08-17 12:00:00,41.13,41.17,41.07,41.13,30677.40144364242,26.238,26.2635,26.1997,26.238,30677.4014
2006-08-17 12:30:00,41.13,41.21,41.12,41.12,21793.448084397554,26.238,26.289,26.2316,26.2316,21793.4481
2006-08-17 13:00:00,41.13,41.14,41.12,41.12,16796.22431982232,26.238,26.2443,26.2316,26.2316,16796.2243
2006-08-17 13:30:00,41.11,41.11,41.0,41.0,33037.201554691834,26.2252,26.2252,26.155,26.155,33037.2016
2006-08-17 14:00:00,40.98,41.02,40.93,40.95,34702.942809550244,26.1423,26.1678,26.1104,26.1231,34702.9428
2006-08-17 14:30:00,40.95,41.09,40.95,41.05,51776.79067184897,26.1231,26.2124,26.1231,26.1869,51776.7907
2006-08-17 15:00:00,41.05,41.08,41.01,41.01,34286.50749583564,26.1869,26.2061,26.1614,26.1614,34286.5075
2006-08-17 15:30:00,41.01,41.06,40.93,41.0,37479.17823431427,26.1614,26.1933,26.1104,26.155,37479.1782
2006-08-18 09:30:00,40.71,40.75,40.55,40.55,40949.47251526929,25.97,25.9955,25.868,25.868,40949.4725
2006-08-18 10:00:00,40.59,40.65,40.49,40.55,26374.236535258187,25.8935,25.9318,25.8297,25.868,26374.2365
2006-08-18 10:30:00,40.55,40.64,40.5,40.52,38867.29594669628,25.868,25.9254,25.8361,25.8488,38867.2959
2006-08-18 11:00:00,40.49,40.51,40.33,40.34,40810.66074403109,25.8297,25.8424,25.7276,25.734,40810.6607
2006-08-18 11:30:00,40.34,40.45,40.32,40.45,19572.45974458634,25.734,25.8042,25.7212,25.8042,19572.4597
2006-08-18 12:00:00,40.45,40.59,40.44,40.59,17212.65963353692,25.8042,25.8935,25.7978,25.8935,17212.6596
2006-08-18 12:30:00,40.59,40.59,40.52,40.58,13325.930038867296,25.8935,25.8935,25.8488,25.8871,13325.93
2006-08-18 13:00:00,40.62,40.63,40.52,40.52,15685.730149916712,25.9126,25.919,25.8488,25.8488,15685.7301
2006-08-18 13:30:00,40.53,40.59,40.53,40.55,18184.34203220433,25.8552,25.8935,25.8552,25.868,18184.342
2006-08-18 14:00:00,40.56,40.61,40.54,40.59,17906.71848972793,25.8743,25.9062,25.8616,25.8935,17906.7185
2006-08-18 14:30:00,40.59,40.67,40.54,40.57,35258.18989450305,25.8935,25.9445,25.8616,25.8807,35258.1899
2006-08-18 15:00:00,40.54,40.63,40.51,40.59,25680.177679067183,25.8616,25.919,25.8424,25.8935,25680.1777
2006-08-18 15:30:00,40.59,40.64,40.55,40.57,25680.177679067183,25.8935,25.9254,25.868,25.8807,25680.1777
2006-08-21 09:30:00,40.95,41.17,40.93,41.03,109244.86396446418,26.1231,26.2635,26.1104,26.1742,109244.864
2006-08-21 10:00:00,41.05,41.21,41.03,41.13,63298.16768461965,26.1869,26.289,26.1742,26.238,63298.1677
2006-08-21 10:30:00,41.12,41.26,41.09,41.09,88839.53359244863,26.2316,26.3209,26.2124,26.2124,88839.5336
2006-08-21 11:00:00,41.09,41.14,41.02,41.13,25541.365907828986,26.2124,26.2443,26.1678,26.238,25541.3659
2006-08-21 11:30:00,41.11,41.11,40.94,40.95,23736.81288173237,26.2252,26.2252,26.1168,26.1231,23736.8129
2006-08-21 12:00:00,40.98,41.03,40.94,41.03,10827.318156579677,26.1423,26.1742,26.1168,26.1742,10827.3182
2006-08-21 12:30:00,41.03,41.12,41.01,41.06,15269.294836202109,26.1742,26.2316,26.1614,26.1933,15269.2948
2006-08-21 13:00:00,41.06,41.12,41.0,41.04,18878.400888395336,26.1933,26.2316,26.155,26.1805,18878.4009
2006-08-21 13:30:00,41.01,41.05,40.98,41.02,13464.741810105495,26.1614,26.1869,26.1423,26.1678,13464.7418
2006-08-21 14:00:00,41.03,41.05,40.96,41.01,32898.38978345363,26.1742,26.1869,26.1295,26.1614,32898.3898
2006-08-21 14:30:00,41.0,41.0,40.95,41.0,22209.88339811216,26.155,26.155,26.1231,26.155,22209.8834
2006-08-21 15:00:00,41.0,41.06,40.93,41.01,32204.33092726263,26.155,26.1933,26.1104,26.1614,32204.3309
2006-08-21 15:30:00,41.01,41.08,40.92,40.96,40949.47251526929,26.1614,26.2061,26.104,26.1295,40949.4725
2006-08-22 09:30:00,40.84,40.9,40.8,40.8,29844.530816213213,26.053,26.0912,26.0274,26.0274,29844.5308
2006-08-22 10:00:00,40.79,40.88,40.74,40.83,39283.73126041088,26.0211,26.0785,25.9892,26.0466,39283.7313
2006-08-22 10:30:00,40.83,40.85,40.78,40.85,16657.412548584118,26.0466,26.0593,26.0147,26.0593,16657.4125
2006-08-22 11:00:00,40.85,40.85,40.71,40.85,23459.18933925597,26.0593,26.0593,25.97,26.0593,23459.1893
2006-08-22 11:30:00,40.85,40.9,40.83,40.87,9439.200444197668,26.0593,26.0912,26.0466,26.0721,9439.2004
2006-08-22 12:00:00,40.88,40.96,40.86,40.96,7634.647418101054,26.0785,26.1295,26.0657,26.1295,7634.6474
2006-08-22 12:30:00,40.97,41.02,40.93,41.01,15685.730149916712,26.1359,26.1678,26.1104,26.1614,15685.7301
2006-08-22 13:00:00,41.02,41.02,40.81,40.85,22209.88339811216,26.1678,26.1678,26.0338,26.0593,22209.8834
2006-08-22 13:30:00,40.85,40.87,40.77,40.87,16657.412548584118,26.0593,26.0721,26.0083,26.0721,16657.4125
2006-08-22 14:00:00,40.87,40.87,40.78,40.83,12493.05941143809,26.0721,26.0721,26.0147,26.0466,12493.0594
2006-08-22 14:30:00,40.83,40.88,40.83,40.86,12909.494725152692,26.0466,26.0785,26.0466,26.0657,12909.4947
2006-08-22 15:00:00,40.86,40.93,40.83,40.88,22209.88339811216,26.0657,26.1104,26.0466,26.0785,22209.8834
2006-08-22 15:30:00,40.88,40.9,40.79,40.81,36368.68406440866,26.0785,26.0912,26.0211,26.0338,36368.6841
2006-08-23 09:30:00,40.72,40.83,40.72,40.78,29566.90727373681,25.9764,26.0466,25.9764,26.0147,29566.9073
2006-08-23 10:00:00,40.81,40.88,40.64,40.64,27207.1071626874,26.0338,26.0785,25.9254,25.9254,27207.1072
2006-08-23 10:30:00,40.64,40.69,40.64,40.64,18600.77734591893,25.9254,25.9573,25.9254,25.9254,18600.7773
2006-08-23 11:00:00,40.64,40.64,40.45,40.52,24708.495280399777,25.9254,25.9254,25.8042,25.8488,24708.4953
2006-08-23 11:30:00,40.51,40.53,40.5,40.52,5552.470849528039,25.8424,25.8552,25.8361,25.8488,5552.4708
2006-08-23 12:00:00,40.51,40.57,40.49,40.52,6801.776790671848,25.8424,25.8807,25.8297,25.8488,6801.7768
2006-08-23 12:30:00,40.53,40.67,40.51,40.67,10966.129927817878,25.8552,25.9445,25.8424,25.9445,10966.1299
2006-08-23 13:00:00,40.67,40.67,40.52,40.54,8883.953359244864,25.9445,25.9445,25.8488,25.8616,8883.9534
2006-08-23 13:30:00,40.54,40.56,40.38,40.42,11382.56524153248,25.8616,25.8743,25.7595,25.785,11382.5652
2006-08-23 14:00:00,40.43,40.46,40.41,40.41,7912.270960577456,25.7914,25.8106,25.7787,25.7787,7912.271
2006-08-23 14:30:00,40.41,40.49,40.41,40.44,8467.51804553026,25.7787,25.8297,25.7787,25.7978,8467.518
2006-08-23 15:00:00,40.45,40.47,40.36,40.44,22071.07162687396,25.8042,25.8169,25.7468,25.7978,22071.0716
2006-08-23 15:30:00,40.45,40.51,40.41,40.44,40394.22543031649,25.8042,25.8424,25.7787,25.7978,40394.2254
2006-08-24 09:30:00,40.67,40.85,40.62,40.69,68017.76790671848,25.9445,26.0593,25.9126,25.9573,68017.7679
2006-08-24 10:00:00,40.7,40.79,40.65,40.66,55247.08495280399,25.9637,26.0211,25.9318,25.9381,55247.085
2006-08-24 10:30:00,40.66,40.67,40.55,40.6,24847.307051637978,25.9381,25.9445,25.868,25.8999,24847.3071
2006-08-24 11:00:00,40.61,40.67,40.57,40.67,43170.460855080506,25.9062,25.9445,25.8807,25.9445,43170.4609
2006-08-24 11:30:00,40.67,40.72,40.63,40.64,32759.578012215432,25.9445,25.9764,25.919,25.9254,32759.578
2006-08-24 12:00:00,40.64,40.67,40.54,40.67,19017.212659633537,25.9254,25.9445,25.8616,25.9445,19017.2127
2006-08-24 12:30:00,40.64,40.69,40.58,40.64,31510.272071071624,25.9254,25.9573,25.8871,25.9254,31510.2721
2006-08-24 13:00:00,40.66,40.76,40.62,40.75,25263.74236535258,25.9381,26.0019,25.9126,25.9955,25263.7424
2006-08-24 13:30:00,40.75,40.78,40.61,40.68,17490.283176013323,25.9955,26.0147,25.9062,25.9509,17490.2832
2006-08-24 14:00:00,40.69,40.77,40.62,40.62,25818.989450305384,25.9573,26.0083,25.9126,25.9126,25818.9895
2006-08-24 14:30:00,40.63,40.72,40.62,40.72,14019.9888950583,25.919,25.9764,25.9126,25.9764,14019.9889
2006-08-24 15:00:00,40.72,40.72,40.51,40.52,35119.37812326485,25.9764,25.9764,25.8424,25.8488,35119.3781
2006-08-24 15:30:00,40.52,40.57,40.49,40.54,38173.23709050528,25.8488,25.8807,25.8297,25.8616,38173.2371
2006-08-25 09:30:00,40.27,40.4,40.21,40.4,31926.707384786227,25.6893,25.7723,25.6511,25.7723,31926.7074
2006-08-25 10:00:00,40.38,40.44,40.17,40.23,39561.35480288728,25.7595,25.7978,25.6256,25.6638,39561.3548
2006-08-25 10:30:00,40.23,40.23,39.97,39.98,52609.661299278174,25.6638,25.6638,25.498,25.5043,52609.6613
2006-08-25 11:00:00,39.98,40.07,39.96,40.01,28734.03664630761,25.5043,25.5618,25.4916,25.5235,28734.0366
2006-08-25 11:30:00,40.0,40.08,39.97,40.03,22209.88339811216,25.5171,25.5681,25.498,25.5362,22209.8834
2006-08-25 12:00:00,40.03,40.08,40.01,40.03,8467.51804553026,25.5362,25.5681,25.5235,25.5362,8467.518
2006-08-25 12:30:00,40.02,40.03,39.95,39.95,15546.91837867851,25.5299,25.5362,25.4852,25.4852,15546.9184
2006-08-25 13:00:00,39.96,39.97,39.89,39.92,22487.50694058856,25.4916,25.498,25.4469,25.4661,22487.5069
2006-08-25 13:30:00,39.9,40.02,39.9,40.0,18323.15380344253,25.4533,25.5299,25.4533,25.5171,18323.1538
2006-08-25 14:00:00,40.0,40.07,40.0,40.04,19156.024430871737,25.5171,25.5618,25.5171,25.5426,19156.0244
2006-08-25 14:30:00,40.05,40.13,40.05,40.05,32759.578012215432,25.549,25.6,25.549,25.549,32759.578
2006-08-25 15:00:00,40.05,40.05,40.0,40.03,21932.259855635755,25.549,25.549,25.5171,25.5362,21932.2599
2006-08-25 15:30:00,40.03,40.09,40.03,40.03,74403.10938367574,25.5362,25.5745,25.5362,25.5362,74403.1094
2006-08-28 09:30:00,40.28,40.41,40.27,40.39,29983.34258745141,25.6957,25.7787,25.6893,25.7659,29983.3426
2006-08-28 10:00:00,40.4,40.46,40.34,40.46,29150.47196002221,25.7723,25.8106,25.734,25.8106,29150.472
2006-08-28 10:30:00,40.46,40.49,40.4,40.4,17906.71848972793,25.8106,25.8297,25.7723,25.7723,17906.7185
2006-08-28 11:00:00,40.4,40.48,40.37,40.44,19433.64797334814,25.7723,25.8233,25.7531,25.7978,19433.648
2006-08-28 11:30:00,40.46,40.59,40.43,40.57,24014.43642420877,25.8106,25.8935,25.7914,25.8807,24014.4364
2006-08-28 12:00:00,40.57,40.57,40.46,40.56,20405.330372015545,25.8807,25.8807,25.8106,25.8743,20405.3304
2006-08-28 12:30:00,40.56,40.6,40.53,40.6,14158.800666296502,25.8743,25.8999,25.8552,25.8999,14158.8007
2006-08-28 13:00:00,40.6,40.64,40.56,40.64,13325.930038867296,25.8999,25.9254,25.8743,25.9254,13325.93
2006-08-28 13:30:00,40.64,40.64,40.48,40.55,30260.966129927816,25.9254,25.9254,25.8233,25.868,30260.9661
2006-08-28 14:00:00,40.57,40.57,40.42,40.49,21515.82454192116,25.8807,25.8807,25.785,25.8297,21515.8245
2006-08-28 14:30:00,40.49,40.51,40.36,40.42,28872.848417545807,25.8297,25.8424,25.7468,25.785,28872.8484
2006-08-28 15:00:00,40.4,40.44,40.34,40.38,29705.71904497501,25.7723,25.7978,25.734,25.7595,29705.719
2006-08-28 15:30:00,40.38,40.43,40.26,40.36,67323.70905052748,25.7595,25.7914,25.683,25.7468,67323.7091
2006-08-29 09:30:00,40.63,40.82,40.63,40.8,20960.57745696835,25.919,26.0402,25.919,26.0274,20960.5775
2006-08-29 10:00:00,40.83,40.88,40.52,40.53,38312.04886174348,26.0466,26.0785,25.8488,25.8552,38312.0489
2006-08-29 10:30:00,40.52,40.57,40.46,40.53,61215.99111604664,25.8488,25.8807,25.8106,25.8552,61215.9911
2006-08-29 11:00:00,40.54,40.64,40.49,40.56,59689.06163242643,25.8616,25.9254,25.8297,25.8743,59689.0616
2006-08-29 11:30:00,40.57,40.61,40.51,40.61,14158.800666296502,25.8807,25.9062,25.8424,25.9062,14158.8007
2006-08-29 12:00:00,40.6,40.64,40.54,40.64,15685.730149916712,25.8999,25.9254,25.8616,25.9254,15685.7301
2006-08-29 12:30:00,40.64,40.66,40.6,40.65,17212.65963353692,25.9254,25.9381,25.8999,25.9318,17212.6596
2006-08-29 13:00:00,40.65,40.7,40.64,40.64,13881.177123820098,25.9318,25.9637,25.9254,25.9254,13881.1771
2006-08-29 13:30:00,40.64,40.73,40.64,40.72,17767.90671848973,25.9254,25.9828,25.9254,25.9764,17767.9067
2006-08-29 14:00:00,40.72,40.97,40.68,40.85,46918.37867851194,25.9764,26.1359,25.9509,26.0593,46918.3787
2006-08-29 14:30:00,40.87,41.03,40.87,41.03,35674.62520821766,26.0721,26.1742,26.0721,26.1742,35674.6252
2006-08-29 15:00:00,41.03,41.03,40.8,41.03,42476.4019988895,26.1742,26.1742,26.0274,26.1742,42476.402
2006-08-29 15:30:00,41.03,41.12,40.98,41.0,53581.34369794558,26.1742,26.2316,26.1423,26.155,53581.3437
2006-08-30 09:30:00,41.07,41.07,40.83,40.83,35119.37812326485,26.1997,26.1997,26.0466,26.0466,35119.3781
2006-08-30 10:00:00,40.85,40.91,40.82,40.89,20821.765685730148,26.0593,26.0976,26.0402,26.0849,20821.7657
2006-08-30 10:30:00,40.92,40.95,40.88,40.94,23042.75402554137,26.104,26.1231,26.0785,26.1168,23042.754
2006-08-30 11:00:00,40.95,41.03,40.87,40.99,29150.47196002221,26.1231,26.1742,26.0721,26.1487,29150.472
2006-08-30 11:30:00,41.02,41.06,40.75,40.79,16102.165463631314,26.1678,26.1933,25.9955,26.0211,16102.1655
2006-08-30 12:00:00,40.79,40.9,40.77,40.88,31787.895613548026,26.0211,26.0912,26.0083,26.0785,31787.8956
2006-08-30 12:30:00,40.85,40.87,40.75,40.8,27484.730705163794,26.0593,26.0721,25.9955,26.0274,27484.7307
2006-08-30 13:00:00,40.8,40.81,40.66,40.7,26513.04830649639,26.0274,26.0338,25.9381,25.9637,26513.0483
2006-08-30 13:30:00,40.7,40.75,40.6,40.7,37201.55469183787,25.9637,25.9955,25.8999,25.9637,37201.5547
2006-08-30 14:00:00,40.7,40.7,40.61,40.69,39006.10771793448,25.9637,25.9637,25.9062,25.9573,39006.1077
2006-08-30 14:30:00,40.68,40.71,40.56,40.62,48584.11993337035,25.9509,25.97,25.8743,25.9126,48584.1199
2006-08-30 15:00:00,40.62,40.67,40.57,40.64,49139.36701832315,25.9126,25.9445,25.8807,25.9254,49139.367
2006-08-30 15:30:00,40.64,40.8,40.64,40.76,70794.0033314825,25.9254,26.0274,25.9254,26.0019,70794.0033
2006-08-31 09:30:00,40.57,40.71,40.51,40.7,30677.40144364242,25.8807,25.97,25.8424,25.9637,30677.4014
2006-08-31 10:00:00,40.7,40.81,40.65,40.68,25402.55413659078,25.9637,26.0338,25.9318,25.9509,25402.5541
2006-08-31 10:30:00,40.68,40.77,40.66,40.67,20544.142143253743,25.9509,26.0083,25.9381,25.9445,20544.1421
2006-08-31 11:00:00,40.67,40.68,40.53,40.53,30538.589672404218,25.9445,25.9509,25.8552,25.8552,30538.5897
2006-08-31 11:30:00,40.53,40.54,40.4,40.5,24014.43642420877,25.8552,25.8616,25.7723,25.8361,24014.4364
2006-08-31 12:00:00,40.53,40.7,40.53,40.68,9994.447529150471,25.8552,25.9637,25.8552,25.9509,9994.4475
2006-08-31 12:30:00,40.7,40.76,40.57,40.71,16240.977234869517,25.9637,26.0019,25.8807,25.97,16240.9772
2006-08-31 13:00:00,40.72,40.72,40.57,40.64,9022.765130483063,25.9764,25.9764,25.8807,25.9254,9022.7651
2006-08-31 13:30:00,40.64,40.67,40.62,40.66,7079.400333148251,25.9254,25.9445,25.9126,25.9381,7079.4003
2006-08-31 14:00:00,40.67,40.72,40.62,40.66,20682.953914491947,25.9445,25.9764,25.9126,25.9381,20682.9539
2006-08-31 14:30:00,40.67,40.76,40.66,40.75,8883.953359244864,25.9445,26.0019,25.9381,25.9955,8883.9534
2006-08-31 15:00:00,40.75,40.77,40.7,40.76,16796.22431982232,25.9955,26.0083,25.9637,26.0019,16796.2243
2006-08-31 15:30:00,40.77,40.77,40.65,40.72,51776.79067184897,26.0083,26.0083,25.9318,25.9764,51776.7907
2006-09-01 09:30:00,41.0,41.01,40.87,40.95,39977.790116601886,26.155,26.1614,26.0721,26.1231,39977.7901
2006-09-01 10:00:00,41.0,41.03,40.88,40.89,28317.601332593003,26.155,26.1742,26.0785,26.0849,28317.6013
2006-09-01 10:30:00,40.91,41.0,40.9,40.99,15963.353692393111,26.0976,26.155,26.0912,26.1487,15963.3537
2006-09-01 11:00:00,41.0,41.01,40.93,40.98,8745.141588006662,26.155,26.1614,26.1104,26.1423,8745.1416
2006-09-01 11:30:00,41.03,41.14,41.02,41.14,7079.400333148251,26.1742,26.2443,26.1678,26.2443,7079.4003
2006-09-01 12:00:00,41.14,41.27,41.14,41.26,10966.129927817878,26.2443,26.3273,26.2443,26.3209,10966.1299
2006-09-01 12:30:00,41.26,41.28,41.26,41.28,18461.965574680733,26.3209,26.3337,26.3209,26.3337,18461.9656
2006-09-01 13:00:00,41.28,41.32,41.28,41.3,12354.247640199888,26.3337,26.3592,26.3337,26.3464,12354.2476
2006-09-01 13:30:00,41.3,41.37,41.27,41.28,13742.365352581895,26.3464,26.3911,26.3273,26.3337,13742.3654
2006-09-01 14:00:00,41.3,41.31,41.21,41.24,11104.94169905608,26.3464,26.3528,26.289,26.3081,11104.9417
2006-09-01 14:30:00,41.24,41.25,41.09,41.11,17073.84786229872,26.3081,26.3145,26.2124,26.2252,17073.8479
2006-09-01 15:00:00,41.11,41.16,41.09,41.15,15824.541921154912,26.2252,26.2571,26.2124,26.2507,15824.5419
2006-09-01 15:30:00,41.15,41.21,41.08,41.13,28178.789561354803,26.2507,26.289,26.2061,26.238,28178.7896
2006-09-05 09:30:00,40.96,41.11,40.84,41.1,34147.69572459744,26.1295,26.2252,26.053,26.2188,34147.6957
2006-09-05 10:00:00,41.11,41.27,41.11,41.15,75235.98001110494,26.2252,26.3273,26.2252,26.2507,75235.98
2006-09-05 10:30:00,41.12,41.15,40.99,41.03,31787.895613548026,26.2316,26.2507,26.1487,26.1742,31787.8956
2006-09-05 11:00:00,41.03,41.31,41.03,41.31,20821.765685730148,26.1742,26.3528,26.1742,26.3528,20821.7657
2006-09-05 11:30:00,41.3,41.6,41.28,41.48,44836.20210993892,26.3464,26.5378,26.3337,26.4612,44836.2021
2006-09-05 12:00:00,41.49,41.55,41.42,41.55,15130.483064963908,26.4676,26.5059,26.423,26.5059,15130.4831
2006-09-05 12:30:00,41.55,41.57,41.5,41.5,16518.600777345917,26.5059,26.5187,26.474,26.474,16518.6008
2006-09-05 13:00:00,41.47,41.47,41.38,41.41,18323.15380344253,26.4549,26.4549,26.3974,26.4166,18323.1538
2006-09-05 13:30:00,41.41,41.42,41.32,41.39,35674.62520821766,26.4166,26.423,26.3592,26.4038,35674.6252
2006-09-05 14:00:00,41.39,41.5,41.34,41.45,34564.13103831204,26.4038,26.474,26.3719,26.4421,34564.131
2006-09-05 14:30:00,41.43,41.5,41.39,41.42,19156.024430871737,26.4293,26.474,26.4038,26.423,19156.0244
2006-09-05 15:00:00,41.41,41.41,41.29,41.36,17073.84786229872,26.4166,26.4166,26.34,26.3847,17073.8479
2006-09-05 15:30:00,41.37,41.39,41.31,41.32,43864.51971127151,26.3911,26.4038,26.3528,26.3592,43864.5197
2006-09-06 09:30:00,41.03,41.09,40.95,41.0,12770.682953914493,26.1742,26.2124,26.1231,26.155,12770.683
2006-09-06 10:00:00,41.01,41.24,41.01,41.18,16935.03609106052,26.1614,26.3081,26.1614,26.2699,16935.0361
2006-09-06 10:30:00,41.12,41.12,40.88,40.91,43586.89616879511,26.2316,26.2316,26.0785,26.0976,43586.8962
2006-09-06 11:00:00,40.95,40.98,40.89,40.95,14158.800666296502,26.1231,26.1423,26.0849,26.1231,14158.8007
2006-09-06 11:30:00,40.94,40.94,40.86,40.89,16796.22431982232,26.1168,26.1168,26.0657,26.0849,16796.2243
2006-09-06 12:00:00,40.88,40.93,40.85,40.85,14019.9888950583,26.0785,26.1104,26.0593,26.0593,14019.9889
2006-09-06 12:30:00,40.87,40.98,40.87,40.92,15269.294836202109,26.0721,26.1423,26.0721,26.104,15269.2948
2006-09-06 13:00:00,40.91,40.98,40.81,40.96,43309.27262631871,26.0976,26.1423,26.0338,26.1295,43309.2726
2006-09-06 13:30:00,40.96,40.98,40.81,40.88,57745.696835091614,26.1295,26.1423,26.0338,26.0785,57745.6968
2006-09-06 14:00:00,40.9,40.97,40.8,40.91,43586.89616879511,26.0912,26.1359,26.0274,26.0976,43586.8962
2006-09-06 14:30:00,40.88,40.88,40.75,40.75,31093.83675735702,26.0785,26.0785,25.9955,25.9955,31093.8368
2006-09-06 15:00:00,40.72,40.81,40.68,40.79,24430.87173792337,25.9764,26.0338,25.9509,26.0211,24430.8717
2006-09-06 15:30:00,40.8,40.82,40.69,40.77,46363.131593559134,26.0274,26.0402,25.9573,26.0083,46363.1316
2006-09-07 09:30:00,39.31,39.54,39.3,39.52,186979.45585785672,25.0769,25.2237,25.0706,25.2109,186979.4559
2006-09-07 10:00:00,39.51,39.59,39.42,39.47,217379.23375902275,25.2045,25.2556,25.1471,25.179,217379.2338
2006-09-07 10:30:00,39.5,39.58,39.37,39.54,238617.4347584675,25.1981,25.2492,25.1152,25.2237,238617.4348
2006-09-07 11:00:00,39.54,39.64,39.52,39.55,139783.4536368684,25.2237,25.2875,25.2109,25.23,139783.4536
2006-09-07 11:30:00,39.55,39.71,39.55,39.67,63436.97945585785,25.23,25.3321,25.23,25.3066,63436.9795
2006-09-07 12:00:00,39.67,39.87,39.67,39.83,77179.34480843975,25.3066,25.4342,25.3066,25.4087,77179.3448
2006-09-07 12:30:00,39.83,39.87,39.77,39.82,49278.17878956135,25.4087,25.4342,25.3704,25.4023,49278.1788
2006-09-07 13:00:00,39.82,39.9,39.81,39.85,70794.0033314825,25.4023,25.4533,25.3959,25.4214,70794.0033
2006-09-07 13:30:00,39.85,40.14,39.84,40.09,91199.33370349804,25.4214,25.6064,25.415,25.5745,91199.3337
2006-09-07 14:00:00,40.08,40.08,39.93,39.94,84536.36868406441,25.5681,25.5681,25.4724,25.4788,84536.3687
2006-09-07 14:30:00,39.96,40.06,39.9,40.03,89117.15713492503,25.4916,25.5554,25.4533,25.5362,89117.1571
2006-09-07 15:00:00,40.03,40.03,39.89,39.93,180038.8672959467,25.5362,25.5362,25.4469,25.4724,180038.8673
2006-09-07 15:30:00,39.93,39.93,39.82,39.83,190310.9383675736,25.4724,25.4724,25.4023,25.4087,190310.9384
2006-09-08 09:30:00,40.11,40.13,40.02,40.05,43864.51971127151,25.5873,25.6,25.5299,25.549,43864.5197
2006-09-08 10:00:00,40.05,40.1,39.87,39.92,58162.13214880622,25.549,25.5809,25.4342,25.4661,58162.1321
2006-09-08 10:30:00,39.94,40.02,39.94,40.02,48028.87284841754,25.4788,25.5299,25.4788,25.5299,48028.8728
2006-09-08 11:00:00,40.02,40.07,39.93,39.99,70516.3797890061,25.5299,25.5618,25.4724,25.5107,70516.3798
2006-09-08 11:30:00,40.0,40.06,40.0,40.03,20127.706829539144,25.5171,25.5554,25.5171,25.5362,20127.7068
2006-09-08 12:00:00,40.0,40.0,39.93,39.93,21099.38922820655,25.5171,25.5171,25.4724,25.4724,21099.3892
2006-09-08 12:30:00,39.94,39.98,39.9,39.92,31510.272071071624,25.4788,25.5043,25.4533,25.4661,31510.2721
2006-09-08 13:00:00,39.95,40.1,39.93,40.0,24153.248195446973,25.4852,25.5809,25.4724,25.5171,24153.2482
2006-09-08 13:30:00,39.99,40.13,39.97,40.13,34008.88395335924,25.5107,25.6,25.498,25.6,34008.884
2006-09-08 14:00:00,40.13,40.2,40.06,40.1,42337.5902276513,25.6,25.6447,25.5554,25.5809,42337.5902
2006-09-08 14:30:00,40.1,40.12,40.05,40.09,32343.14269850083,25.5809,25.5937,25.549,25.5745,32343.1427
2006-09-08 15:00:00,40.08,40.16,40.05,40.09,48028.87284841754,25.5681,25.6192,25.549,25.5745,48028.8728
2006-09-08 15:30:00,40.1,40.16,40.08,40.11,83425.8745141588,25.5809,25.6192,25.5681,25.5873,83425.8745
2006-09-11 09:30:00,39.82,39.9,39.71,39.78,84536.36868406441,25.4023,25.4533,25.3321,25.3768,84536.3687
2006-09-11 10:00:00,39.76,39.78,39.69,39.7,28734.03664630761,25.364,25.3768,25.3193,25.3257,28734.0366
2006-09-11 10:30:00,39.71,39.71,39.62,39.65,18184.34203220433,25.3321,25.3321,25.2747,25.2938,18184.342
2006-09-11 11:00:00,39.65,39.74,39.61,39.72,46363.131593559134,25.2938,25.3512,25.2683,25.3385,46363.1316
2006-09-11 11:30:00,39.72,39.72,39.57,39.63,18045.53026096613,25.3385,25.3385,25.2428,25.2811,18045.5303
2006-09-11 12:00:00,39.67,39.83,39.67,39.76,37617.99000555247,25.3066,25.4087,25.3066,25.364,37617.99
2006-09-11 12:30:00,39.76,39.76,39.66,39.74,16796.22431982232,25.364,25.364,25.3002,25.3512,16796.2243
2006-09-11 13:00:00,39.75,39.91,39.75,39.89,20127.706829539144,25.3576,25.4597,25.3576,25.4469,20127.7068
2006-09-11 13:30:00,39.9,39.92,39.8,39.87,29705.71904497501,25.4533,25.4661,25.3895,25.4342,29705.719
2006-09-11 14:00:00,39.86,39.93,39.83,39.84,35813.43697945586,25.4278,25.4724,25.4087,25.415,35813.437
2006-09-11 14:30:00,39.82,40.03,39.82,40.0,45391.44919489172,25.4023,25.5362,25.4023,25.5171,45391.4492
2006-09-11 15:00:00,40.0,40.0,39.79,39.92,39561.35480288728,25.5171,25.5171,25.3831,25.4661,39561.3548
2006-09-11 15:30:00,39.92,39.95,39.85,39.85,51637.97890061077,25.4661,25.4852,25.4214,25.4214,51637.9789
2006-09-12 09:30:00,39.66,40.01,39.66,40.01,50666.29650194336,25.3002,25.5235,25.3002,25.5235,50666.2965
2006-09-12 10:00:00,40.01,40.28,40.01,40.27,24847.307051637978,25.5235,25.6957,25.5235,25.6893,24847.3071
2006-09-12 10:30:00,40.26,40.36,40.16,40.32,95363.68684064408,25.683,25.7468,25.6192,25.7212,95363.6868
2006-09-12 11:00:00,40.33,40.48,40.25,40.32,48584.11993337035,25.7276,25.8233,25.6766,25.7212,48584.1199
2006-09-12 11:30:00,40.31,40.57,40.29,40.49,21515.82454192116,25.7149,25.8807,25.7021,25.8297,21515.8245
2006-09-12 12:00:00,40.51,40.51,40.36,40.44,22209.88339811216,25.8424,25.8424,25.7468,25.7978,22209.8834
2006-09-12 12:30:00,40.44,40.44,40.27,40.4,20682.953914491947,25.7978,25.7978,25.6893,25.7723,20682.9539
2006-09-12 13:00:00,40.41,40.49,40.39,40.44,20821.765685730148,25.7787,25.8297,25.7659,25.7978,20821.7657
2006-09-12 13:30:00,40.41,40.62,40.4,40.58,20821.765685730148,25.7787,25.9126,25.7723,25.8871,20821.7657
2006-09-12 14:00:00,40.57,40.62,40.56,40.62,27345.9189339256,25.8807,25.9126,25.8743,25.9126,27345.9189
2006-09-12 14:30:00,40.62,40.77,40.62,40.72,23736.81288173237,25.9126,26.0083,25.9126,25.9764,23736.8129
2006-09-12 15:00:00,40.72,40.98,40.64,40.76,100083.28706274292,25.9764,26.1423,25.9254,26.0019,100083.2871
2006-09-12 15:30:00,40.77,40.86,40.62,40.64,33731.26041088284,26.0083,26.0657,25.9126,25.9254,33731.2604
2006-09-13 09:30:00,40.32,40.57,40.31,40.56,46501.943364797335,25.7212,25.8807,25.7149,25.8743,46501.9434
2006-09-13 10:00:00,40.54,40.7,40.52,40.7,38450.86063298168,25.8616,25.9637,25.8488,25.9637,38450.8606
2006-09-13 10:30:00,40.7,40.73,40.57,40.7,21515.82454192116,25.9637,25.9828,25.8807,25.9637,21515.8245
2006-09-13 11:00:00,40.7,40.9,40.68,40.88,25263.74236535258,25.9637,26.0912,25.9509,26.0785,25263.7424
2006-09-13 11:30:00,40.88,41.08,40.88,41.08,12770.682953914493,26.0785,26.2061,26.0785,26.2061,12770.683
2006-09-13 12:00:00,41.09,41.13,41.03,41.09,19850.083287062746,26.2124,26.238,26.1742,26.2124,19850.0833
2006-09-13 12:30:00,41.12,41.13,41.03,41.06,16379.789006107716,26.2316,26.238,26.1742,26.1933,16379.789
2006-09-13 13:00:00,41.06,41.11,41.06,41.09,33176.013325930035,26.1933,26.2252,26.1933,26.2124,33176.0133
2006-09-13 13:30:00,41.08,41.15,41.01,41.05,31232.648528595226,26.2061,26.2507,26.1614,26.1869,31232.6485
2006-09-13 14:00:00,41.05,41.08,41.0,41.04,23459.18933925597,26.1869,26.2061,26.155,26.1805,23459.1893
2006-09-13 14:30:00,41.05,41.08,41.03,41.07,23320.377568017768,26.1869,26.2061,26.1742,26.1997,23320.3776
2006-09-13 15:00:00,41.06,41.07,40.81,40.87,39283.73126041088,26.1933,26.1997,26.0338,26.0721,39283.7313
2006-09-13 15:30:00,40.88,40.98,40.87,40.98,86340.92171016101,26.0785,26.1423,26.0721,26.1423,86340.9217
2006-09-14 09:30:00,40.63,40.8,40.6,40.76,41643.531371460296,25.919,26.0274,25.8999,26.0019,41643.5314
2006-09-14 10:00:00,40.77,40.96,40.72,40.94,44419.76679622432,26.0083,26.1295,25.9764,26.1168,44419.7668
2006-09-14 10:30:00,40.94,41.01,40.84,41.01,38728.48417545808,26.1168,26.1614,26.053,26.1614,38728.4842
2006-09-14 11:00:00,41.0,41.1,41.0,41.09,36368.68406440866,26.155,26.2188,26.155,26.2124,36368.6841
2006-09-14 11:30:00,41.1,41.21,41.09,41.19,36646.30760688506,26.2188,26.289,26.2124,26.2762,36646.3076
2006-09-14 12:00:00,41.19,41.25,41.1,41.21,21099.38922820655,26.2762,26.3145,26.2188,26.289,21099.3892
2006-09-14 12:30:00,41.21,41.37,41.21,41.29,23736.81288173237,26.289,26.3911,26.289,26.34,23736.8129
2006-09-14 13:00:00,41.28,41.42,41.23,41.39,73986.67406996113,26.3337,26.423,26.3018,26.4038,73986.6741
2006-09-14 13:30:00,41.42,41.5,41.34,41.46,36507.49583564686,26.423,26.474,26.3719,26.4485,36507.4958
2006-09-14 14:00:00,41.48,41.58,41.45,41.58,48028.87284841754,26.4612,26.525,26.4421,26.525,48028.8728
2006-09-14 14:30:00,41.58,41.6,41.37,41.41,78428.65074958355,26.525,26.5378,26.3911,26.4166,78428.6507
2006-09-14 15:00:00,41.36,41.54,41.36,41.53,71210.43864519711,26.3847,26.4995,26.3847,26.4931,71210.4386
2006-09-14 15:30:00,41.53,41.57,41.47,41.52,88561.91004997223,26.4931,26.5187,26.4549,26.4868,88561.91
2006-09-15 09:30:00,40.02,40.36,40.02,40.23,140616.3242642976,25.5299,25.7468,25.5299,25.6638,140616.3243
2006-09-15 10:00:00,40.23,40.49,40.23,40.39,92309.82787340366,25.6638,25.8297,25.6638,25.7659,92309.8279
2006-09-15 10:30:00,40.4,40.4,39.87,39.97,75930.03886729594,25.7723,25.7723,25.4342,25.498,75930.0389
2006-09-15 11:00:00,39.97,39.97,39.86,39.86,154913.9367018323,25.498,25.498,25.4278,25.4278,154913.9367
2006-09-15 11:30:00,39.85,39.87,39.8,39.85,42754.0255413659,25.4214,25.4342,25.3895,25.4214,42754.0255
2006-09-15 12:00:00,39.83,39.83,39.7,39.73,41504.719600222095,25.4087,25.4087,25.3257,25.3449,41504.7196
2006-09-15 12:30:00,39.72,39.73,39.59,39.6,68295.39144919488,25.3385,25.3449,25.2556,25.2619,68295.3914
2006-09-15 13:00:00,39.6,39.65,39.59,39.64,91476.95724597444,25.2619,25.2938,25.2556,25.2875,91476.9572
2006-09-15 13:30:00,39.64,39.92,39.62,39.7,96612.99278178788,25.2875,25.4661,25.2747,25.3257,96612.9928
2006-09-15 14:00:00,39.71,39.72,39.18,39.33,471127.15158245416,25.3321,25.3385,24.994,25.0897,471127.1516
2006-09-15 14:30:00,39.33,39.61,39.33,39.53,166712.93725707938,25.0897,25.2683,25.0897,25.2173,166712.9373
2006-09-15 15:00:00,39.51,39.6,39.44,39.57,121182.67629094946,25.2045,25.2619,25.1599,25.2428,121182.6763
2006-09-15 15:30:00,39.56,39.6,39.48,39.49,188089.9500277624,25.2364,25.2619,25.1854,25.1918,188089.95
2006-09-18 09:30:00,39.05,39.3,39.05,39.3,58578.56746252082,24.9111,25.0706,24.9111,25.0706,58578.5675
2006-09-18 10:00:00,39.3,39.4,39.19,39.24,173931.14936146585,25.0706,25.1343,25.0004,25.0323,173931.1494
2006-09-18 10:30:00,39.25,39.28,39.07,39.07,122431.98223209329,25.0387,25.0578,24.9238,24.9238,122431.9822
2006-09-18 11:00:00,39.06,39.09,38.92,38.95,128262.07662409772,24.9175,24.9366,24.8281,24.8473,128262.0766
2006-09-18 11:30:00,38.95,38.96,38.84,38.85,52748.473070516375,24.8473,24.8537,24.7771,24.7835,52748.4731
2006-09-18 12:00:00,38.84,38.88,38.76,38.76,42615.2137701277,24.7771,24.8026,24.7261,24.7261,42615.2138
2006-09-18 12:30:00,38.76,38.89,38.76,38.83,99666.85174902833,24.7261,24.809,24.7261,24.7707,99666.8517
2006-09-18 13:00:00,38.82,38.84,38.75,38.79,47612.43753470294,24.7643,24.7771,24.7197,24.7452,47612.4375
2006-09-18 13:30:00,38.79,38.79,38.53,38.54,71626.87395891172,24.7452,24.7452,24.5794,24.5857,71626.874
2006-09-18 14:00:00,38.54,38.75,38.51,38.74,51915.60244308717,24.5857,24.7197,24.5666,24.7133,51915.6024
2006-09-18 14:30:00,38.73,38.79,38.54,38.76,47612.43753470294,24.7069,24.7452,24.5857,24.7261,47612.4375
2006-09-18 15:00:00,38.74,38.85,38.58,38.79,45946.69627984453,24.7133,24.7835,24.6112,24.7452,45946.6963
2006-09-18 15:30:00,38.79,38.91,38.61,38.86,152276.5130483065,24.7452,24.8218,24.6304,24.7899,152276.513
2006-09-19 09:30:00,39.18,39.26,38.94,38.99,80649.63908939477,24.994,25.045,24.8409,24.8728,80649.6391
2006-09-19 10:00:00,39.0,39.0,38.76,38.79,112437.5347029428,24.8792,24.8792,24.7261,24.7452,112437.5347
2006-09-19 10:30:00,38.79,38.88,38.74,38.77,74680.73292615214,24.7452,24.8026,24.7133,24.7325,74680.7329
2006-09-19 11:00:00,38.76,38.79,38.71,38.71,36923.931149361466,24.7261,24.7452,24.6942,24.6942,36923.9311
2006-09-19 11:30:00,38.69,38.69,38.46,38.48,41921.1549139367,24.6814,24.6814,24.5347,24.5475,41921.1549
2006-09-19 12:00:00,38.51,38.54,38.45,38.47,47612.43753470294,24.5666,24.5857,24.5283,24.5411,47612.4375
2006-09-19 12:30:00,38.44,38.56,38.4,38.53,31093.83675735702,24.5219,24.5985,24.4964,24.5794,31093.8368
2006-09-19 13:00:00,38.54,38.61,38.5,38.59,43448.08439755691,24.5857,24.6304,24.5602,24.6176,43448.0844
2006-09-19 13:30:00,38.59,38.62,38.57,38.58,21099.38922820655,24.6176,24.6368,24.6049,24.6112,21099.3892
2006-09-19 14:00:00,38.57,38.77,38.57,38.74,76624.09772348695,24.6049,24.7325,24.6049,24.7133,76624.0977
2006-09-19 14:30:00,38.74,38.76,38.64,38.69,41643.531371460296,24.7133,24.7261,24.6495,24.6814,41643.5314
2006-09-19 15:00:00,38.69,38.76,38.63,38.72,90505.27484730704,24.6814,24.7261,24.6431,24.7006,90505.2748
2006-09-19 15:30:00,38.73,38.76,38.69,38.75,111604.6640755136,24.7069,24.7261,24.6814,24.7197,111604.6641
2006-09-20 09:30:00,38.9,39.06,38.9,39.0,44003.33148250971,24.8154,24.9175,24.8154,24.8792,44003.3315
2006-09-20 10:00:00,39.0,39.01,38.84,38.91,59827.87340366463,24.8792,24.8856,24.7771,24.8218,59827.8734
2006-09-20 10:30:00,38.91,39.0,38.91,39.0,38867.29594669628,24.8218,24.8792,24.8218,24.8792,38867.2959
2006-09-20 11:00:00,39.0,39.05,38.98,39.01,39006.10771793448,24.8792,24.9111,24.8664,24.8856,39006.1077
2006-09-20 11:30:00,39.03,39.08,39.01,39.04,15269.294836202109,24.8983,24.9302,24.8856,24.9047,15269.2948
2006-09-20 12:00:00,39.04,39.04,38.96,39.0,19711.27151582454,24.9047,24.9047,24.8537,24.8792,19711.2715
2006-09-20 12:30:00,39.01,39.07,39.0,39.01,13187.118267629094,24.8856,24.9238,24.8792,24.8856,13187.1183
2006-09-20 13:00:00,38.99,39.03,38.96,39.0,11243.75347029428,24.8728,24.8983,24.8537,24.8792,11243.7535
2006-09-20 13:30:00,39.0,39.12,39.0,39.12,30955.02498611882,24.8792,24.9557,24.8792,24.9557,30955.025
2006-09-20 14:00:00,39.11,39.21,38.9,38.93,57329.26152137701,24.9493,25.0131,24.8154,24.8345,57329.2615
2006-09-20 14:30:00,38.89,39.06,38.87,39.02,48028.87284841754,24.809,24.9175,24.7962,24.8919,48028.8728
2006-09-20 15:00:00,39.03,39.12,39.0,39.12,48445.30816213215,24.8983,24.9557,24.8792,24.9557,48445.3082
2006-09-20 15:30:00,39.1,39.12,38.96,39.02,74819.54469739033,24.943,24.9557,24.8537,24.8919,74819.5447
2006-09-21 09:30:00,38.97,38.99,38.38,38.51,121599.11160466408,24.86,24.8728,24.4837,24.5666,121599.1116
2006-09-21 10:00:00,38.5,38.51,38.35,38.48,87590.22765130483,24.5602,24.5666,24.4645,24.5475,87590.2277
2006-09-21 10:30:00,38.48,38.52,38.4,38.48,122848.41754580788,24.5475,24.573,24.4964,24.5475,122848.4175
2006-09-21 11:00:00,38.48,38.58,38.41,38.53,58300.94392004442,24.5475,24.6112,24.5028,24.5794,58300.9439
2006-09-21 11:30:00,38.52,38.74,38.52,38.66,55385.89672404219,24.573,24.7133,24.573,24.6623,55385.8967
2006-09-21 12:00:00,38.66,38.76,38.57,38.69,40810.66074403109,24.6623,24.7261,24.6049,24.6814,40810.6607
2006-09-21 12:30:00,38.69,38.74,38.58,38.58,32343.14269850083,24.6814,24.7133,24.6112,24.6112,32343.1427
2006-09-21 13:00:00,38.61,38.64,38.52,38.63,79261.52137701276,24.6304,24.6495,24.573,24.6431,79261.5214
2006-09-21 13:30:00,38.62,38.83,38.61,38.77,91476.95724597444,24.6368,24.7707,24.6304,24.7325,91476.9572
2006-09-21 14:00:00,38.78,38.86,38.69,38.71,90088.83953359244,24.7388,24.7899,24.6814,24.6942,90088.8395
2006-09-21 14:30:00,38.71,38.86,38.69,38.71,62187.67351471404,24.6942,24.7899,24.6814,24.6942,62187.6735
2006-09-21 15:00:00,38.71,38.78,38.66,38.71,73986.67406996113,24.6942,24.7388,24.6623,24.6942,73986.6741
2006-09-21 15:30:00,38.71,38.83,38.7,38.76,107440.31093836756,24.6942,24.7707,24.6878,24.7261,107440.3109
2006-09-22 09:30:00,38.82,38.83,38.52,38.53,124097.72348695168,24.7643,24.7707,24.573,24.5794,124097.7235
2006-09-22 10:00:00,38.52,38.54,38.38,38.38,52470.84952803997,24.573,24.5857,24.4837,24.4837,52470.8495
2006-09-22 10:30:00,38.38,38.46,38.24,38.41,63714.60299833425,24.4837,24.5347,24.3944,24.5028,63714.603
2006-09-22 11:00:00,38.4,38.72,38.38,38.58,64686.28539700166,24.4964,24.7006,24.4837,24.6112,64686.2854
2006-09-22 11:30:00,38.58,38.82,38.58,38.74,45946.69627984453,24.6112,24.7643,24.6112,24.7133,45946.6963
2006-09-22 12:00:00,38.74,38.74,38.59,38.6,33037.201554691834,24.7133,24.7133,24.6176,24.624,33037.2016
2006-09-22 12:30:00,38.6,38.63,38.51,38.56,73709.05052748472,24.624,24.6431,24.5666,24.5985,73709.0505
2006-09-22 13:00:00,38.56,38.56,38.42,38.43,40116.60188784009,24.5985,24.5985,24.5092,24.5156,40116.6019
2006-09-22 13:30:00,38.42,38.43,38.25,38.27,66490.83842309828,24.5092,24.5156,24.4007,24.4135,66490.8384
2006-09-22 14:00:00,38.27,38.41,38.27,38.39,45391.44919489172,24.4135,24.5028,24.4135,24.49,45391.4492
2006-09-22 14:30:00,38.39,38.4,38.29,38.32,97168.2398667407,24.49,24.4964,24.4262,24.4454,97168.2399
2006-09-22 15:00:00,38.3,38.4,38.29,38.33,91338.14547473626,24.4326,24.4964,24.4262,24.4518,91338.1455
2006-09-22 15:30:00,38.33,38.42,38.33,38.38,66907.27373681287,24.4518,24.5092,24.4518,24.4837,66907.2737
2006-09-25 09:30:00,38.25,38.37,38.23,38.35,74125.48584119933,24.4007,24.4773,24.388,24.4645,74125.4858
2006-09-25 10:00:00,38.3,38.41,38.26,38.29,106329.81676846195,24.4326,24.5028,24.4071,24.4262,106329.8168
2006-09-25 10:30:00,38.32,38.37,38.19,38.32,26651.86007773459,24.4454,24.4773,24.3625,24.4454,26651.8601
2006-09-25 11:00:00,38.32,38.48,38.3,38.43,46779.56690727374,24.4454,24.5475,24.4326,24.5156,46779.5669
2006-09-25 11:30:00,38.43,38.5,38.31,38.4,39838.978345363685,24.5156,24.5602,24.439,24.4964,39838.9783
2006-09-25 12:00:00,38.39,38.45,38.31,38.44,36091.06052193226,24.49,24.5283,24.439,24.5219,36091.0605
2006-09-25 12:30:00,38.43,38.65,38.43,38.64,56079.9555802332,24.5156,24.6559,24.5156,24.6495,56079.9556
2006-09-25 13:00:00,38.64,38.7,38.42,38.42,42059.9666851749,24.6495,24.6878,24.5092,24.5092,42059.9667
2006-09-25 13:30:00,38.45,38.48,38.37,38.38,40394.22543031649,24.5283,24.5475,24.4773,24.4837,40394.2254
2006-09-25 14:00:00,38.39,38.71,38.39,38.64,60383.12048861743,24.49,24.6942,24.49,24.6495,60383.1205
2006-09-25 14:30:00,38.64,38.9,38.64,38.82,55108.27318156579,24.6495,24.8154,24.6495,24.7643,55108.2732
2006-09-25 15:00:00,38.83,38.97,38.77,38.97,46501.943364797335,24.7707,24.86,24.7325,24.86,46501.9434
2006-09-25 15:30:00,38.96,38.97,38.81,38.82,77734.59189339256,24.8537,24.86,24.758,24.7643,77734.5919
2006-09-26 09:30:00,38.35,38.52,38.3,38.38,71626.87395891172,24.4645,24.573,24.4326,24.4837,71626.874
2006-09-26 10:00:00,38.4,38.66,38.39,38.63,121737.92337590228,24.4964,24.6623,24.49,24.6431,121737.9234
2006-09-26 10:30:00,38.64,38.71,38.58,38.66,96890.6163242643,24.6495,24.6942,24.6112,24.6623,96890.6163
2006-09-26 11:00:00,38.69,38.82,38.66,38.79,92032.20433092726,24.6814,24.7643,24.6623,24.7452,92032.2043
2006-09-26 11:30:00,38.82,39.06,38.81,38.94,90088.83953359244,24.7643,24.9175,24.758,24.8409,90088.8395
2006-09-26 12:00:00,38.93,39.05,38.86,39.05,86202.10993892282,24.8345,24.9111,24.7899,24.9111,86202.1099
2006-09-26 12:30:00,39.03,39.07,38.97,39.0,33176.013325930035,24.8983,24.9238,24.86,24.8792,33176.0133
2006-09-26 13:00:00,39.0,39.11,38.97,39.11,26513.04830649639,24.8792,24.9493,24.86,24.9493,26513.0483
2006-09-26 13:30:00,39.11,39.21,39.11,39.18,73709.05052748472,24.9493,25.0131,24.9493,24.994,73709.0505
2006-09-26 14:00:00,39.18,39.18,39.05,39.18,36646.30760688506,24.994,24.994,24.9111,24.994,36646.3076
2006-09-26 14:30:00,39.18,39.25,39.17,39.23,49416.99056079955,24.994,25.0387,24.9876,25.0259,49416.9906
2006-09-26 15:00:00,39.22,39.23,39.14,39.17,67046.08550805108,25.0195,25.0259,24.9685,24.9876,67046.0855
2006-09-26 15:30:00,39.17,39.25,39.11,39.16,100916.15769017211,24.9876,25.0387,24.9493,24.9812,100916.1577
2006-09-27 09:30:00,39.07,39.44,39.07,39.44,80094.39200444196,24.9238,25.1599,24.9238,25.1599,80094.392
2006-09-27 10:00:00,39.43,39.66,39.43,39.63,134230.98278734036,25.1535,25.3002,25.1535,25.2811,134230.9828
2006-09-27 10:30:00,39.63,39.67,39.49,39.55,88423.09827873403,25.2811,25.3066,25.1918,25.23,88423.0983
2006-09-27 11:00:00,39.55,39.64,39.46,39.63,87034.98056635202,25.23,25.2875,25.1726,25.2811,87034.9806
2006-09-27 11:30:00,39.63,39.76,39.63,39.66,40255.41365907829,25.2811,25.364,25.2811,25.3002,40255.4137
2006-09-27 12:00:00,39.68,39.72,39.59,39.64,30399.777901166017,25.313,25.3385,25.2556,25.2875,30399.7779
2006-09-27 12:30:00,39.64,39.77,39.64,39.71,38173.23709050528,25.2875,25.3704,25.2875,25.3321,38173.2371
2006-09-27 13:00:00,39.71,39.74,39.64,39.74,28872.848417545807,25.3321,25.3512,25.2875,25.3512,28872.8484
2006-09-27 13:30:00,39.74,39.74,39.54,39.66,36229.87229317046,25.3512,25.3512,25.2237,25.3002,36229.8723
2006-09-27 14:00:00,39.67,39.74,39.64,39.65,41365.90782898389,25.3066,25.3512,25.2875,25.2938,41365.9078
2006-09-27 14:30:00,39.65,39.74,39.61,39.67,59966.68517490283,25.2938,25.3512,25.2683,25.3066,59966.6852
2006-09-27 15:00:00,39.69,39.7,39.55,39.62,80927.26263187117,25.3193,25.3257,25.23,25.2747,80927.2626
2006-09-27 15:30:00,39.61,39.69,39.52,39.58,80233.20377568017,25.2683,25.3193,25.2109,25.2492,80233.2038
2006-09-28 09:30:00,39.59,39.77,39.59,39.74,30955.02498611882,25.2556,25.3704,25.2556,25.3512,30955.025
2006-09-28 10:00:00,39.73,39.79,39.69,39.77,53026.09661299278,25.3449,25.3831,25.3193,25.3704,53026.0966
2006-09-28 10:30:00,39.77,39.79,39.61,39.63,20821.765685730148,25.3704,25.3831,25.2683,25.2811,20821.7657
2006-09-28 11:00:00,39.64,39.72,39.56,39.63,51082.73181565797,25.2875,25.3385,25.2364,25.2811,51082.7318
2006-09-28 11:30:00,39.62,39.62,39.46,39.49,16379.789006107716,25.2747,25.2747,25.1726,25.1918,16379.789
2006-09-28 12:00:00,39.49,39.54,39.45,39.54,14991.671293725709,25.1918,25.2237,25.1662,25.2237,14991.6713
2006-09-28 12:30:00,39.52,39.61,39.51,39.61,9578.012215435869,25.2109,25.2683,25.2045,25.2683,9578.0122
2006-09-28 13:00:00,39.61,39.76,39.59,39.73,36507.49583564686,25.2683,25.364,25.2556,25.3449,36507.4958
2006-09-28 13:30:00,39.74,39.8,39.69,39.76,31093.83675735702,25.3512,25.3895,25.3193,25.364,31093.8368
2006-09-28 14:00:00,39.74,39.82,39.74,39.8,20127.706829539144,25.3512,25.4023,25.3512,25.3895,20127.7068
2006-09-28 14:30:00,39.8,39.98,39.79,39.94,54830.64963908939,25.3895,25.5043,25.3831,25.4788,54830.6496
2006-09-28 15:00:00,39.92,39.93,39.81,39.85,35258.18989450305,25.4661,25.4724,25.3959,25.4214,35258.1899
2006-09-28 15:30:00,39.84,39.91,39.81,39.86,74125.48584119933,25.415,25.4597,25.3959,25.4278,74125.4858
2006-09-29 09:30:00,39.7,39.82,39.65,39.71,30955.02498611882,25.3257,25.4023,25.2938,25.3321,30955.025
2006-09-29 10:00:00,39.71,40.04,39.64,40.03,59133.81454747362,25.3321,25.5426,25.2875,25.5362,59133.8145
2006-09-29 10:30:00,40.03,40.05,39.87,39.92,31510.272071071624,25.5362,25.549,25.4342,25.4661,31510.2721
2006-09-29 11:00:00,39.92,39.97,39.81,39.85,28595.224875069405,25.4661,25.498,25.3959,25.4214,28595.2249
2006-09-29 11:30:00,39.85,40.03,39.85,40.03,19711.27151582454,25.4214,25.5362,25.4214,25.5362,19711.2715
2006-09-29 12:00:00,40.03,40.03,39.9,39.95,13881.177123820098,25.5362,25.5362,25.4533,25.4852,13881.1771
2006-09-29 12:30:00,39.93,39.95,39.86,39.9,20682.953914491947,25.4724,25.4852,25.4278,25.4533,20682.9539
2006-09-29 13:00:00,39.91,39.95,39.82,39.82,24292.05996668517,25.4597,25.4852,25.4023,25.4023,24292.06
2006-09-29 13:30:00,39.83,39.88,39.75,39.83,23459.18933925597,25.4087,25.4406,25.3576,25.4087,23459.1893
2006-09-29 14:00:00,39.82,39.89,39.79,39.87,14019.9888950583,25.4023,25.4469,25.3831,25.4342,14019.9889
2006-09-29 14:30:00,39.87,39.93,39.84,39.89,26929.48362021099,25.4342,25.4724,25.415,25.4469,26929.4836
2006-09-29 15:00:00,39.9,39.91,39.78,39.86,44697.39033870072,25.4533,25.4597,25.3768,25.4278,44697.3903
2006-09-29 15:30:00,39.87,39.87,39.69,39.69,57051.63797890061,25.4342,25.4342,25.3193,25.3193,57051.638
2006-10-02 09:30:00,39.44,39.8,39.44,39.69,44697.39033870072,25.1599,25.3895,25.1599,25.3193,44697.3903
2006-10-02 10:00:00,39.69,39.95,39.69,39.93,41504.719600222095,25.3193,25.4852,25.3193,25.4724,41504.7196
2006-10-02 10:30:00,39.96,40.13,39.96,40.05,42615.2137701277,25.4916,25.6,25.4916,25.549,42615.2138
2006-10-02 11:00:00,40.05,40.28,40.03,40.28,35258.18989450305,25.549,25.6957,25.5362,25.6957,35258.1899
2006-10-02 11:30:00,40.3,40.48,40.3,40.37,40394.22543031649,25.7085,25.8233,25.7085,25.7531,40394.2254
2006-10-02 12:00:00,40.36,40.42,40.31,40.39,24569.683509161576,25.7468,25.785,25.7149,25.7659,24569.6835
2006-10-02 12:30:00,40.34,40.39,40.33,40.33,12770.682953914493,25.734,25.7659,25.7276,25.7276,12770.683
2006-10-02 13:00:00,40.35,40.43,40.34,40.4,19017.212659633537,25.7404,25.7914,25.734,25.7723,19017.2127
2006-10-02 13:30:00,40.4,40.42,40.07,40.08,51082.73181565797,25.7723,25.785,25.5618,25.5681,51082.7318
2006-10-02 14:00:00,40.08,40.22,39.99,40.18,30955.02498611882,25.5681,25.6574,25.5107,25.6319,30955.025
2006-10-02 14:30:00,40.18,40.23,40.03,40.09,31510.272071071624,25.6319,25.6638,25.5362,25.5745,31510.2721
2006-10-02 15:00:00,40.13,40.26,40.13,40.18,49278.17878956135,25.6,25.683,25.6,25.6319,49278.1788
2006-10-02 15:30:00,40.18,40.23,40.1,40.13,48028.87284841754,25.6319,25.6638,25.5809,25.6,48028.8728
2006-10-03 09:30:00,39.59,39.64,39.44,39.54,83981.1215991116,25.2556,25.2875,25.1599,25.2237,83981.1216
2006-10-03 10:00:00,39.55,39.55,39.44,39.54,41782.3431426985,25.23,25.23,25.1599,25.2237,41782.3431
2006-10-03 10:30:00,39.54,39.59,39.51,39.58,28317.601332593003,25.2237,25.2556,25.2045,25.2492,28317.6013
2006-10-03 11:00:00,39.54,39.66,39.48,39.64,45252.63742365352,25.2237,25.3002,25.1854,25.2875,45252.6374
2006-10-03 11:30:00,39.65,40.34,39.64,39.8,41782.3431426985,25.2938,25.734,25.2875,25.3895,41782.3431
2006-10-03 12:00:00,39.8,39.96,39.74,39.94,23320.377568017768,25.3895,25.4916,25.3512,25.4788,23320.3776
2006-10-03 12:30:00,39.91,39.95,39.86,39.91,14852.859522487506,25.4597,25.4852,25.4278,25.4597,14852.8595
2006-10-03 13:00:00,39.91,39.93,39.79,39.82,23598.00111049417,25.4597,25.4724,25.3831,25.4023,23598.0011
2006-10-03 13:30:00,39.81,39.87,39.77,39.84,24847.307051637978,25.3959,25.4342,25.3704,25.415,24847.3071
2006-10-03 14:00:00,39.84,39.88,39.77,39.8,26235.424764019983,25.415,25.4406,25.3704,25.3895,26235.4248
2006-10-03 14:30:00,39.75,39.82,39.72,39.73,17906.71848972793,25.3576,25.4023,25.3385,25.3449,17906.7185
2006-10-03 15:00:00,39.74,39.81,39.7,39.74,37201.55469183787,25.3512,25.3959,25.3257,25.3512,37201.5547
2006-10-03 15:30:00,39.73,39.74,39.5,39.6,71349.25041643532,25.3449,25.3512,25.1981,25.2619,71349.2504
2006-10-04 09:30:00,39.52,39.65,39.46,39.52,63020.54414214325,25.2109,25.2938,25.1726,25.2109,63020.5441
2006-10-04 10:00:00,39.51,39.64,39.44,39.64,98417.5458078845,25.2045,25.2875,25.1599,25.2875,98417.5458
2006-10-04 10:30:00,39.65,39.72,39.6,39.69,133675.73570238755,25.2938,25.3385,25.2619,25.3193,133675.7357
2006-10-04 11:00:00,39.69,39.94,39.67,39.86,266518.6007773459,25.3193,25.4788,25.3066,25.4278,266518.6008
2006-10-04 11:30:00,39.86,39.97,39.85,39.94,37062.74292059967,25.4278,25.498,25.4214,25.4788,37062.7429
2006-10-04 12:00:00,39.97,40.03,39.91,40.0,163242.64297612436,25.498,25.5362,25.4597,25.5171,163242.643
2006-10-04 12:30:00,40.0,40.1,39.98,40.03,43309.27262631871,25.5171,25.5809,25.5043,25.5362,43309.2726
2006-10-04 13:00:00,40.03,40.09,40.02,40.09,47751.24930594114,25.5362,25.5745,25.5299,25.5745,47751.2493
2006-10-04 13:30:00,40.1,40.21,40.1,40.21,88284.28650749582,25.5809,25.6511,25.5809,25.6511,88284.2865
2006-10-04 14:00:00,40.19,40.41,40.16,40.39,89394.78067740143,25.6383,25.7787,25.6192,25.7659,89394.7807
2006-10-04 14:30:00,40.39,40.53,40.39,40.52,76068.85063853415,25.7659,25.8552,25.7659,25.8488,76068.8506
2006-10-04 15:00:00,40.51,40.52,40.39,40.39,91338.14547473626,25.8424,25.8488,25.7659,25.7659,91338.1455
2006-10-04 15:30:00,40.39,40.54,40.36,40.42,119378.12326485284,25.7659,25.8616,25.7468,25.785,119378.1233
2006-10-05 09:30:00,40.32,40.4,40.23,40.31,16102.165463631314,25.7212,25.7723,25.6638,25.7149,16102.1655
2006-10-05 10:00:00,40.36,40.45,40.29,40.38,63992.226540810654,25.7468,25.8042,25.7021,25.7595,63992.2265
2006-10-05 10:30:00,40.41,40.52,40.34,40.52,33870.07218212104,25.7787,25.8488,25.734,25.8488,33870.0722
2006-10-05 11:00:00,40.52,40.59,40.44,40.47,30538.589672404218,25.8488,25.8935,25.7978,25.8169,30538.5897
2006-10-05 11:30:00,40.52,40.71,40.52,40.64,12215.435868961687,25.8488,25.97,25.8488,25.9254,12215.4359
2006-10-05 12:00:00,40.62,40.64,40.44,40.48,24708.495280399777,25.9126,25.9254,25.7978,25.8233,24708.4953
2006-10-05 12:30:00,40.48,40.49,40.39,40.49,25680.177679067183,25.8233,25.8297,25.7659,25.8297,25680.1777
2006-10-05 13:00:00,40.49,40.63,40.42,40.63,9300.388672959469,25.8297,25.919,25.785,25.919,9300.3887
2006-10-05 13:30:00,40.63,40.65,40.55,40.62,13187.118267629094,25.919,25.9318,25.868,25.9126,13187.1183
2006-10-05 14:00:00,40.63,40.63,40.39,40.46,28734.03664630761,25.919,25.919,25.7659,25.8106,28734.0366
2006-10-05 14:30:00,40.49,40.61,40.47,40.59,12631.87118267629,25.8297,25.9062,25.8169,25.8935,12631.8712
2006-10-05 15:00:00,40.59,40.77,40.59,40.77,42892.8373126041,25.8935,26.0083,25.8935,26.0083,42892.8373
2006-10-05 15:30:00,40.76,40.76,40.6,40.7,45669.07273736813,26.0019,26.0019,25.8999,25.9637,45669.0727
2006-10-06 09:30:00,40.35,40.41,40.15,40.17,47890.06107717934,25.7404,25.7787,25.6128,25.6256,47890.0611
2006-10-06 10:00:00,40.15,40.21,40.08,40.16,104525.26374236537,25.6128,25.6511,25.5681,25.6192,104525.2637
2006-10-06 10:30:00,40.2,40.53,40.13,40.53,87034.98056635202,25.6447,25.8552,25.6,25.8552,87034.9806
2006-10-06 11:00:00,40.52,40.78,40.51,40.76,42337.5902276513,25.8488,26.0147,25.8424,26.0019,42337.5902
2006-10-06 11:30:00,40.77,40.78,40.65,40.75,34841.754580788445,26.0083,26.0147,25.9318,25.9955,34841.7546
2006-10-06 12:00:00,40.77,40.85,40.67,40.68,74958.35646862854,26.0083,26.0593,25.9445,25.9509,74958.3565
2006-10-06 12:30:00,40.68,40.74,40.61,40.74,65935.59133814547,25.9509,25.9892,25.9062,25.9892,65935.5913
2006-10-06 13:00:00,40.74,40.75,40.64,40.64,46918.37867851194,25.9892,25.9955,25.9254,25.9254,46918.3787
2006-10-06 13:30:00,40.63,40.64,40.46,40.56,41088.28428650749,25.919,25.9254,25.8106,25.8743,41088.2843
2006-10-06 14:00:00,40.54,40.59,40.53,40.55,38728.48417545808,25.8616,25.8935,25.8552,25.868,38728.4842
2006-10-06 14:30:00,40.56,40.71,40.56,40.69,65519.156024430864,25.8743,25.97,25.8743,25.9573,65519.156
2006-10-06 15:00:00,40.67,40.67,40.44,40.46,78289.83897834536,25.9445,25.9445,25.7978,25.8106,78289.839
2006-10-06 15:30:00,40.46,40.6,40.46,40.6,72459.74458634092,25.8106,25.8999,25.8106,25.8999,72459.7446
2006-10-09 09:30:00,40.18,40.19,39.98,40.16,78012.21543586896,25.6319,25.6383,25.5043,25.6192,78012.2154
2006-10-09 10:00:00,40.16,40.2,40.03,40.05,45113.82565241532,25.6192,25.6447,25.5362,25.549,45113.8257
2006-10-09 10:30:00,40.05,40.1,39.94,40.06,63714.60299833425,25.549,25.5809,25.4788,25.5554,63714.603
2006-10-09 11:00:00,40.06,40.34,40.04,40.34,39561.35480288728,25.5554,25.734,25.5426,25.734,39561.3548
2006-10-09 11:30:00,40.33,40.51,40.33,40.48,36785.11937812327,25.7276,25.8424,25.7276,25.8233,36785.1194
2006-10-09 12:00:00,40.46,40.52,40.45,40.51,26651.86007773459,25.8106,25.8488,25.8042,25.8424,26651.8601
2006-10-09 12:30:00,40.51,40.52,40.5,40.52,28595.224875069405,25.8424,25.8488,25.8361,25.8488,28595.2249
2006-10-09 13:00:00,40.52,40.62,40.52,40.6,29150.47196002221,25.8488,25.9126,25.8488,25.8999,29150.472
2006-10-09 13:30:00,40.62,40.63,40.59,40.59,26235.424764019983,25.9126,25.919,25.8935,25.8935,26235.4248
2006-10-09 14:00:00,40.59,40.72,40.59,40.72,63853.41476957245,25.8935,25.9764,25.8935,25.9764,63853.4148
2006-10-09 14:30:00,40.72,40.77,40.7,40.76,36368.68406440866,25.9764,26.0083,25.9637,26.0019,36368.6841
2006-10-09 15:00:00,40.76,40.76,40.57,40.59,70655.1915602443,26.0019,26.0019,25.8807,25.8935,70655.1916
2006-10-09 15:30:00,40.59,40.6,40.5,40.6,89394.78067740143,25.8935,25.8999,25.8361,25.8999,89394.7807
2006-10-10 09:30:00,39.49,39.74,39.11,39.63,160188.78400888393,25.1918,25.3512,24.9493,25.2811,160188.784
2006-10-10 10:00:00,39.66,39.9,39.63,39.72,148250.97168239867,25.3002,25.4533,25.2811,25.3385,148250.9717
2006-10-10 10:30:00,39.72,40.05,39.72,40.04,109938.92282065518,25.3385,25.549,25.3385,25.5426,109938.9228
2006-10-10 11:00:00,40.04,40.08,39.92,39.97,83842.3098278734,25.5426,25.5681,25.4661,25.498,83842.3098
2006-10-10 11:30:00,40.01,40.05,39.92,40.05,39144.91948917268,25.5235,25.549,25.4661,25.549,39144.9195
2006-10-10 12:00:00,40.06,40.18,39.98,39.98,69267.0738478623,25.5554,25.6319,25.5043,25.5043,69267.0738
2006-10-10 12:30:00,39.98,40.09,39.95,40.06,25818.989450305384,25.5043,25.5745,25.4852,25.5554,25818.9895
2006-10-10 13:00:00,40.06,40.1,40.03,40.03,38589.67240421988,25.5554,25.5809,25.5362,25.5362,38589.6724
2006-10-10 13:30:00,40.03,40.03,39.81,39.9,29844.530816213213,25.5362,25.5362,25.3959,25.4533,29844.5308
2006-10-10 14:00:00,39.9,40.03,39.9,39.96,46085.50805108273,25.4533,25.5362,25.4533,25.4916,46085.5081
2006-10-10 14:30:00,39.96,40.03,39.95,39.97,93142.69850083286,25.4916,25.5362,25.4852,25.498,93142.6985
2006-10-10 15:00:00,39.98,40.08,39.95,40.08,65657.96779566907,25.5043,25.5681,25.4852,25.5681,65657.9678
2006-10-10 15:30:00,40.09,40.12,40.05,40.1,165047.19600222097,25.5745,25.5937,25.549,25.5809,165047.196
2006-10-11 09:30:00,40.11,40.31,40.07,40.28,77873.40366463075,25.5873,25.7149,25.5618,25.6957,77873.4037
2006-10-11 10:00:00,40.28,40.31,40.16,40.24,101054.96946141032,25.6957,25.7149,25.6192,25.6702,101054.9695
2006-10-11 10:30:00,40.28,40.3,40.12,40.19,80788.45086063298,25.6957,25.7085,25.5937,25.6383,80788.4509
2006-10-11 11:00:00,40.24,40.48,40.21,40.46,83425.8745141588,25.6702,25.8233,25.6511,25.8106,83425.8745
2006-10-11 11:30:00,40.46,40.59,40.44,40.49,42337.5902276513,25.8106,25.8935,25.7978,25.8297,42337.5902
2006-10-11 12:00:00,40.47,40.55,40.46,40.55,18878.400888395336,25.8169,25.868,25.8106,25.868,18878.4009
2006-10-11 12:30:00,40.53,40.71,40.53,40.67,27345.9189339256,25.8552,25.97,25.8552,25.9445,27345.9189
2006-10-11 13:00:00,40.67,40.68,40.64,40.66,17351.471404775122,25.9445,25.9509,25.9254,25.9381,17351.4714
2006-10-11 13:30:00,40.66,40.69,40.53,40.54,23181.565796779567,25.9381,25.9573,25.8552,25.8616,23181.5658
2006-10-11 14:00:00,40.54,40.62,40.4,40.53,54830.64963908939,25.8616,25.9126,25.7723,25.8552,54830.6496
2006-10-11 14:30:00,40.53,40.54,40.32,40.44,22209.88339811216,25.8552,25.8616,25.7212,25.7978,22209.8834
2006-10-11 15:00:00,40.43,40.49,40.31,40.39,42059.9666851749,25.7914,25.8297,25.7149,25.7659,42059.9667
2006-10-11 15:30:00,40.38,40.46,40.32,40.37,53026.09661299278,25.7595,25.8106,25.7212,25.7531,53026.0966
2006-10-12 09:30:00,40.13,40.26,40.08,40.12,96890.6163242643,25.6,25.683,25.5681,25.5937,96890.6163
2006-10-12 10:00:00,40.12,40.19,40.04,40.19,87034.98056635202,25.5937,25.6383,25.5426,25.6383,87034.9806
2006-10-12 10:30:00,40.16,40.28,40.12,40.22,47057.19044975014,25.6192,25.6957,25.5937,25.6574,47057.1904
2006-10-12 11:00:00,40.22,40.31,40.16,40.29,42476.4019988895,25.6574,25.7149,25.6192,25.7021,42476.402
2006-10-12 11:30:00,40.28,40.46,40.28,40.43,35535.81343697946,25.6957,25.8106,25.6957,25.7914,35535.8134
2006-10-12 12:00:00,40.44,40.44,40.39,40.39,18739.58911715713,25.7978,25.7978,25.7659,25.7659,18739.5891
2006-10-12 12:30:00,40.39,40.46,40.39,40.41,24986.11882287618,25.7659,25.8106,25.7659,25.7787,24986.1188
2006-10-12 13:00:00,40.41,40.41,40.36,40.39,12909.494725152692,25.7787,25.7787,25.7468,25.7659,12909.4947
2006-10-12 13:30:00,40.37,40.37,40.29,40.29,18184.34203220433,25.7531,25.7531,25.7021,25.7021,18184.342
2006-10-12 14:00:00,40.3,40.41,40.3,40.39,39422.54303164908,25.7085,25.7787,25.7085,25.7659,39422.543
2006-10-12 14:30:00,40.38,40.39,40.23,40.26,43448.08439755691,25.7595,25.7659,25.6638,25.683,43448.0844
2006-10-12 15:00:00,40.27,40.57,40.27,40.49,65935.59133814547,25.6893,25.8807,25.6893,25.8297,65935.5913
2006-10-12 15:30:00,40.49,40.49,40.34,40.45,65102.72071071626,25.8297,25.8297,25.734,25.8042,65102.7207
2006-10-13 09:30:00,40.1,40.38,40.08,40.34,195863.4092171016,25.5809,25.7595,25.5681,25.734,195863.4092
2006-10-13 10:00:00,40.31,40.31,40.21,40.27,23181.565796779567,25.7149,25.7149,25.6511,25.6893,23181.5658
2006-10-13 10:30:00,40.3,40.46,40.25,40.43,48445.30816213215,25.7085,25.8106,25.6766,25.7914,48445.3082
2006-10-13 11:00:00,40.43,40.53,40.33,40.53,51637.97890061077,25.7914,25.8552,25.7276,25.8552,51637.9789
2006-10-13 11:30:00,40.5,40.64,40.5,40.61,15963.353692393111,25.8361,25.9254,25.8361,25.9062,15963.3537
2006-10-13 12:00:00,40.61,40.69,40.61,40.67,24569.683509161576,25.9062,25.9573,25.9062,25.9445,24569.6835
2006-10-13 12:30:00,40.67,40.78,40.66,40.76,31787.895613548026,25.9445,26.0147,25.9381,26.0019,31787.8956
2006-10-13 13:00:00,40.75,40.84,40.72,40.81,41921.1549139367,25.9955,26.053,25.9764,26.0338,41921.1549
2006-10-13 13:30:00,40.83,40.86,40.8,40.85,21377.01277068295,26.0466,26.0657,26.0274,26.0593,21377.0128
2006-10-13 14:00:00,40.85,40.86,40.75,40.75,34702.942809550244,26.0593,26.0657,25.9955,25.9955,34702.9428
2006-10-13 14:30:00,40.75,40.76,40.63,40.64,35674.62520821766,25.9955,26.0019,25.919,25.9254,35674.6252
2006-10-13 15:00:00,40.62,40.7,40.62,40.66,39977.790116601886,25.9126,25.9637,25.9126,25.9381,39977.7901
2006-10-13 15:30:00,40.66,40.66,40.52,40.52,103553.58134369794,25.9381,25.9381,25.8488,25.8488,103553.5813
2006-10-16 09:30:00,40.7,40.76,40.63,40.69,66213.21488062188,25.9637,26.0019,25.919,25.9573,66213.2149
2006-10-16 10:00:00,40.67,40.82,40.65,40.73,184203.2204330927,25.9445,26.0402,25.9318,25.9828,184203.2204
2006-10-16 10:30:00,40.76,40.76,40.71,40.74,128123.26485285952,26.0019,26.0019,25.97,25.9892,128123.2649
2006-10-16 11:00:00,40.74,40.78,40.72,40.75,48861.74347584675,25.9892,26.0147,25.9764,25.9955,48861.7435
2006-10-16 11:30:00,40.77,40.85,40.75,40.84,28595.224875069405,26.0083,26.0593,25.9955,26.053,28595.2249
2006-10-16 12:00:00,40.85,40.94,40.8,40.8,24986.11882287618,26.0593,26.1168,26.0274,26.0274,24986.1188
2006-10-16 12:30:00,40.79,40.82,40.78,40.78,14852.859522487506,26.0211,26.0402,26.0147,26.0147,14852.8595
2006-10-16 13:00:00,40.78,40.83,40.74,40.8,13464.741810105495,26.0147,26.0466,25.9892,26.0274,13464.7418
2006-10-16 13:30:00,40.79,40.91,40.74,40.9,37340.36646307607,26.0211,26.0976,25.9892,26.0912,37340.3665
2006-10-16 14:00:00,40.89,41.06,40.89,41.02,46085.50805108273,26.0849,26.1933,26.0849,26.1678,46085.5081
2006-10-16 14:30:00,41.01,41.08,41.01,41.06,33037.201554691834,26.1614,26.2061,26.1614,26.1933,33037.2016
2006-10-16 15:00:00,41.04,41.1,41.03,41.08,35535.81343697946,26.1805,26.2188,26.1742,26.2061,35535.8134
2006-10-16 15:30:00,41.08,41.14,41.03,41.06,66768.46196557468,26.2061,26.2443,26.1742,26.1933,66768.462
2006-10-17 09:30:00,40.64,40.64,40.34,40.52,194058.85619100492,25.9254,25.9254,25.734,25.8488,194058.8562
2006-10-17 10:00:00,40.52,40.56,40.42,40.49,62465.29705719045,25.8488,25.8743,25.785,25.8297,62465.2971
2006-10-17 10:30:00,40.49,40.52,40.43,40.47,81621.32148806218,25.8297,25.8488,25.7914,25.8169,81621.3215
2006-10-17 11:00:00,40.47,40.52,40.44,40.46,49000.55524708495,25.8169,25.8488,25.7978,25.8106,49000.5552
2006-10-17 11:30:00,40.46,40.52,40.42,40.49,40949.47251526929,25.8106,25.8488,25.785,25.8297,40949.4725
2006-10-17 12:00:00,40.49,40.75,40.49,40.68,40810.66074403109,25.8297,25.9955,25.8297,25.9509,40810.6607
2006-10-17 12:30:00,40.66,40.67,40.62,40.67,30955.02498611882,25.9381,25.9445,25.9126,25.9445,30955.025
2006-10-17 13:00:00,40.67,40.71,40.59,40.59,30538.589672404218,25.9445,25.97,25.8935,25.8935,30538.5897
2006-10-17 13:30:00,40.59,40.75,40.59,40.71,44142.14325374791,25.8935,25.9955,25.8935,25.97,44142.1433
2006-10-17 14:00:00,40.72,40.72,40.62,40.63,54553.026096612986,25.9764,25.9764,25.9126,25.919,54553.0261
2006-10-17 14:30:00,40.63,40.7,40.59,40.69,69405.88561910049,25.919,25.9637,25.8935,25.9573,69405.8856
2006-10-17 15:00:00,40.69,40.8,40.68,40.72,64408.66185452526,25.9573,26.0274,25.9509,25.9764,64408.6619
2006-10-17 15:30:00,40.72,40.79,40.55,40.65,72182.12104386452,25.9764,26.0211,25.868,25.9318,72182.121
2006-10-18 09:30:00,40.64,40.9,40.64,40.66,71765.68573014991,25.9254,26.0912,25.9254,25.9381,71765.6857
2006-10-18 10:00:00,40.67,40.81,40.6,40.77,119794.55857856743,25.9445,26.0338,25.8999,26.0083,119794.5586
2006-10-18 10:30:00,40.77,40.82,40.74,40.8,31371.460299833423,26.0083,26.0402,25.9892,26.0274,31371.4603
2006-10-18 11:00:00,40.79,41.06,40.77,40.9,51637.97890061077,26.0211,26.1933,26.0083,26.0912,51637.9789
2006-10-18 11:30:00,40.9,40.95,40.85,40.85,41227.09605774569,26.0912,26.1231,26.0593,26.0593,41227.0961
2006-10-18 12:00:00,40.85,40.95,40.85,40.93,28317.601332593003,26.0593,26.1231,26.0593,26.1104,28317.6013
2006-10-18 12:30:00,40.95,41.12,40.95,41.01,51637.97890061077,26.1231,26.2316,26.1231,26.1614,51637.9789
2006-10-18 13:00:00,41.01,41.07,40.91,40.93,50666.29650194336,26.1614,26.1997,26.0976,26.1104,50666.2965
2006-10-18 13:30:00,40.93,41.13,40.89,41.1,34564.13103831204,26.1104,26.238,26.0849,26.2188,34564.131
2006-10-18 14:00:00,41.11,41.22,41.02,41.19,42754.0255413659,26.2252,26.2954,26.1678,26.2762,42754.0255
2006-10-18 14:30:00,41.18,41.19,41.07,41.15,25263.74236535258,26.2699,26.2762,26.1997,26.2507,25263.7424
2006-10-18 15:00:00,41.13,41.19,41.07,41.16,35119.37812326485,26.238,26.2762,26.1997,26.2571,35119.3781
2006-10-18 15:30:00,41.13,41.21,41.11,41.18,60244.30871737923,26.238,26.289,26.2252,26.2699,60244.3087
2006-10-19 09:30:00,41.16,41.31,41.11,41.29,24292.05996668517,26.2571,26.3528,26.2252,26.34,24292.06
2006-10-19 10:00:00,41.29,41.49,41.23,41.49,51360.355358134366,26.34,26.4676,26.3018,26.4676,51360.3554
2006-10-19 10:30:00,41.47,41.5,41.4,41.44,22626.31871182676,26.4549,26.474,26.4102,26.4357,22626.3187
2006-10-19 11:00:00,41.42,41.44,41.28,41.4,23598.00111049417,26.423,26.4357,26.3337,26.4102,23598.0011
2006-10-19 11:30:00,41.42,41.42,41.3,41.37,13187.118267629094,26.423,26.423,26.3464,26.3911,13187.1183
2006-10-19 12:00:00,41.35,41.42,41.21,41.24,47612.43753470294,26.3783,26.423,26.289,26.3081,47612.4375
2006-10-19 12:30:00,41.24,41.32,41.2,41.31,21238.20099944475,26.3081,26.3592,26.2826,26.3528,21238.201
2006-10-19 13:00:00,41.3,41.42,41.24,41.38,20127.706829539144,26.3464,26.423,26.3081,26.3974,20127.7068
2006-10-19 13:30:00,41.37,41.42,41.29,41.41,19572.45974458634,26.3911,26.423,26.34,26.4166,19572.4597
2006-10-19 14:00:00,41.41,41.46,41.3,41.46,22348.69516935036,26.4166,26.4485,26.3464,26.4485,22348.6952
2006-10-19 14:30:00,41.46,41.5,41.38,41.45,24292.05996668517,26.4485,26.474,26.3974,26.4421,24292.06
2006-10-19 15:00:00,41.45,41.45,41.34,41.42,24014.43642420877,26.4421,26.4421,26.3719,26.423,24014.4364
2006-10-19 15:30:00,41.44,41.49,41.37,41.43,47751.24930594114,26.4357,26.4676,26.3911,26.4293,47751.2493
2006-10-20 09:30:00,41.53,41.59,41.37,41.39,30955.02498611882,26.4931,26.5314,26.3911,26.4038,30955.025
2006-10-20 10:00:00,41.36,41.4,41.23,41.25,85924.48639644642,26.3847,26.4102,26.3018,26.3145,85924.4864
2006-10-20 10:30:00,41.26,41.26,41.04,41.04,97862.2987229317,26.3209,26.3209,26.1805,26.1805,97862.2987
2006-10-20 11:00:00,41.03,41.12,40.95,41.09,64963.90893947806,26.1742,26.2316,26.1231,26.2124,64963.9089
2006-10-20 11:30:00,41.08,41.16,41.01,41.06,34425.31926707384,26.2061,26.2571,26.1614,26.1933,34425.3193
2006-10-20 12:00:00,41.03,41.11,40.98,41.03,40394.22543031649,26.1742,26.2252,26.1423,26.1742,40394.2254
2006-10-20 12:30:00,41.02,41.03,40.87,40.95,60521.93225985563,26.1678,26.1742,26.0721,26.1231,60521.9323
2006-10-20 13:00:00,40.96,40.98,40.79,40.87,66074.40310938367,26.1295,26.1423,26.0211,26.0721,66074.4031
2006-10-20 13:30:00,40.9,40.9,40.68,40.88,29705.71904497501,26.0912,26.0912,25.9509,26.0785,29705.719
2006-10-20 14:00:00,40.88,40.9,40.81,40.85,24430.87173792337,26.0785,26.0912,26.0338,26.0593,24430.8717
2006-10-20 14:30:00,40.84,41.01,40.81,40.9,37062.74292059967,26.053,26.1614,26.0338,26.0912,37062.7429
2006-10-20 15:00:00,40.88,41.07,40.83,41.03,44280.95502498611,26.0785,26.1997,26.0466,26.1742,44280.955
2006-10-20 15:30:00,41.02,41.08,40.93,41.06,39422.54303164908,26.1678,26.2061,26.1104,26.1933,39422.543
2006-10-23 09:30:00,41.19,41.34,41.09,41.25,38728.48417545808,26.2762,26.3719,26.2124,26.3145,38728.4842
2006-10-23 10:00:00,41.28,41.32,41.18,41.25,56218.76735147141,26.3337,26.3592,26.2699,26.3145,56218.7674
2006-10-23 10:30:00,41.25,41.37,41.23,41.36,51499.16712937257,26.3145,26.3911,26.3018,26.3847,51499.1671
2006-10-23 11:00:00,41.38,41.49,41.3,41.37,63853.41476957245,26.3974,26.4676,26.3464,26.3911,63853.4148
2006-10-23 11:30:00,41.39,41.54,41.39,41.52,30955.02498611882,26.4038,26.4995,26.4038,26.4868,30955.025
2006-10-23 12:00:00,41.52,41.58,41.45,41.48,20127.706829539144,26.4868,26.525,26.4421,26.4612,20127.7068
2006-10-23 12:30:00,41.5,41.55,41.47,41.5,16518.600777345917,26.474,26.5059,26.4549,26.474,16518.6008
2006-10-23 13:00:00,41.5,41.5,41.42,41.42,23736.81288173237,26.474,26.474,26.423,26.423,23736.8129
2006-10-23 13:30:00,41.43,41.47,41.38,41.47,21099.38922820655,26.4293,26.4549,26.3974,26.4549,21099.3892
2006-10-23 14:00:00,41.44,41.46,41.27,41.32,49972.23764575236,26.4357,26.4485,26.3273,26.3592,49972.2376
2006-10-23 14:30:00,41.33,41.43,41.28,41.43,45391.44919489172,26.3655,26.4293,26.3337,26.4293,45391.4492
2006-10-23 15:00:00,41.42,41.52,41.37,41.49,30399.777901166017,26.423,26.4868,26.3911,26.4676,30399.7779
2006-10-23 15:30:00,41.49,41.57,41.44,41.5,43309.27262631871,26.4676,26.5187,26.4357,26.474,43309.2726
2006-10-24 09:30:00,40.96,41.09,40.94,40.97,78151.02720710715,26.1295,26.2124,26.1168,26.1359,78151.0272
2006-10-24 10:00:00,40.99,41.0,40.8,40.85,47473.62576346474,26.1487,26.155,26.0274,26.0593,47473.6258
2006-10-24 10:30:00,40.85,40.92,40.75,40.86,32898.38978345363,26.0593,26.104,25.9955,26.0657,32898.3898
2006-10-24 11:00:00,40.86,40.94,40.77,40.88,63436.97945585785,26.0657,26.1168,26.0083,26.0785,63436.9795
2006-10-24 11:30:00,40.92,41.09,40.91,41.06,23320.377568017768,26.104,26.2124,26.0976,26.1933,23320.3776
2006-10-24 12:00:00,41.06,41.09,41.01,41.07,28039.9777901166,26.1933,26.2124,26.1614,26.1997,28039.9778
2006-10-24 12:30:00,41.07,41.08,40.86,40.87,35258.18989450305,26.1997,26.2061,26.0657,26.0721,35258.1899
2006-10-24 13:00:00,40.87,40.98,40.86,40.95,12493.05941143809,26.0721,26.1423,26.0657,26.1231,12493.0594
2006-10-24 13:30:00,40.95,41.08,40.95,41.03,27207.1071626874,26.1231,26.2061,26.1231,26.1742,27207.1072
2006-10-24 14:00:00,41.03,41.19,41.03,41.16,49972.23764575236,26.1742,26.2762,26.1742,26.2571,49972.2376
2006-10-24 14:30:00,41.18,41.19,41.06,41.13,30677.40144364242,26.2699,26.2762,26.1933,26.238,30677.4014
2006-10-24 15:00:00,41.11,41.16,41.05,41.06,30677.40144364242,26.2252,26.2571,26.1869,26.1933,30677.4014
2006-10-24 15:30:00,41.08,41.19,41.01,41.13,58717.37923375902,26.2061,26.2762,26.1614,26.238,58717.3792
2006-10-25 09:30:00,41.0,41.14,40.99,41.05,33592.44863964464,26.155,26.2443,26.1487,26.1869,33592.4486
2006-10-25 10:00:00,41.05,41.13,40.96,41.03,23598.00111049417,26.1869,26.238,26.1295,26.1742,23598.0011
2006-10-25 10:30:00,41.03,41.06,40.9,40.91,24986.11882287618,26.1742,26.1933,26.0912,26.0976,24986.1188
2006-10-25 11:00:00,40.91,40.99,40.82,40.92,21515.82454192116,26.0976,26.1487,26.0402,26.104,21515.8245
2006-10-25 11:30:00,40.95,41.04,40.9,40.9,93420.32204330926,26.1231,26.1805,26.0912,26.0912,93420.322
2006-10-25 12:00:00,40.91,41.06,40.85,40.85,27207.1071626874,26.0976,26.1933,26.0593,26.0593,27207.1072
2006-10-25 12:30:00,40.87,40.97,40.81,40.91,24430.87173792337,26.0721,26.1359,26.0338,26.0976,24430.8717
2006-10-25 13:00:00,40.89,41.04,40.89,41.0,13881.177123820098,26.0849,26.1805,26.0849,26.155,13881.1771
2006-10-25 13:30:00,41.01,41.02,40.94,40.96,7495.835646862853,26.1614,26.1678,26.1168,26.1295,7495.8356
2006-10-25 14:00:00,40.99,41.17,40.9,40.9,39700.16657412549,26.1487,26.2635,26.0912,26.0912,39700.1666
2006-10-25 14:30:00,40.91,41.08,40.87,40.93,17629.094947251524,26.0976,26.2061,26.0721,26.1104,17629.0949
2006-10-25 15:00:00,40.93,41.02,40.85,40.89,44558.57856746252,26.1104,26.1678,26.0593,26.0849,44558.5786
2006-10-25 15:30:00,40.89,41.11,40.88,41.06,35535.81343697946,26.0849,26.2252,26.0785,26.1933,35535.8134
2006-10-26 09:30:00,41.09,41.39,41.08,41.13,46779.56690727374,26.2124,26.4038,26.2061,26.238,46779.5669
2006-10-26 10:00:00,41.13,41.13,40.92,40.96,56635.20266518601,26.238,26.238,26.104,26.1295,56635.2027
2006-10-26 10:30:00,40.95,40.95,40.63,40.65,77318.15657967795,26.1231,26.1231,25.919,25.9318,77318.1566
2006-10-26 11:00:00,40.66,40.83,40.6,40.76,53858.96724042198,25.9381,26.0466,25.8999,26.0019,53858.9672
2006-10-26 11:30:00,40.82,40.92,40.7,40.7,28595.224875069405,26.0402,26.104,25.9637,25.9637,28595.2249
2006-10-26 12:00:00,40.7,40.77,40.67,40.71,51499.16712937257,25.9637,26.0083,25.9445,25.97,51499.1671
2006-10-26 12:30:00,40.7,40.7,40.52,40.66,40116.60188784009,25.9637,25.9637,25.8488,25.9381,40116.6019
2006-10-26 13:00:00,40.65,40.67,40.47,40.55,39283.73126041088,25.9318,25.9445,25.8169,25.868,39283.7313
2006-10-26 13:30:00,40.54,40.62,40.35,40.36,59550.24986118823,25.8616,25.9126,25.7404,25.7468,59550.2499
2006-10-26 14:00:00,40.36,40.46,40.33,40.36,59411.438089950025,25.7468,25.8106,25.7276,25.7468,59411.4381
2006-10-26 14:30:00,40.34,40.49,40.32,40.36,151027.20710716269,25.734,25.8297,25.7212,25.7468,151027.2071
2006-10-26 15:00:00,40.36,40.39,40.26,40.31,88284.28650749582,25.7468,25.7659,25.683,25.7149,88284.2865
2006-10-26 15:30:00,40.31,40.42,40.31,40.36,142282.06551915602,25.7149,25.785,25.7149,25.7468,142282.0655
2006-10-27 09:30:00,40.49,40.53,40.11,40.33,59411.438089950025,25.8297,25.8552,25.5873,25.7276,59411.4381
2006-10-27 10:00:00,40.31,40.34,40.09,40.18,49000.55524708495,25.7149,25.734,25.5745,25.6319,49000.5552
2006-10-27 10:30:00,40.13,40.3,40.13,40.23,44003.33148250971,25.6,25.7085,25.6,25.6638,44003.3315
2006-10-27 11:00:00,40.21,40.6,40.21,40.49,76485.28595224874,25.6511,25.8999,25.6511,25.8297,76485.286
2006-10-27 11:30:00,40.49,40.56,40.38,40.41,35119.37812326485,25.8297,25.8743,25.7595,25.7787,35119.3781
2006-10-27 12:00:00,40.42,40.42,40.21,40.23,29289.28373126041,25.785,25.785,25.6511,25.6638,29289.2837
2006-10-27 12:30:00,40.23,40.28,40.18,40.21,20960.57745696835,25.6638,25.6957,25.6319,25.6511,20960.5775
2006-10-27 13:00:00,40.21,40.34,40.19,40.34,21932.259855635755,25.6511,25.734,25.6383,25.734,21932.2599
2006-10-27 13:30:00,40.31,40.37,40.18,40.37,27762.3542476402,25.7149,25.7531,25.6319,25.7531,27762.3542
2006-10-27 14:00:00,40.36,40.37,40.05,40.14,32620.76624097723,25.7468,25.7531,25.549,25.6064,32620.7662
2006-10-27 14:30:00,40.15,40.22,40.05,40.16,34980.566352026646,25.6128,25.6574,25.549,25.6192,34980.5664
2006-10-27 15:00:00,40.18,40.21,40.03,40.16,46501.943364797335,25.6319,25.6511,25.5362,25.6192,46501.9434
2006-10-27 15:30:00,40.15,40.21,39.95,40.03,57745.696835091614,25.6128,25.6511,25.4852,25.5362,57745.6968
2006-10-30 09:30:00,40.18,40.31,40.04,40.05,49972.23764575236,25.6319,25.7149,25.5426,25.549,49972.2376
2006-10-30 10:00:00,40.05,40.15,40.01,40.01,36923.931149361466,25.549,25.6128,25.5235,25.5235,36923.9311
2006-10-30 10:30:00,40.02,40.04,39.92,39.97,42337.5902276513,25.5299,25.5426,25.4661,25.498,42337.5902
2006-10-30 11:00:00,39.97,40.11,39.97,40.03,73292.61521377013,25.498,25.5873,25.498,25.5362,73292.6152
2006-10-30 11:30:00,40.03,40.13,40.0,40.05,41088.28428650749,25.5362,25.6,25.5171,25.549,41088.2843
2006-10-30 12:00:00,40.08,40.1,40.0,40.03,42059.9666851749,25.5681,25.5809,25.5171,25.5362,42059.9667
2006-10-30 12:30:00,40.01,40.08,39.99,40.08,31926.707384786227,25.5235,25.5681,25.5107,25.5681,31926.7074
2006-10-30 13:00:00,40.08,40.15,40.0,40.13,21377.01277068295,25.5681,25.6128,25.5171,25.6,21377.0128
2006-10-30 13:30:00,40.11,40.2,40.05,40.13,29150.47196002221,25.5873,25.6447,25.549,25.6,29150.472
2006-10-30 14:00:00,40.13,40.18,40.1,40.13,25263.74236535258,25.6,25.6319,25.5809,25.6,25263.7424
2006-10-30 14:30:00,40.12,40.16,40.07,40.09,30677.40144364242,25.5937,25.6192,25.5618,25.5745,30677.4014
2006-10-30 15:00:00,40.09,40.1,40.03,40.03,36229.87229317046,25.5745,25.5809,25.5362,25.5362,36229.8723
2006-10-30 15:30:00,40.03,40.07,39.98,40.03,33176.013325930035,25.5362,25.5618,25.5043,25.5362,33176.0133
2006-10-31 09:30:00,40.56,40.67,40.52,40.67,148667.40699611325,25.8743,25.9445,25.8488,25.9445,148667.407
2006-10-31 10:00:00,40.67,40.8,40.62,40.75,96057.74569683507,25.9445,26.0274,25.9126,25.9955,96057.7457
2006-10-31 10:30:00,40.77,40.91,40.77,40.88,40394.22543031649,26.0083,26.0976,26.0083,26.0785,40394.2254
2006-10-31 11:00:00,40.9,40.95,40.84,40.88,36507.49583564686,26.0912,26.1231,26.053,26.0785,36507.4958
2006-10-31 11:30:00,40.88,40.88,40.71,40.75,40533.03720155469,26.0785,26.0785,25.97,25.9955,40533.0372
2006-10-31 12:00:00,40.75,40.8,40.71,40.8,18739.58911715713,25.9955,26.0274,25.97,26.0274,18739.5891
2006-10-31 12:30:00,40.79,40.8,40.72,40.74,14991.671293725709,26.0211,26.0274,25.9764,25.9892,14991.6713
2006-10-31 13:00:00,40.72,40.72,40.62,40.68,16935.03609106052,25.9764,25.9764,25.9126,25.9509,16935.0361
2006-10-31 13:30:00,40.68,40.73,40.64,40.67,32481.95446973903,25.9509,25.9828,25.9254,25.9445,32481.9545
2006-10-31 14:00:00,40.67,40.71,40.61,40.64,41643.531371460296,25.9445,25.97,25.9062,25.9254,41643.5314
2006-10-31 14:30:00,40.65,40.76,40.65,40.75,51499.16712937257,25.9318,26.0019,25.9318,25.9955,51499.1671
2006-10-31 15:00:00,40.72,40.84,40.72,40.83,41504.719600222095,25.9764,26.053,25.9764,26.0466,41504.7196
2006-10-31 15:30:00,40.83,40.98,40.83,40.94,97445.8634092171,26.0466,26.1423,26.0466,26.1168,97445.8634
2006-11-01 09:30:00,41.35,41.46,41.16,41.19,33314.82509716824,26.3783,26.4485,26.2571,26.2762,33314.8251
2006-11-01 10:00:00,41.18,41.31,40.8,40.84,88700.72182121043,26.2699,26.3528,26.0274,26.053,88700.7218
2006-11-01 10:30:00,40.83,40.86,40.69,40.74,53581.34369794558,26.0466,26.0657,25.9573,25.9892,53581.3437
2006-11-01 11:00:00,40.74,40.88,40.65,40.67,43309.27262631871,25.9892,26.0785,25.9318,25.9445,43309.2726
2006-11-01 11:30:00,40.68,40.72,40.61,40.64,22487.50694058856,25.9509,25.9764,25.9062,25.9254,22487.5069
2006-11-01 12:00:00,40.63,40.68,40.56,40.56,19850.083287062746,25.919,25.9509,25.8743,25.8743,19850.0833
2006-11-01 12:30:00,40.56,40.57,40.34,40.4,49000.55524708495,25.8743,25.8807,25.734,25.7723,49000.5552
2006-11-01 13:00:00,40.4,40.44,40.31,40.41,97307.05163797888,25.7723,25.7978,25.7149,25.7787,97307.0516
2006-11-01 13:30:00,40.4,40.46,40.34,40.41,36923.931149361466,25.7723,25.8106,25.734,25.7787,36923.9311
2006-11-01 14:00:00,40.39,40.41,40.3,40.39,59827.87340366463,25.7659,25.7787,25.7085,25.7659,59827.8734
2006-11-01 14:30:00,40.38,40.4,40.29,40.39,44697.39033870072,25.7595,25.7723,25.7021,25.7659,44697.3903
2006-11-01 15:00:00,40.38,40.39,40.21,40.23,41088.28428650749,25.7595,25.7659,25.6511,25.6638,41088.2843
2006-11-01 15:30:00,40.21,40.33,40.21,40.27,93003.88672959468,25.6511,25.7276,25.6511,25.6893,93003.8867
2006-11-02 09:30:00,40.27,40.36,40.18,40.22,63992.226540810654,25.6893,25.7468,25.6319,25.6574,63992.2265
2006-11-02 10:00:00,40.21,40.26,40.13,40.13,73709.05052748472,25.6511,25.683,25.6,25.6,73709.0505
2006-11-02 10:30:00,40.13,40.2,40.0,40.13,44280.95502498611,25.6,25.6447,25.5171,25.6,44280.955
2006-11-02 11:00:00,40.1,40.26,40.0,40.09,50249.86118822876,25.5809,25.683,25.5171,25.5745,50249.8612
2006-11-02 11:30:00,40.1,40.1,40.0,40.05,37479.17823431427,25.5809,25.5809,25.5171,25.549,37479.1782
2006-11-02 12:00:00,40.04,40.09,40.01,40.08,42337.5902276513,25.5426,25.5745,25.5235,25.5681,42337.5902
2006-11-02 12:30:00,40.08,40.1,39.94,40.0,39561.35480288728,25.5681,25.5809,25.4788,25.5171,39561.3548
2006-11-02 13:00:00,39.98,40.08,39.97,40.05,47612.43753470294,25.5043,25.5681,25.498,25.549,47612.4375
2006-11-02 13:30:00,40.05,40.12,40.0,40.1,30122.15435868961,25.549,25.5937,25.5171,25.5809,30122.1544
2006-11-02 14:00:00,40.1,40.13,40.01,40.11,30260.966129927816,25.5809,25.6,25.5235,25.5873,30260.9661
2006-11-02 14:30:00,40.11,40.24,40.11,40.15,33592.44863964464,25.5873,25.6702,25.5873,25.6128,33592.4486
2006-11-02 15:00:00,40.14,40.28,40.14,40.27,42754.0255413659,25.6064,25.6957,25.6064,25.6893,42754.0255
2006-11-02 15:30:00,40.25,40.27,40.17,40.23,86202.10993892282,25.6766,25.6893,25.6256,25.6638,86202.1099
2006-11-03 09:30:00,40.49,40.6,40.35,40.41,30538.589672404218,25.8297,25.8999,25.7404,25.7787,30538.5897
2006-11-03 10:00:00,40.43,40.52,40.28,40.29,37479.17823431427,25.7914,25.8488,25.6957,25.7021,37479.1782
2006-11-03 10:30:00,40.28,40.28,40.13,40.16,25541.365907828986,25.6957,25.6957,25.6,25.6192,25541.3659
2006-11-03 11:00:00,40.14,40.23,40.03,40.04,32759.578012215432,25.6064,25.6638,25.5362,25.5426,32759.578
2006-11-03 11:30:00,40.07,40.09,39.94,40.03,54414.21432537479,25.5618,25.5745,25.4788,25.5362,54414.2143
2006-11-03 12:00:00,40.02,40.11,39.98,40.11,22765.13048306496,25.5299,25.5873,25.5043,25.5873,22765.1305
2006-11-03 12:30:00,40.11,40.17,40.0,40.0,30677.40144364242,25.5873,25.6256,25.5171,25.5171,30677.4014
2006-11-03 13:00:00,40.03,40.16,39.95,40.13,69405.88561910049,25.5362,25.6192,25.4852,25.6,69405.8856
2006-11-03 13:30:00,40.13,40.16,40.02,40.09,77734.59189339256,25.6,25.6192,25.5299,25.5745,77734.5919
2006-11-03 14:00:00,40.09,40.14,40.01,40.14,30260.966129927816,25.5745,25.6064,25.5235,25.6064,30260.9661
2006-11-03 14:30:00,40.12,40.15,40.08,40.1,31926.707384786227,25.5937,25.6128,25.5681,25.5809,31926.7074
2006-11-03 15:00:00,40.1,40.1,39.95,39.95,38867.29594669628,25.5809,25.5809,25.4852,25.4852,38867.2959
2006-11-03 15:30:00,39.96,40.03,39.96,40.0,219600.222098834,25.4916,25.5362,25.4916,25.5171,219600.2221
2006-11-06 09:30:00,40.22,40.36,40.19,40.25,49694.61410327596,25.6574,25.7468,25.6383,25.6766,49694.6141
2006-11-06 10:00:00,40.27,40.46,40.27,40.46,57329.26152137701,25.6893,25.8106,25.6893,25.8106,57329.2615
2006-11-06 10:30:00,40.44,40.51,40.41,40.44,26235.424764019983,25.7978,25.8424,25.7787,25.7978,26235.4248
2006-11-06 11:00:00,40.44,40.44,40.35,40.37,37895.61354802887,25.7978,25.7978,25.7404,25.7531,37895.6135
2006-11-06 11:30:00,40.38,40.42,40.36,40.38,17629.094947251524,25.7595,25.785,25.7468,25.7595,17629.0949
2006-11-06 12:00:00,40.39,40.44,40.32,40.36,26235.424764019983,25.7659,25.7978,25.7212,25.7468,26235.4248
2006-11-06 12:30:00,40.36,40.4,40.28,40.38,30816.21321488062,25.7468,25.7723,25.6957,25.7595,30816.2132
2006-11-06 13:00:00,40.38,40.46,40.36,40.43,20544.142143253743,25.7595,25.8106,25.7468,25.7914,20544.1421
2006-11-06 13:30:00,40.44,40.44,40.34,40.38,18045.53026096613,25.7978,25.7978,25.734,25.7595,18045.5303
2006-11-06 14:00:00,40.39,40.44,40.35,40.42,13464.741810105495,25.7659,25.7978,25.7404,25.785,13464.7418
2006-11-06 14:30:00,40.44,40.49,40.43,40.47,10827.318156579677,25.7978,25.8297,25.7914,25.8169,10827.3182
2006-11-06 15:00:00,40.47,40.54,40.42,40.5,34147.69572459744,25.8169,25.8616,25.785,25.8361,34147.6957
2006-11-06 15:30:00,40.49,40.5,40.42,40.47,48722.93170460855,25.8297,25.8361,25.785,25.8169,48722.9317
2006-11-07 09:30:00,41.02,41.08,40.81,40.9,129094.94725152692,26.3397,26.3782,26.2049,26.2626,129094.9473
2006-11-07 10:00:00,40.9,41.11,40.85,41.08,62604.108828428645,26.2626,26.3975,26.2305,26.3782,62604.1088
2006-11-07 10:30:00,41.05,41.12,40.84,40.85,31371.460299833423,26.359,26.4039,26.2241,26.2305,31371.4603
2006-11-07 11:00:00,40.88,40.88,40.75,40.81,29428.09550249861,26.2498,26.2498,26.1663,26.2049,29428.0955
2006-11-07 11:30:00,40.79,40.79,40.55,40.6,37479.17823431427,26.192,26.192,26.0379,26.07,37479.1782
2006-11-07 12:00:00,40.59,40.67,40.55,40.66,36507.49583564686,26.0636,26.115,26.0379,26.1085,36507.4958
2006-11-07 12:30:00,40.67,40.77,40.6,40.69,41504.719600222095,26.115,26.1792,26.07,26.1278,41504.7196
2006-11-07 13:00:00,40.69,40.7,40.6,40.62,31649.083842309825,26.1278,26.1342,26.07,26.0829,31649.0838
2006-11-07 13:30:00,40.64,40.72,40.6,40.64,35397.00166574125,26.0957,26.1471,26.07,26.0957,35397.0017
2006-11-07 14:00:00,40.66,40.67,40.59,40.62,45391.44919489172,26.1085,26.115,26.0636,26.0829,45391.4492
2006-11-07 14:30:00,40.59,40.74,40.59,40.67,34286.50749583564,26.0636,26.1599,26.0636,26.115,34286.5075
2006-11-07 15:00:00,40.65,40.67,40.52,40.63,40671.84897279289,26.1021,26.115,26.0186,26.0893,40671.849
2006-11-07 15:30:00,40.62,40.67,40.57,40.62,56079.9555802332,26.0829,26.115,26.0507,26.0829,56079.9556
2006-11-08 09:30:00,40.39,40.7,40.31,40.67,29566.90727373681,25.9352,26.1342,25.8838,26.115,29566.9073
2006-11-08 10:00:00,40.7,40.75,40.6,40.66,19850.083287062746,26.1342,26.1663,26.07,26.1085,19850.0833
2006-11-08 10:30:00,40.66,40.71,40.37,40.37,58162.13214880622,26.1085,26.1406,25.9223,25.9223,58162.1321
2006-11-08 11:00:00,40.38,40.46,40.34,40.41,64825.09716823986,25.9287,25.9801,25.9031,25.948,64825.0972
2006-11-08 11:30:00,40.41,40.44,40.31,40.36,32759.578012215432,25.948,25.9673,25.8838,25.9159,32759.578
2006-11-08 12:00:00,40.36,40.41,40.21,40.21,29983.34258745141,25.9159,25.948,25.8196,25.8196,29983.3426
2006-11-08 12:30:00,40.21,40.36,40.21,40.27,140893.947806774,25.8196,25.9159,25.8196,25.8581,140893.9478
2006-11-08 13:00:00,40.28,40.33,40.22,40.26,72598.55635757912,25.8645,25.8966,25.826,25.8517,72598.5564
2006-11-08 13:30:00,40.27,40.49,40.26,40.44,67323.70905052748,25.8581,25.9994,25.8517,25.9673,67323.7091
2006-11-08 14:00:00,40.46,40.55,40.44,40.53,62326.48528595224,25.9801,26.0379,25.9673,26.0251,62326.4853
2006-11-08 14:30:00,40.53,40.6,40.46,40.49,114797.33481399222,26.0251,26.07,25.9801,25.9994,114797.3348
2006-11-08 15:00:00,40.49,40.6,40.42,40.53,101054.96946141032,25.9994,26.07,25.9544,26.0251,101054.9695
2006-11-08 15:30:00,40.53,40.55,40.39,40.53,86340.92171016101,26.0251,26.0379,25.9352,26.0251,86340.9217
2006-11-09 09:30:00,40.85,40.93,40.7,40.83,66629.65019433647,26.2305,26.2819,26.1342,26.2177,66629.6502
2006-11-09 10:00:00,40.84,40.84,40.67,40.67,35119.37812326485,26.2241,26.2241,26.115,26.115,35119.3781
2006-11-09 10:30:00,40.67,40.67,40.54,40.62,23459.18933925597,26.115,26.115,26.0315,26.0829,23459.1893
2006-11-09 11:00:00,40.6,40.61,40.4,40.46,26096.612992781786,26.07,26.0764,25.9416,25.9801,26096.613
2006-11-09 11:30:00,40.46,40.55,40.46,40.54,38312.04886174348,25.9801,26.0379,25.9801,26.0315,38312.0489
2006-11-09 12:00:00,40.54,40.55,40.44,40.52,28317.601332593003,26.0315,26.0379,25.9673,26.0186,28317.6013
2006-11-09 12:30:00,40.55,40.57,40.42,40.44,21377.01277068295,26.0379,26.0507,25.9544,25.9673,21377.0128
2006-11-09 13:00:00,40.45,40.47,40.29,40.31,43864.51971127151,25.9737,25.9865,25.871,25.8838,43864.5197
2006-11-09 13:30:00,40.3,40.36,40.28,40.31,75930.03886729594,25.8774,25.9159,25.8645,25.8838,75930.0389
2006-11-09 14:00:00,40.32,40.39,40.23,40.23,50527.48473070516,25.8902,25.9352,25.8324,25.8324,50527.4847
2006-11-09 14:30:00,40.23,40.28,40.08,40.19,85369.23931149361,25.8324,25.8645,25.7361,25.8067,85369.2393
2006-11-09 15:00:00,40.16,40.18,40.06,40.1,94530.81621321489,25.7875,25.8003,25.7233,25.749,94530.8162
2006-11-09 15:30:00,40.1,40.17,40.05,40.08,193503.60910605217,25.749,25.7939,25.7168,25.7361,193503.6091
2006-11-10 09:30:00,40.31,40.38,40.13,40.31,37617.99000555247,25.8838,25.9287,25.7682,25.8838,37617.99
2006-11-10 10:00:00,40.31,40.38,40.19,40.23,50388.67295946696,25.8838,25.9287,25.8067,25.8324,50388.673
2006-11-10 10:30:00,40.24,40.58,40.24,40.58,19572.45974458634,25.8388,26.0572,25.8388,26.0572,19572.4597
2006-11-10 11:00:00,40.58,40.58,40.46,40.52,18600.77734591893,26.0572,26.0572,25.9801,26.0186,18600.7773
2006-11-10 11:30:00,40.56,40.72,40.56,40.67,14714.047751249303,26.0443,26.1471,26.0443,26.115,14714.0478
2006-11-10 12:00:00,40.7,40.72,40.47,40.54,21654.63631315936,26.1342,26.1471,25.9865,26.0315,21654.6363
2006-11-10 12:30:00,40.55,40.56,40.48,40.49,21515.82454192116,26.0379,26.0443,25.993,25.9994,21515.8245
2006-11-10 13:00:00,40.52,40.54,40.46,40.49,11521.377012770685,26.0186,26.0315,25.9801,25.9994,11521.377
2006-11-10 13:30:00,40.49,40.54,40.41,40.47,15130.483064963908,25.9994,26.0315,25.948,25.9865,15130.4831
2006-11-10 14:00:00,40.49,40.58,40.47,40.54,40394.22543031649,25.9994,26.0572,25.9865,26.0315,40394.2254
2006-11-10 14:30:00,40.57,40.64,40.54,40.61,29983.34258745141,26.0507,26.0957,26.0315,26.0764,29983.3426
2006-11-10 15:00:00,40.59,40.64,40.52,40.56,60660.74403109383,26.0636,26.0957,26.0186,26.0443,60660.744
2006-11-10 15:30:00,40.57,40.68,40.57,40.62,62326.48528595224,26.0507,26.1214,26.0507,26.0829,62326.4853
2006-11-13 09:30:00,40.69,40.94,40.69,40.9,33176.013325930035,26.1278,26.2883,26.1278,26.2626,33176.0133
2006-11-13 10:00:00,40.9,40.92,40.81,40.82,123126.04108828428,26.2626,26.2755,26.2049,26.2113,123126.0411
2006-11-13 10:30:00,40.82,40.88,40.79,40.85,35258.18989450305,26.2113,26.2498,26.192,26.2305,35258.1899
2006-11-13 11:00:00,40.85,40.9,40.8,40.88,91615.76901721266,26.2305,26.2626,26.1984,26.2498,91615.769
2006-11-13 11:30:00,40.88,40.93,40.83,40.93,34564.13103831204,26.2498,26.2819,26.2177,26.2819,34564.131
2006-11-13 12:00:00,40.93,40.99,40.88,40.99,21377.01277068295,26.2819,26.3204,26.2498,26.3204,21377.0128
2006-11-13 12:30:00,40.99,41.01,40.7,40.71,29705.71904497501,26.3204,26.3333,26.1342,26.1406,29705.719
2006-11-13 13:00:00,40.71,40.85,40.71,40.8,26929.48362021099,26.1406,26.2305,26.1406,26.1984,26929.4836
2006-11-13 13:30:00,40.8,40.94,40.73,40.9,34425.31926707384,26.1984,26.2883,26.1535,26.2626,34425.3193
2006-11-13 14:00:00,40.89,40.93,40.81,40.86,25263.74236535258,26.2562,26.2819,26.2049,26.237,25263.7424
2006-11-13 14:30:00,40.88,40.95,40.85,40.92,34841.754580788445,26.2498,26.2948,26.2305,26.2755,34841.7546
2006-11-13 15:00:00,40.92,40.92,40.77,40.77,33314.82509716824,26.2755,26.2755,26.1792,26.1792,33314.8251
2006-11-13 15:30:00,40.77,40.87,40.7,40.87,67323.70905052748,26.1792,26.2434,26.1342,26.2434,67323.7091
2006-11-14 09:30:00,41.21,41.23,40.95,40.96,57190.44975013881,26.4617,26.4745,26.2948,26.3012,57190.4498
2006-11-14 10:00:00,40.94,41.01,40.05,40.95,42892.8373126041,26.2883,26.3333,25.7168,26.2948,42892.8373
2006-11-14 10:30:00,40.93,41.05,40.93,41.03,18878.400888395336,26.2819,26.359,26.2819,26.3461,18878.4009
2006-11-14 11:00:00,41.03,41.27,41.0,41.26,47473.62576346474,26.3461,26.5002,26.3269,26.4938,47473.6258
2006-11-14 11:30:00,41.26,41.32,41.23,41.24,17906.71848972793,26.4938,26.5323,26.4745,26.481,17906.7185
2006-11-14 12:00:00,41.24,41.26,41.13,41.19,14714.047751249303,26.481,26.4938,26.4103,26.4489,14714.0478
2006-11-14 12:30:00,41.19,41.34,41.19,41.31,13048.306496390893,26.4489,26.5452,26.4489,26.5259,13048.3065
2006-11-14 13:00:00,41.31,41.34,41.27,41.29,6524.153248195446,26.5259,26.5452,26.5002,26.5131,6524.1532
2006-11-14 13:30:00,41.27,41.29,41.2,41.23,11660.188784008884,26.5002,26.5131,26.4553,26.4745,11660.1888
2006-11-14 14:00:00,41.21,41.28,41.21,41.28,19711.27151582454,26.4617,26.5067,26.4617,26.5067,19711.2715
2006-11-14 14:30:00,41.28,41.52,41.28,41.5,37479.17823431427,26.5067,26.6608,26.5067,26.6479,37479.1782
2006-11-14 15:00:00,41.5,41.63,41.47,41.48,29289.28373126041,26.6479,26.7314,26.6287,26.6351,29289.2837
2006-11-14 15:30:00,41.46,41.57,41.46,41.57,66074.40310938367,26.6222,26.6929,26.6222,26.6929,66074.4031
2006-11-15 09:30:00,41.78,41.94,41.75,41.83,48584.11993337035,26.8277,26.9305,26.8084,26.8598,48584.1199
2006-11-15 10:00:00,41.82,41.93,41.77,41.91,48584.11993337035,26.8534,26.924,26.8213,26.9112,48584.1199
2006-11-15 10:30:00,41.91,42.11,41.82,42.11,148389.78345363686,26.9112,27.0396,26.8534,27.0396,148389.7835
2006-11-15 11:00:00,42.11,42.24,42.08,42.17,42337.5902276513,27.0396,27.1231,27.0203,27.0781,42337.5902
2006-11-15 11:30:00,42.17,42.17,42.07,42.08,11243.75347029428,27.0781,27.0781,27.0139,27.0203,11243.7535
2006-11-15 12:00:00,42.07,42.12,42.06,42.1,21515.82454192116,27.0139,27.046,27.0075,27.0332,21515.8245
2006-11-15 12:30:00,42.09,42.09,41.96,42.07,53581.34369794558,27.0268,27.0268,26.9433,27.0139,53581.3437
2006-11-15 13:00:00,42.07,42.07,42.04,42.06,22903.942254303165,27.0139,27.0139,26.9947,27.0075,22903.9423
2006-11-15 13:30:00,42.06,42.11,42.05,42.09,58300.94392004442,27.0075,27.0396,27.0011,27.0268,58300.9439
2006-11-15 14:00:00,42.08,42.18,42.04,42.06,115769.01721265964,27.0203,27.0846,26.9947,27.0075,115769.0172
2006-11-15 14:30:00,42.06,42.06,41.99,42.04,68295.39144919488,27.0075,27.0075,26.9626,26.9947,68295.3914
2006-11-15 15:00:00,42.04,42.08,42.0,42.01,55108.27318156579,26.9947,27.0203,26.969,26.9754,55108.2732
2006-11-15 15:30:00,42.01,42.06,41.95,42.04,83009.43920044419,26.9754,27.0075,26.9369,26.9947,83009.4392
2006-11-16 09:30:00,42.31,42.58,42.29,42.54,148250.97168239867,27.168,27.3414,27.1552,27.3157,148250.9717
2006-11-16 10:00:00,42.55,42.7,42.5,42.62,70238.7562465297,27.3221,27.4185,27.29,27.3671,70238.7562
2006-11-16 10:30:00,42.6,42.63,42.35,42.4,131315.93559133814,27.3542,27.3735,27.1937,27.2258,131315.9356
2006-11-16 11:00:00,42.4,42.47,42.37,42.42,174764.01998889504,27.2258,27.2708,27.2066,27.2387,174764.02
2006-11-16 11:30:00,42.43,42.45,42.35,42.43,136729.594669628,27.2451,27.2579,27.1937,27.2451,136729.5947
2006-11-16 12:00:00,42.42,42.45,42.37,42.43,58439.75569128262,27.2387,27.2579,27.2066,27.2451,58439.7557
2006-11-16 12:30:00,42.42,42.58,42.38,42.46,70655.1915602443,27.2387,27.3414,27.213,27.2644,70655.1916
2006-11-16 13:00:00,42.47,42.65,42.45,42.55,36646.30760688506,27.2708,27.3864,27.2579,27.3221,36646.3076
2006-11-16 13:30:00,42.57,42.71,42.57,42.62,42059.9666851749,27.335,27.4249,27.335,27.3671,42059.9667
2006-11-16 14:00:00,42.65,42.65,42.52,42.6,36507.49583564686,27.3864,27.3864,27.3029,27.3542,36507.4958
2006-11-16 14:30:00,42.61,42.65,42.58,42.63,25818.989450305384,27.3607,27.3864,27.3414,27.3735,25818.9895
2006-11-16 15:00:00,42.63,42.73,42.58,42.59,179483.6202109939,27.3735,27.4377,27.3414,27.3478,179483.6202
2006-11-16 15:30:00,42.58,42.58,42.45,42.5,169211.549139367,27.3414,27.3414,27.2579,27.29,169211.5491
2006-11-17 09:30:00,42.25,42.26,42.13,42.19,65796.77956690727,27.1295,27.1359,27.0525,27.091,65796.7796
2006-11-17 10:00:00,42.19,42.27,42.16,42.18,72598.55635757912,27.091,27.1424,27.0717,27.0846,72598.5564
2006-11-17 10:30:00,42.19,42.25,42.12,42.22,101610.21654636312,27.091,27.1295,27.046,27.1102,101610.2165
2006-11-17 11:00:00,42.22,42.23,42.12,42.22,55108.27318156579,27.1102,27.1167,27.046,27.1102,55108.2732
2006-11-17 11:30:00,42.22,42.25,42.15,42.19,49416.99056079955,27.1102,27.1295,27.0653,27.091,49416.9906
2006-11-17 12:00:00,42.19,42.26,42.14,42.22,44142.14325374791,27.091,27.1359,27.0589,27.1102,44142.1433
2006-11-17 12:30:00,42.24,42.27,42.13,42.15,45391.44919489172,27.1231,27.1424,27.0525,27.0653,45391.4492
2006-11-17 13:00:00,42.14,42.19,42.12,42.14,46640.755136035536,27.0589,27.091,27.046,27.0589,46640.7551
2006-11-17 13:30:00,42.15,42.15,42.07,42.08,38589.67240421988,27.0653,27.0653,27.0139,27.0203,38589.6724
2006-11-17 14:00:00,42.07,42.09,41.98,41.99,40949.47251526929,27.0139,27.0268,26.9561,26.9626,40949.4725
2006-11-17 14:30:00,42.0,42.08,41.98,42.01,88839.53359244863,26.969,27.0203,26.9561,26.9754,88839.5336
2006-11-17 15:00:00,42.01,42.03,41.91,41.92,87312.60410882843,26.9754,26.9882,26.9112,26.9176,87312.6041
2006-11-17 15:30:00,41.91,42.02,41.9,42.0,192670.73847862292,26.9112,26.9818,26.9048,26.969,192670.7385
2006-11-20 09:30:00,41.92,42.23,41.86,42.21,62881.73237090505,26.9176,27.1167,26.8791,27.1038,62881.7324
2006-11-20 10:00:00,42.21,42.21,41.91,41.92,83287.06274292059,27.1038,27.1038,26.9112,26.9176,83287.0627
2006-11-20 10:30:00,41.93,41.97,41.86,41.93,76901.72126596335,26.924,26.9497,26.8791,26.924,76901.7213
2006-11-20 11:00:00,41.93,41.93,41.79,41.84,54553.026096612986,26.924,26.924,26.8341,26.8662,54553.0261
2006-11-20 11:30:00,41.84,41.86,41.73,41.8,41643.531371460296,26.8662,26.8791,26.7956,26.8406,41643.5314
2006-11-20 12:00:00,41.85,41.85,41.64,41.73,57329.26152137701,26.8727,26.8727,26.7378,26.7956,57329.2615
2006-11-20 12:30:00,41.68,41.7,41.53,41.57,18323.15380344253,26.7635,26.7763,26.6672,26.6929,18323.1538
2006-11-20 13:00:00,41.57,41.6,41.52,41.57,21654.63631315936,26.6929,26.7121,26.6608,26.6929,21654.6363
2006-11-20 13:30:00,41.57,41.6,41.54,41.55,20682.953914491947,26.6929,26.7121,26.6736,26.68,20682.9539
2006-11-20 14:00:00,41.55,41.63,41.47,41.47,34008.88395335924,26.68,26.7314,26.6287,26.6287,34008.884
2006-11-20 14:30:00,41.46,41.49,41.39,41.44,65796.77956690727,26.6222,26.6415,26.5773,26.6094,65796.7796
2006-11-20 15:00:00,41.42,41.46,41.25,41.3,103692.39311493616,26.5965,26.6222,26.4874,26.5195,103692.3931
2006-11-20 15:30:00,41.28,41.55,41.28,41.44,102165.46363131591,26.5067,26.68,26.5067,26.6094,102165.4636
2006-11-21 09:30:00,41.47,41.75,41.44,41.73,74403.10938367574,26.6287,26.8084,26.6094,26.7956,74403.1094
2006-11-21 10:00:00,41.72,41.84,41.7,41.8,58717.37923375902,26.7892,26.8662,26.7763,26.8406,58717.3792
2006-11-21 10:30:00,41.8,41.81,41.71,41.75,36923.931149361466,26.8406,26.847,26.7828,26.8084,36923.9311
2006-11-21 11:00:00,41.75,41.93,41.66,41.86,55802.3320377568,26.8084,26.924,26.7507,26.8791,55802.332
2006-11-21 11:30:00,41.88,41.96,41.86,41.95,59550.24986118823,26.8919,26.9433,26.8791,26.9369,59550.2499
2006-11-21 12:00:00,41.95,42.0,41.8,41.8,45391.44919489172,26.9369,26.969,26.8406,26.8406,45391.4492
2006-11-21 12:30:00,41.8,41.83,41.66,41.7,70655.1915602443,26.8406,26.8598,26.7507,26.7763,70655.1916
2006-11-21 13:00:00,41.7,41.71,41.56,41.57,79816.76846196556,26.7763,26.7828,26.6864,26.6929,79816.7685
2006-11-21 13:30:00,41.57,41.73,41.57,41.61,137146.02998334257,26.6929,26.7956,26.6929,26.7186,137146.03
2006-11-21 14:00:00,41.62,41.73,41.6,41.71,178928.3731260411,26.725,26.7956,26.7121,26.7828,178928.3731
2006-11-21 14:30:00,41.73,41.82,41.69,41.82,104802.88728484177,26.7956,26.8534,26.7699,26.8534,104802.8873
2006-11-21 15:00:00,41.81,41.87,41.74,41.86,142559.6890616324,26.847,26.8855,26.802,26.8791,142559.6891
2006-11-21 15:30:00,41.86,41.91,41.81,41.85,71071.62687395891,26.8791,26.9112,26.847,26.8727,71071.6269
2006-11-22 09:30:00,41.79,42.0,41.69,41.76,29844.530816213213,26.8341,26.969,26.7699,26.8149,29844.5308
2006-11-22 10:00:00,41.78,41.8,41.65,41.73,103970.01665741256,26.8277,26.8406,26.7442,26.7956,103970.0167
2006-11-22 10:30:00,41.78,41.8,41.68,41.78,100499.72237645752,26.8277,26.8406,26.7635,26.8277,100499.7224
2006-11-22 11:00:00,41.78,41.81,41.66,41.66,88700.72182121043,26.8277,26.847,26.7507,26.7507,88700.7218
2006-11-22 11:30:00,41.65,41.74,41.57,41.58,24708.495280399777,26.7442,26.802,26.6929,26.6993,24708.4953
2006-11-22 12:00:00,41.58,41.8,41.57,41.8,72182.12104386452,26.6993,26.8406,26.6929,26.8406,72182.121
2006-11-22 12:30:00,41.8,41.87,41.73,41.87,43725.70794003331,26.8406,26.8855,26.7956,26.8855,43725.7079
2006-11-22 13:00:00,41.87,41.95,41.79,41.81,41365.90782898389,26.8855,26.9369,26.8341,26.847,41365.9078
2006-11-22 13:30:00,41.82,41.82,41.73,41.75,29011.660188784008,26.8534,26.8534,26.7956,26.8084,29011.6602
2006-11-22 14:00:00,41.75,41.79,41.68,41.73,91615.76901721266,26.8084,26.8341,26.7635,26.7956,91615.769
2006-11-22 14:30:00,41.73,41.78,41.68,41.77,178234.31426985006,26.7956,26.8277,26.7635,26.8213,178234.3143
2006-11-22 15:00:00,41.77,41.8,41.72,41.79,143531.37146029982,26.8213,26.8406,26.7892,26.8341,143531.3715
2006-11-22 15:30:00,41.79,41.83,41.75,41.82,55108.27318156579,26.8341,26.8598,26.8084,26.8534,55108.2732
2006-11-24 09:30:00,42.45,42.6,42.4,42.52,134092.17101610216,27.2579,27.3542,27.2258,27.3029,134092.171
2006-11-24 10:00:00,42.53,42.68,42.53,42.6,53720.15546918378,27.3093,27.4056,27.3093,27.3542,53720.1555
2006-11-24 10:30:00,42.65,42.77,42.61,42.75,53303.72015546918,27.3864,27.4634,27.3607,27.4506,53303.7202
2006-11-24 11:00:00,42.74,42.89,42.55,42.58,64408.66185452526,27.4441,27.5405,27.3221,27.3414,64408.6619
2006-11-24 11:30:00,42.58,42.58,42.5,42.54,26651.86007773459,27.3414,27.3414,27.29,27.3157,26651.8601
2006-11-24 12:00:00,42.55,42.65,42.53,42.54,32065.519156024428,27.3221,27.3864,27.3093,27.3157,32065.5192
2006-11-24 12:30:00,42.55,42.55,42.42,42.45,37895.61354802887,27.3221,27.3221,27.2387,27.2579,37895.6135
2006-11-24 13:00:00,42.45,42.45,42.45,42.45,1804.553026096613,27.2579,27.2579,27.2579,27.2579,1804.553
2006-11-24 13:30:00,42.45,42.45,42.45,42.45,0.0,27.2579,27.2579,27.2579,27.2579,0.0
2006-11-24 14:00:00,42.45,42.45,42.45,42.45,0.0,27.2579,27.2579,27.2579,27.2579,0.0
2006-11-24 14:30:00,42.45,42.45,42.45,42.45,0.0,27.2579,27.2579,27.2579,27.2579,0.0
2006-11-24 15:00:00,42.45,42.45,42.45,42.45,0.0,27.2579,27.2579,27.2579,27.2579,0.0
2006-11-24 15:30:00,42.45,42.45,42.45,42.45,0.0,27.2579,27.2579,27.2579,27.2579,0.0
2006-11-27 09:30:00,42.4,42.55,42.4,42.5,164214.32537479178,27.2258,27.3221,27.2258,27.29,164214.3254
2006-11-27 10:00:00,42.48,42.48,42.22,42.26,225430.3164908384,27.2772,27.2772,27.1102,27.1359,225430.3165
2006-11-27 10:30:00,42.27,42.27,42.0,42.13,157134.92504164352,27.1424,27.1424,26.969,27.0525,157134.925
2006-11-27 11:00:00,42.12,42.22,41.93,41.93,234036.6463076069,27.046,27.1102,26.924,26.924,234036.6463
2006-11-27 11:30:00,41.94,42.03,41.88,41.89,56912.82620766241,26.9305,26.9882,26.8919,26.8983,56912.8262
2006-11-27 12:00:00,41.89,41.95,41.81,41.88,35119.37812326485,26.8983,26.9369,26.847,26.8919,35119.3781
2006-11-27 12:30:00,41.87,41.87,41.67,41.69,37895.61354802887,26.8855,26.8855,26.7571,26.7699,37895.6135
2006-11-27 13:00:00,41.65,41.8,41.57,41.8,56912.82620766241,26.7442,26.8406,26.6929,26.8406,56912.8262
2006-11-27 13:30:00,41.82,41.86,41.68,41.68,82037.75680177679,26.8534,26.8791,26.7635,26.7635,82037.7568
2006-11-27 14:00:00,41.67,41.74,41.63,41.72,82731.81565796779,26.7571,26.802,26.7314,26.7892,82731.8157
2006-11-27 14:30:00,41.71,41.79,41.61,41.62,69961.13270405329,26.7828,26.8341,26.7186,26.725,69961.1327
2006-11-27 15:00:00,41.62,41.65,41.5,41.51,93003.88672959468,26.725,26.7442,26.6479,26.6543,93003.8867
2006-11-27 15:30:00,41.5,41.65,41.49,41.6,117295.94669627985,26.6479,26.7442,26.6415,26.7121,117295.9467
2006-11-28 09:30:00,41.62,41.82,41.62,41.72,145613.54802887284,26.725,26.8534,26.725,26.7892,145613.548
2006-11-28 10:00:00,41.72,41.93,41.72,41.93,70238.7562465297,26.7892,26.924,26.7892,26.924,70238.7562
2006-11-28 10:30:00,41.92,42.14,41.85,41.88,65380.34425319266,26.9176,27.0589,26.8727,26.8919,65380.3443
2006-11-28 11:00:00,41.88,41.95,41.82,41.89,60105.49694614103,26.8919,26.9369,26.8534,26.8983,60105.4969
2006-11-28 11:30:00,41.91,42.02,41.9,41.93,31787.895613548026,26.9112,26.9818,26.9048,26.924,31787.8956
2006-11-28 12:00:00,41.94,41.99,41.93,41.94,29705.71904497501,26.9305,26.9626,26.924,26.9305,29705.719
2006-11-28 12:30:00,41.94,41.96,41.88,41.91,42059.9666851749,26.9305,26.9433,26.8919,26.9112,42059.9667
2006-11-28 13:00:00,41.93,42.04,41.91,41.98,43725.70794003331,26.924,26.9947,26.9112,26.9561,43725.7079
2006-11-28 13:30:00,41.97,42.03,41.95,41.97,37479.17823431427,26.9497,26.9882,26.9369,26.9497,37479.1782
2006-11-28 14:00:00,41.96,42.03,41.91,42.02,38450.86063298168,26.9433,26.9882,26.9112,26.9818,38450.8606
2006-11-28 14:30:00,42.0,42.01,41.9,41.98,48861.74347584675,26.969,26.9754,26.9048,26.9561,48861.7435
2006-11-28 15:00:00,41.98,42.17,41.96,42.11,42337.5902276513,26.9561,27.0781,26.9433,27.0396,42337.5902
2006-11-28 15:30:00,42.12,42.14,42.06,42.11,91199.33370349804,27.046,27.0589,27.0075,27.0396,91199.3337
2006-11-29 09:30:00,42.37,42.58,42.37,42.5,35535.81343697946,27.2066,27.3414,27.2066,27.29,35535.8134
2006-11-29 10:00:00,42.45,42.5,42.4,42.42,31093.83675735702,27.2579,27.29,27.2258,27.2387,31093.8368
2006-11-29 10:30:00,42.43,42.44,42.2,42.26,39144.91948917268,27.2451,27.2515,27.0974,27.1359,39144.9195
2006-11-29 11:00:00,42.28,42.45,42.28,42.37,31787.895613548026,27.1488,27.2579,27.1488,27.2066,31787.8956
2006-11-29 11:30:00,42.39,42.44,42.35,42.35,42615.2137701277,27.2194,27.2515,27.1937,27.1937,42615.2138
2006-11-29 12:00:00,42.35,42.37,42.23,42.25,11660.188784008884,27.1937,27.2066,27.1167,27.1295,11660.1888
2006-11-29 12:30:00,42.23,42.27,42.19,42.19,8328.706274292059,27.1167,27.1424,27.091,27.091,8328.7063
2006-11-29 13:00:00,42.19,42.24,42.09,42.09,22903.942254303165,27.091,27.1231,27.0268,27.0268,22903.9423
2006-11-29 13:30:00,42.09,42.19,42.01,42.17,24708.495280399777,27.0268,27.091,26.9754,27.0781,24708.4953
2006-11-29 14:00:00,42.19,42.21,42.08,42.09,22626.31871182676,27.091,27.1038,27.0203,27.0268,22626.3187
2006-11-29 14:30:00,42.09,42.25,42.09,42.18,37062.74292059967,27.0268,27.1295,27.0268,27.0846,37062.7429
2006-11-29 15:00:00,42.18,42.26,42.17,42.17,99666.85174902833,27.0846,27.1359,27.0781,27.0781,99666.8517
2006-11-29 15:30:00,42.17,42.32,42.17,42.27,143392.55968906163,27.0781,27.1745,27.0781,27.1424,143392.5597
2006-11-30 09:30:00,42.09,42.37,42.09,42.36,85091.61576901721,27.0268,27.2066,27.0268,27.2001,85091.6158
2006-11-30 10:00:00,42.32,42.32,42.14,42.17,68850.63853414769,27.1745,27.1745,27.0589,27.0781,68850.6385
2006-11-30 10:30:00,42.19,42.2,42.01,42.14,42754.0255413659,27.091,27.0974,26.9754,27.0589,42754.0255
2006-11-30 11:00:00,42.11,42.13,41.93,42.01,62187.67351471404,27.0396,27.0525,26.924,26.9754,62187.6735
2006-11-30 11:30:00,42.0,42.22,41.99,42.2,49972.23764575236,26.969,27.1102,26.9626,27.0974,49972.2376
2006-11-30 12:00:00,42.23,42.34,42.22,42.26,28178.789561354803,27.1167,27.1873,27.1102,27.1359,28178.7896
2006-11-30 12:30:00,42.23,42.32,42.21,42.31,32898.38978345363,27.1167,27.1745,27.1038,27.168,32898.3898
2006-11-30 13:00:00,42.29,42.36,42.24,42.32,30955.02498611882,27.1552,27.2001,27.1231,27.1745,30955.025
2006-11-30 13:30:00,42.32,42.37,42.29,42.29,28595.224875069405,27.1745,27.2066,27.1552,27.1552,28595.2249
2006-11-30 14:00:00,42.29,42.37,42.19,42.22,39700.16657412549,27.1552,27.2066,27.091,27.1102,39700.1666
2006-11-30 14:30:00,42.22,42.32,42.22,42.24,51637.97890061077,27.1102,27.1745,27.1102,27.1231,51637.9789
2006-11-30 15:00:00,42.24,42.27,42.19,42.25,56218.76735147141,27.1231,27.1424,27.091,27.1295,56218.7674
2006-11-30 15:30:00,42.27,42.28,42.16,42.22,98972.7928928373,27.1424,27.1488,27.0717,27.1102,98972.7929
2006-12-01 09:30:00,42.31,42.43,42.27,42.43,26513.04830649639,27.168,27.2451,27.1424,27.2451,26513.0483
2006-12-01 10:00:00,42.43,42.43,42.13,42.14,64825.09716823986,27.2451,27.2451,27.0525,27.0589,64825.0972
2006-12-01 10:30:00,42.14,42.16,41.95,42.11,50388.67295946696,27.0589,27.0717,26.9369,27.0396,50388.673
2006-12-01 11:00:00,42.09,42.18,42.07,42.18,18600.77734591893,27.0268,27.0846,27.0139,27.0846,18600.7773
2006-12-01 11:30:00,42.19,42.44,42.17,42.43,21515.82454192116,27.091,27.2515,27.0781,27.2451,21515.8245
2006-12-01 12:00:00,42.42,42.44,42.29,42.4,16935.03609106052,27.2387,27.2515,27.1552,27.2258,16935.0361
2006-12-01 12:30:00,42.41,42.45,42.36,42.45,17906.71848972793,27.2322,27.2579,27.2001,27.2579,17906.7185
2006-12-01 13:00:00,42.42,42.46,42.34,42.42,31510.272071071624,27.2387,27.2644,27.1873,27.2387,31510.2721
2006-12-01 13:30:00,42.4,42.45,42.24,42.29,16379.789006107716,27.2258,27.2579,27.1231,27.1552,16379.789
2006-12-01 14:00:00,42.31,42.37,42.22,42.28,22209.88339811216,27.168,27.2066,27.1102,27.1488,22209.8834
2006-12-01 14:30:00,42.26,42.33,42.21,42.3,23598.00111049417,27.1359,27.1809,27.1038,27.1616,23598.0011
2006-12-01 15:00:00,42.3,42.5,42.29,42.49,34841.754580788445,27.1616,27.29,27.1552,27.2836,34841.7546
2006-12-01 15:30:00,42.48,42.59,42.43,42.57,82454.19211549139,27.2772,27.3478,27.2451,27.335,82454.1921
2006-12-04 09:30:00,42.22,42.47,42.17,42.47,58300.94392004442,27.1102,27.2708,27.0781,27.2708,58300.9439
2006-12-04 10:00:00,42.51,42.57,42.32,42.4,19294.83620210994,27.2965,27.335,27.1745,27.2258,19294.8362
2006-12-04 10:30:00,42.41,42.41,42.17,42.32,41227.09605774569,27.2322,27.2322,27.0781,27.1745,41227.0961
2006-12-04 11:00:00,42.32,42.55,42.32,42.47,27901.1660188784,27.1745,27.3221,27.1745,27.2708,27901.166
2006-12-04 11:30:00,42.45,42.47,42.25,42.4,41504.719600222095,27.2579,27.2708,27.1295,27.2258,41504.7196
2006-12-04 12:00:00,42.42,42.43,42.3,42.34,40671.84897279289,27.2387,27.2451,27.1616,27.1873,40671.849
2006-12-04 12:30:00,42.33,42.37,42.24,42.35,42892.8373126041,27.1809,27.2066,27.1231,27.1937,42892.8373
2006-12-04 13:00:00,42.35,42.36,42.27,42.35,30260.966129927816,27.1937,27.2001,27.1424,27.1937,30260.9661
2006-12-04 13:30:00,42.36,42.46,42.31,42.43,64269.850083287056,27.2001,27.2644,27.168,27.2451,64269.8501
2006-12-04 14:00:00,42.43,42.47,42.39,42.39,33870.07218212104,27.2451,27.2708,27.2194,27.2194,33870.0722
2006-12-04 14:30:00,42.37,42.52,42.36,42.52,24153.248195446973,27.2066,27.3029,27.2001,27.3029,24153.2482
2006-12-04 15:00:00,42.5,42.53,42.37,42.4,41365.90782898389,27.29,27.3093,27.2066,27.2258,41365.9078
2006-12-04 15:30:00,42.4,42.45,42.35,42.37,51221.543586896165,27.2258,27.2579,27.1937,27.2066,51221.5436
2006-12-05 09:30:00,42.56,42.56,42.27,42.35,27068.29539144919,27.3286,27.3286,27.1424,27.1937,27068.2954
2006-12-05 10:00:00,42.35,42.45,42.29,42.38,56912.82620766241,27.1937,27.2579,27.1552,27.213,56912.8262
2006-12-05 10:30:00,42.37,42.49,42.34,42.39,65102.72071071626,27.2066,27.2836,27.1873,27.2194,65102.7207
2006-12-05 11:00:00,42.4,42.43,42.35,42.4,56218.76735147141,27.2258,27.2451,27.1937,27.2258,56218.7674
2006-12-05 11:30:00,42.4,42.5,42.37,42.42,20544.142143253743,27.2258,27.29,27.2066,27.2387,20544.1421
2006-12-05 12:00:00,42.42,42.56,42.42,42.52,31232.648528595226,27.2387,27.3286,27.2387,27.3029,31232.6485
2006-12-05 12:30:00,42.52,42.56,42.44,42.56,64547.47362576346,27.3029,27.3286,27.2515,27.3286,64547.4736
2006-12-05 13:00:00,42.56,42.59,42.47,42.5,39838.978345363685,27.3286,27.3478,27.2708,27.29,39838.9783
2006-12-05 13:30:00,42.5,42.53,42.45,42.48,30677.40144364242,27.29,27.3093,27.2579,27.2772,30677.4014
2006-12-05 14:00:00,42.48,42.57,42.47,42.57,28178.789561354803,27.2772,27.335,27.2708,27.335,28178.7896
2006-12-05 14:30:00,42.58,42.67,42.57,42.63,30677.40144364242,27.3414,27.3992,27.335,27.3735,30677.4014
2006-12-05 15:00:00,42.63,42.65,41.99,42.57,52332.03775680177,27.3735,27.3864,26.9626,27.335,52332.0378
2006-12-05 15:30:00,42.58,42.69,42.5,42.5,129927.81787895612,27.3414,27.412,27.29,27.29,129927.8179
2006-12-06 09:30:00,42.18,42.22,42.1,42.17,48861.74347584675,27.0846,27.1102,27.0332,27.0781,48861.7435
2006-12-06 10:00:00,42.17,42.27,42.08,42.22,33453.63686840644,27.0781,27.1424,27.0203,27.1102,33453.6369
2006-12-06 10:30:00,42.22,42.29,42.12,42.12,27068.29539144919,27.1102,27.1552,27.046,27.046,27068.2954
2006-12-06 11:00:00,42.11,42.16,42.1,42.15,43864.51971127151,27.0396,27.0717,27.0332,27.0653,43864.5197
2006-12-06 11:30:00,42.15,42.15,42.1,42.12,17212.65963353692,27.0653,27.0653,27.0332,27.046,17212.6596
2006-12-06 12:00:00,42.13,42.17,42.09,42.13,17767.90671848973,27.0525,27.0781,27.0268,27.0525,17767.9067
2006-12-06 12:30:00,42.11,42.15,42.09,42.14,24569.683509161576,27.0396,27.0653,27.0268,27.0589,24569.6835
2006-12-06 13:00:00,42.14,42.15,42.12,42.14,8606.32981676846,27.0589,27.0653,27.046,27.0589,8606.3298
2006-12-06 13:30:00,42.14,42.22,42.1,42.11,18878.400888395336,27.0589,27.1102,27.0332,27.0396,18878.4009
2006-12-06 14:00:00,42.11,42.14,42.06,42.06,17629.094947251524,27.0396,27.0589,27.0075,27.0075,17629.0949
2006-12-06 14:30:00,42.06,42.13,42.04,42.04,19294.83620210994,27.0075,27.0525,26.9947,26.9947,19294.8362
2006-12-06 15:00:00,42.04,42.1,41.98,42.03,21238.20099944475,26.9947,27.0332,26.9561,26.9882,21238.201
2006-12-06 15:30:00,42.04,42.13,41.99,42.11,46363.131593559134,26.9947,27.0525,26.9626,27.0396,46363.1316
2006-12-07 09:30:00,42.36,42.36,42.18,42.19,42337.5902276513,27.2001,27.2001,27.0846,27.091,42337.5902
2006-12-07 10:00:00,42.18,42.18,41.95,41.97,63853.41476957245,27.0846,27.0846,26.9369,26.9497,63853.4148
2006-12-07 10:30:00,42.0,42.03,41.89,41.98,23598.00111049417,26.969,26.9882,26.8983,26.9561,23598.0011
2006-12-07 11:00:00,42.01,42.06,41.98,42.06,18323.15380344253,26.9754,27.0075,26.9561,27.0075,18323.1538
2006-12-07 11:30:00,42.06,42.23,42.05,42.12,29428.09550249861,27.0075,27.1167,27.0011,27.046,29428.0955
2006-12-07 12:00:00,42.14,42.23,42.08,42.13,17212.65963353692,27.0589,27.1167,27.0203,27.0525,17212.6596
2006-12-07 12:30:00,42.13,42.14,42.07,42.11,9578.012215435869,27.0525,27.0589,27.0139,27.0396,9578.0122
2006-12-07 13:00:00,42.09,42.12,42.06,42.12,14436.424208772904,27.0268,27.046,27.0075,27.046,14436.4242
2006-12-07 13:30:00,42.13,42.14,42.04,42.04,26790.67184897279,27.0525,27.0589,26.9947,26.9947,26790.6718
2006-12-07 14:00:00,42.03,42.03,41.88,41.88,23320.377568017768,26.9882,26.9882,26.8919,26.8919,23320.3776
2006-12-07 14:30:00,41.88,41.93,41.88,41.89,25124.93059411438,26.8919,26.924,26.8919,26.8983,25124.9306
2006-12-07 15:00:00,41.86,41.88,41.77,41.86,24847.307051637978,26.8791,26.8919,26.8213,26.8791,24847.3071
2006-12-07 15:30:00,41.85,41.88,41.79,41.79,54136.59078289838,26.8727,26.8919,26.8341,26.8341,54136.5908
2006-12-08 09:30:00,42.1,42.16,41.93,41.97,135063.85341476958,27.0332,27.0717,26.924,26.9497,135063.8534
2006-12-08 10:00:00,41.93,41.96,41.68,41.83,62187.67351471404,26.924,26.9433,26.7635,26.8598,62187.6735
2006-12-08 10:30:00,41.83,41.96,41.73,41.92,28456.413103831204,26.8598,26.9433,26.7956,26.9176,28456.4131
2006-12-08 11:00:00,41.91,42.09,41.91,42.0,44836.20210993892,26.9112,27.0268,26.9112,26.969,44836.2021
2006-12-08 11:30:00,42.0,42.01,41.86,41.86,29844.530816213213,26.969,26.9754,26.8791,26.8791,29844.5308
2006-12-08 12:00:00,41.85,41.89,41.76,41.76,19988.895058300943,26.8727,26.8983,26.8149,26.8149,19988.8951
2006-12-08 12:30:00,41.75,41.78,41.65,41.69,31649.083842309825,26.8084,26.8277,26.7442,26.7699,31649.0838
2006-12-08 13:00:00,41.69,41.72,41.64,41.68,31787.895613548026,26.7699,26.7892,26.7378,26.7635,31787.8956
2006-12-08 13:30:00,41.68,41.76,41.65,41.7,28178.789561354803,26.7635,26.8149,26.7442,26.7763,28178.7896
2006-12-08 14:00:00,41.7,41.87,41.7,41.86,27623.542476401995,26.7763,26.8855,26.7763,26.8791,27623.5425
2006-12-08 14:30:00,41.86,41.93,41.82,41.9,33592.44863964464,26.8791,26.924,26.8534,26.9048,33592.4486
2006-12-08 15:00:00,41.9,41.9,41.82,41.83,28872.848417545807,26.9048,26.9048,26.8534,26.8598,28872.8484
2006-12-08 15:30:00,41.83,41.89,41.79,41.83,53026.09661299278,26.8598,26.8983,26.8341,26.8598,53026.0966
2006-12-11 09:30:00,42.05,42.27,41.98,42.27,133120.48861743475,27.0011,27.1424,26.9561,27.1424,133120.4886
2006-12-11 10:00:00,42.3,42.49,42.28,42.47,31371.460299833423,27.1616,27.2836,27.1488,27.2708,31371.4603
2006-12-11 10:30:00,42.46,42.5,42.45,42.45,21932.259855635755,27.2644,27.29,27.2579,27.2579,21932.2599
2006-12-11 11:00:00,42.45,42.47,42.31,42.36,67184.89727928927,27.2579,27.2708,27.168,27.2001,67184.8973
2006-12-11 11:30:00,42.36,42.49,42.36,42.49,61771.23820099944,27.2001,27.2836,27.2001,27.2836,61771.2382
2006-12-11 12:00:00,42.47,42.5,42.43,42.45,14852.859522487506,27.2708,27.29,27.2451,27.2579,14852.8595
2006-12-11 12:30:00,42.45,42.55,42.43,42.53,26096.612992781786,27.2579,27.3221,27.2451,27.3093,26096.613
2006-12-11 13:00:00,42.52,42.6,42.47,42.6,14991.671293725709,27.3029,27.3542,27.2708,27.3542,14991.6713
2006-12-11 13:30:00,42.6,42.65,42.58,42.62,22487.50694058856,27.3542,27.3864,27.3414,27.3671,22487.5069
2006-12-11 14:00:00,42.61,42.61,42.51,42.53,29705.71904497501,27.3607,27.3607,27.2965,27.3093,29705.719
2006-12-11 14:30:00,42.53,42.63,42.53,42.63,19850.083287062746,27.3093,27.3735,27.3093,27.3735,19850.0833
2006-12-11 15:00:00,42.63,42.63,42.55,42.56,22903.942254303165,27.3735,27.3735,27.3221,27.3286,22903.9423
2006-12-11 15:30:00,42.56,42.68,42.52,42.6,66490.83842309828,27.3286,27.4056,27.3029,27.3542,66490.8384
2006-12-12 09:30:00,42.88,43.02,42.82,42.96,57606.88506385341,27.534,27.6239,27.4955,27.5854,57606.8851
2006-12-12 10:00:00,42.96,42.96,42.87,42.96,51776.79067184897,27.5854,27.5854,27.5276,27.5854,51776.7907
2006-12-12 10:30:00,42.96,42.98,42.9,42.9,47890.06107717934,27.5854,27.5983,27.5469,27.5469,47890.0611
2006-12-12 11:00:00,42.91,43.03,42.83,43.01,61215.99111604664,27.5533,27.6304,27.5019,27.6175,61215.9911
2006-12-12 11:30:00,43.01,43.01,42.97,42.98,47057.19044975014,27.6175,27.6175,27.5918,27.5983,47057.1904
2006-12-12 12:00:00,42.97,42.97,42.72,42.72,30538.589672404218,27.5918,27.5918,27.4313,27.4313,30538.5897
2006-12-12 12:30:00,42.72,42.79,42.58,42.63,35258.18989450305,27.4313,27.4763,27.3414,27.3735,35258.1899
2006-12-12 13:00:00,42.63,42.72,42.62,42.72,34702.942809550244,27.3735,27.4313,27.3671,27.4313,34702.9428
2006-12-12 13:30:00,42.72,42.81,42.72,42.76,29844.530816213213,27.4313,27.4891,27.4313,27.457,29844.5308
2006-12-12 14:00:00,42.76,42.83,42.6,42.8,47890.06107717934,27.457,27.5019,27.3542,27.4827,47890.0611
2006-12-12 14:30:00,42.81,42.94,42.72,42.82,36646.30760688506,27.4891,27.5726,27.4313,27.4955,36646.3076
2006-12-12 15:00:00,42.81,42.89,42.79,42.89,31649.083842309825,27.4891,27.5405,27.4763,27.5405,31649.0838
2006-12-12 15:30:00,42.89,42.98,42.89,42.91,70655.1915602443,27.5405,27.5983,27.5405,27.5533,70655.1916
2006-12-13 09:30:00,42.75,42.82,42.6,42.61,66074.40310938367,27.4506,27.4955,27.3542,27.3607,66074.4031
2006-12-13 10:00:00,42.62,42.66,42.44,42.52,118128.81732370904,27.3671,27.3928,27.2515,27.3029,118128.8173
2006-12-13 10:30:00,42.52,42.52,42.26,42.38,36507.49583564686,27.3029,27.3029,27.1359,27.213,36507.4958
2006-12-13 11:00:00,42.37,42.58,42.32,42.45,54275.402554136585,27.2066,27.3414,27.1745,27.2579,54275.4026
2006-12-13 11:30:00,42.45,42.52,42.39,42.42,15269.294836202109,27.2579,27.3029,27.2194,27.2387,15269.2948
2006-12-13 12:00:00,42.41,42.44,42.22,42.29,20682.953914491947,27.2322,27.2515,27.1102,27.1552,20682.9539
2006-12-13 12:30:00,42.29,42.29,42.14,42.15,16935.03609106052,27.1552,27.1552,27.0589,27.0653,16935.0361
2006-12-13 13:00:00,42.19,42.31,42.16,42.29,19572.45974458634,27.091,27.168,27.0717,27.1552,19572.4597
2006-12-13 13:30:00,42.29,42.29,42.17,42.22,44836.20210993892,27.1552,27.1552,27.0781,27.1102,44836.2021
2006-12-13 14:00:00,42.23,42.32,42.22,42.28,21238.20099944475,27.1167,27.1745,27.1102,27.1488,21238.201
2006-12-13 14:30:00,42.28,42.32,42.22,42.27,30122.15435868961,27.1488,27.1745,27.1102,27.1424,30122.1544
2006-12-13 15:00:00,42.29,42.42,42.27,42.38,30955.02498611882,27.1552,27.2387,27.1424,27.213,30955.025
2006-12-13 15:30:00,42.39,42.45,42.21,42.35,50249.86118822876,27.2194,27.2579,27.1038,27.1937,50249.8612
2006-12-14 09:30:00,42.35,42.55,42.35,42.51,133398.11215991116,27.1937,27.3221,27.1937,27.2965,133398.1122
2006-12-14 10:00:00,42.53,42.58,42.43,42.49,115074.95835646862,27.3093,27.3414,27.2451,27.2836,115074.9584
2006-12-14 10:30:00,42.42,42.51,42.4,42.46,33314.82509716824,27.2387,27.2965,27.2258,27.2644,33314.8251
2006-12-14 11:00:00,42.48,42.51,42.35,42.36,39977.790116601886,27.2772,27.2965,27.1937,27.2001,39977.7901
2006-12-14 11:30:00,42.39,42.39,42.33,42.37,41643.531371460296,27.2194,27.2194,27.1809,27.2066,41643.5314
2006-12-14 12:00:00,42.37,42.43,42.36,42.43,47612.43753470294,27.2066,27.2451,27.2001,27.2451,47612.4375
2006-12-14 12:30:00,42.42,42.46,42.36,42.39,21099.38922820655,27.2387,27.2644,27.2001,27.2194,21099.3892
2006-12-14 13:00:00,42.37,42.45,42.37,42.42,26651.86007773459,27.2066,27.2579,27.2066,27.2387,26651.8601
2006-12-14 13:30:00,42.42,42.5,42.42,42.49,21238.20099944475,27.2387,27.29,27.2387,27.2836,21238.201
2006-12-14 14:00:00,42.49,42.5,42.45,42.45,18739.58911715713,27.2836,27.29,27.2579,27.2579,18739.5891
2006-12-14 14:30:00,42.42,42.5,42.42,42.49,29844.530816213213,27.2387,27.29,27.2387,27.2836,29844.5308
2006-12-14 15:00:00,42.49,42.54,42.44,42.52,60660.74403109383,27.2836,27.3157,27.2515,27.3029,60660.744
2006-12-14 15:30:00,42.53,42.58,42.5,42.55,40810.66074403109,27.3093,27.3414,27.29,27.3221,40810.6607
2006-12-15 09:30:00,42.45,42.47,42.31,42.33,69544.6973903387,27.2579,27.2708,27.168,27.1809,69544.6974
2006-12-15 10:00:00,42.32,42.35,42.22,42.26,53858.96724042198,27.1745,27.1937,27.1102,27.1359,53858.9672
2006-12-15 10:30:00,42.27,42.33,42.24,42.27,44975.01388117712,27.1424,27.1809,27.1231,27.1424,44975.0139
2006-12-15 11:00:00,42.29,42.34,42.22,42.27,66213.21488062188,27.1552,27.1873,27.1102,27.1424,66213.2149
2006-12-15 11:30:00,42.26,42.34,42.22,42.29,66907.27373681287,27.1359,27.1873,27.1102,27.1552,66907.2737
2006-12-15 12:00:00,42.32,42.32,42.11,42.2,63298.16768461965,27.1745,27.1745,27.0396,27.0974,63298.1677
2006-12-15 12:30:00,42.19,42.3,42.19,42.21,48306.496390893946,27.091,27.1616,27.091,27.1038,48306.4964
2006-12-15 13:00:00,42.2,42.25,42.19,42.24,17212.65963353692,27.0974,27.1295,27.091,27.1231,17212.6596
2006-12-15 13:30:00,42.24,42.27,42.17,42.24,36785.11937812327,27.1231,27.1424,27.0781,27.1231,36785.1194
2006-12-15 14:00:00,42.24,42.28,42.17,42.24,37895.61354802887,27.1231,27.1488,27.0781,27.1231,37895.6135
2006-12-15 14:30:00,42.23,42.35,42.23,42.32,63159.35591338145,27.1167,27.1937,27.1167,27.1745,63159.3559
2006-12-15 15:00:00,42.31,42.33,42.24,42.25,36923.931149361466,27.168,27.1809,27.1231,27.1295,36923.9311
2006-12-15 15:30:00,42.25,42.39,42.24,42.39,137562.46529705718,27.1295,27.2194,27.1231,27.2194,137562.4653
2006-12-18 09:30:00,42.6,42.6,42.47,42.5,119655.74680732924,27.3542,27.3542,27.2708,27.29,119655.7468
2006-12-18 10:00:00,42.51,42.66,42.49,42.62,71904.49750138812,27.2965,27.3928,27.2836,27.3671,71904.4975
2006-12-18 10:30:00,42.63,42.72,42.61,42.71,87173.79233759022,27.3735,27.4313,27.3607,27.4249,87173.7923
2006-12-18 11:00:00,42.71,42.72,42.65,42.68,39006.10771793448,27.4249,27.4313,27.3864,27.4056,39006.1077
2006-12-18 11:30:00,42.68,42.71,42.68,42.7,43586.89616879511,27.4056,27.4249,27.4056,27.4185,43586.8962
2006-12-18 12:00:00,42.68,42.74,42.68,42.74,40533.03720155469,27.4056,27.4441,27.4056,27.4441,40533.0372
2006-12-18 12:30:00,42.74,42.75,42.68,42.72,22903.942254303165,27.4441,27.4506,27.4056,27.4313,22903.9423
2006-12-18 13:00:00,42.71,42.73,42.68,42.69,23736.81288173237,27.4249,27.4377,27.4056,27.412,23736.8129
2006-12-18 13:30:00,42.7,42.74,42.68,42.68,19294.83620210994,27.4185,27.4441,27.4056,27.4056,19294.8362
2006-12-18 14:00:00,42.68,42.69,42.68,42.68,29844.530816213213,27.4056,27.412,27.4056,27.4056,29844.5308
2006-12-18 14:30:00,42.68,42.71,42.65,42.71,94808.43975569127,27.4056,27.4249,27.3864,27.4249,94808.4398
2006-12-18 15:00:00,42.67,42.68,42.65,42.65,58995.00277623542,27.3992,27.4056,27.3864,27.3864,58995.0028
2006-12-18 15:30:00,42.65,42.71,42.65,42.67,83703.4980566352,27.3864,27.4249,27.3864,27.3992,83703.4981
2006-12-19 09:30:00,42.55,42.55,42.33,42.5,64408.66185452526,27.3221,27.3221,27.1809,27.29,64408.6619
2006-12-19 10:00:00,42.47,42.54,42.42,42.52,41088.28428650749,27.2708,27.3157,27.2387,27.3029,41088.2843
2006-12-19 10:30:00,42.52,42.63,42.49,42.63,50666.29650194336,27.3029,27.3735,27.2836,27.3735,50666.2965
2006-12-19 11:00:00,42.63,42.67,42.59,42.6,39700.16657412549,27.3735,27.3992,27.3478,27.3542,39700.1666
2006-12-19 11:30:00,42.59,42.65,42.59,42.59,20682.953914491947,27.3478,27.3864,27.3478,27.3478,20682.9539
2006-12-19 12:00:00,42.59,42.64,42.55,42.62,20682.953914491947,27.3478,27.3799,27.3221,27.3671,20682.9539
2006-12-19 12:30:00,42.62,42.73,42.62,42.69,25818.989450305384,27.3671,27.4377,27.3671,27.412,25818.9895
2006-12-19 13:00:00,42.69,42.71,42.58,42.69,25541.365907828986,27.412,27.4249,27.3414,27.412,25541.3659
2006-12-19 13:30:00,42.68,42.83,42.66,42.81,34980.566352026646,27.4056,27.5019,27.3928,27.4891,34980.5664
2006-12-19 14:00:00,42.8,42.86,42.78,42.82,54414.21432537479,27.4827,27.5212,27.4698,27.4955,54414.2143
2006-12-19 14:30:00,42.82,42.85,42.77,42.83,56357.579122709605,27.4955,27.5148,27.4634,27.5019,56357.5791
2006-12-19 15:00:00,42.85,42.89,42.83,42.87,83564.686285397,27.5148,27.5405,27.5019,27.5276,83564.6863
2006-12-19 15:30:00,42.87,42.94,42.85,42.87,79677.95669072737,27.5276,27.5726,27.5148,27.5276,79677.9567
2006-12-20 09:30:00,42.73,43.06,42.72,43.04,65935.59133814547,27.4377,27.6496,27.4313,27.6368,65935.5913
2006-12-20 10:00:00,43.03,43.16,43.02,43.06,70099.9444752915,27.6304,27.7138,27.6239,27.6496,70099.9445
2006-12-20 10:30:00,43.07,43.1,42.97,43.09,95224.87506940588,27.656,27.6753,27.5918,27.6689,95224.8751
2006-12-20 11:00:00,43.09,43.12,43.06,43.12,44975.01388117712,27.6689,27.6882,27.6496,27.6882,44975.0139
2006-12-20 11:30:00,43.12,43.27,43.12,43.26,34008.88395335924,27.6882,27.7845,27.6882,27.778,34008.884
2006-12-20 12:00:00,43.25,43.25,43.19,43.19,21377.01277068295,27.7716,27.7716,27.7331,27.7331,21377.0128
2006-12-20 12:30:00,43.19,43.21,43.15,43.19,21932.259855635755,27.7331,27.7459,27.7074,27.7331,21932.2599
2006-12-20 13:00:00,43.19,43.19,43.08,43.14,27207.1071626874,27.7331,27.7331,27.6625,27.701,27207.1072
2006-12-20 13:30:00,43.15,43.17,43.1,43.11,22487.50694058856,27.7074,27.7203,27.6753,27.6817,22487.5069
2006-12-20 14:00:00,43.12,43.15,43.08,43.13,29844.530816213213,27.6882,27.7074,27.6625,27.6946,29844.5308
2006-12-20 14:30:00,43.12,43.17,43.07,43.14,31926.707384786227,27.6882,27.7203,27.656,27.701,31926.7074
2006-12-20 15:00:00,43.14,43.19,43.09,43.18,32898.38978345363,27.701,27.7331,27.6689,27.7267,32898.3898
2006-12-20 15:30:00,43.17,43.17,43.09,43.12,44280.95502498611,27.7203,27.7203,27.6689,27.6882,44280.955
2006-12-21 09:30:00,43.05,43.23,43.05,43.22,56218.76735147141,27.6432,27.7588,27.6432,27.7524,56218.7674
2006-12-21 10:00:00,43.22,43.24,43.13,43.21,52470.84952803997,27.7524,27.7652,27.6946,27.7459,52470.8495
2006-12-21 10:30:00,43.2,43.22,43.14,43.22,50527.48473070516,27.7395,27.7524,27.701,27.7524,50527.4847
2006-12-21 11:00:00,43.21,43.22,43.12,43.2,99666.85174902833,27.7459,27.7524,27.6882,27.7395,99666.8517
2006-12-21 11:30:00,43.15,43.32,43.15,43.32,45252.63742365352,27.7074,27.8166,27.7074,27.8166,45252.6374
2006-12-21 12:00:00,43.32,43.33,43.23,43.28,33453.63686840644,27.8166,27.823,27.7588,27.7909,33453.6369
2006-12-21 12:30:00,43.29,43.32,43.22,43.28,40394.22543031649,27.7973,27.8166,27.7524,27.7909,40394.2254
2006-12-21 13:00:00,43.27,43.33,43.22,43.32,35813.43697945586,27.7845,27.823,27.7524,27.8166,35813.437
2006-12-21 13:30:00,43.32,43.35,43.24,43.24,24014.43642420877,27.8166,27.8358,27.7652,27.7652,24014.4364
2006-12-21 14:00:00,43.24,43.37,43.22,43.37,53442.53192670738,27.7652,27.8487,27.7524,27.8487,53442.5319
2006-12-21 14:30:00,43.37,43.43,43.32,43.4,33453.63686840644,27.8487,27.8872,27.8166,27.8679,33453.6369
2006-12-21 15:00:00,43.4,43.42,43.33,43.4,58300.94392004442,27.8679,27.8808,27.823,27.8679,58300.9439
2006-12-21 15:30:00,43.4,43.43,43.32,43.37,90505.27484730704,27.8679,27.8872,27.8166,27.8487,90505.2748
2006-12-22 09:30:00,43.37,43.39,43.25,43.25,29289.28373126041,27.8487,27.8615,27.7716,27.7716,29289.2837
2006-12-22 10:00:00,43.25,43.36,43.19,43.22,31649.083842309825,27.7716,27.8423,27.7331,27.7524,31649.0838
2006-12-22 10:30:00,43.27,43.29,43.07,43.09,32343.14269850083,27.7845,27.7973,27.656,27.6689,32343.1427
2006-12-22 11:00:00,43.13,43.19,43.03,43.13,34702.942809550244,27.6946,27.7331,27.6304,27.6946,34702.9428
2006-12-22 11:30:00,43.13,43.14,43.02,43.02,14991.671293725709,27.6946,27.701,27.6239,27.6239,14991.6713
2006-12-22 12:00:00,43.02,43.07,42.98,43.02,9716.82398667407,27.6239,27.656,27.5983,27.6239,9716.824
2006-12-22 12:30:00,42.99,43.09,42.99,43.02,15963.353692393111,27.6047,27.6689,27.6047,27.6239,15963.3537
2006-12-22 13:00:00,43.0,43.02,42.93,42.97,18600.77734591893,27.6111,27.6239,27.5661,27.5918,18600.7773
2006-12-22 13:30:00,42.95,43.0,42.91,43.0,12493.05941143809,27.579,27.6111,27.5533,27.6111,12493.0594
2006-12-22 14:00:00,43.0,43.12,42.99,43.07,9161.576901721266,27.6111,27.6882,27.6047,27.656,9161.5769
2006-12-22 14:30:00,43.07,43.11,43.06,43.08,5136.035535813437,27.656,27.6817,27.6496,27.6625,5136.0355
2006-12-22 15:00:00,43.09,43.18,43.08,43.16,16657.412548584118,27.6689,27.7267,27.6625,27.7138,16657.4125
2006-12-22 15:30:00,43.17,43.21,43.12,43.16,54414.21432537479,27.7203,27.7459,27.6882,27.7138,54414.2143
2006-12-26 09:30:00,43.08,43.4,42.78,43.28,44280.95502498611,27.6625,27.8679,27.4698,27.7909,44280.955
2006-12-26 10:00:00,43.33,43.51,43.25,43.48,15824.541921154912,27.823,27.9386,27.7716,27.9193,15824.5419
2006-12-26 10:30:00,43.48,43.49,43.33,43.38,12631.87118267629,27.9193,27.9257,27.823,27.8551,12631.8712
2006-12-26 11:00:00,43.36,43.37,43.2,43.22,25263.74236535258,27.8423,27.8487,27.7395,27.7524,25263.7424
2006-12-26 11:30:00,43.22,43.27,43.2,43.22,31371.460299833423,27.7524,27.7845,27.7395,27.7524,31371.4603
2006-12-26 12:00:00,43.25,43.27,43.25,43.26,8606.32981676846,27.7716,27.7845,27.7716,27.778,8606.3298
2006-12-26 12:30:00,43.27,43.28,43.22,43.28,15546.91837867851,27.7845,27.7909,27.7524,27.7909,15546.9184
2006-12-26 13:00:00,43.27,43.3,43.25,43.29,5136.035535813437,27.7845,27.8037,27.7716,27.7973,5136.0355
2006-12-26 13:30:00,43.29,43.4,43.29,43.4,8328.706274292059,27.7973,27.8679,27.7973,27.8679,8328.7063
2006-12-26 14:00:00,43.4,43.4,43.32,43.4,16657.412548584118,27.8679,27.8679,27.8166,27.8679,16657.4125
2006-12-26 14:30:00,43.4,43.42,43.37,43.39,11799.000555247085,27.8679,27.8808,27.8487,27.8615,11799.0006
2006-12-26 15:00:00,43.39,43.52,43.38,43.43,54136.59078289838,27.8615,27.945,27.8551,27.8872,54136.5908
2006-12-26 15:30:00,43.43,43.5,43.43,43.46,31510.272071071624,27.8872,27.9322,27.8872,27.9065,31510.2721
2006-12-27 09:30:00,43.43,43.56,43.36,43.49,39006.10771793448,27.8872,27.9707,27.8423,27.9257,39006.1077
2006-12-27 10:00:00,43.51,43.57,43.48,43.51,16796.22431982232,27.9386,27.9771,27.9193,27.9386,16796.2243
2006-12-27 10:30:00,43.49,43.66,43.45,43.58,29428.09550249861,27.9257,28.0349,27.9001,27.9835,29428.0955
2006-12-27 11:00:00,43.59,43.64,43.51,43.56,18323.15380344253,27.9899,28.0221,27.9386,27.9707,18323.1538
2006-12-27 11:30:00,43.58,43.62,43.48,43.55,29705.71904497501,27.9835,28.0092,27.9193,27.9643,29705.719
2006-12-27 12:00:00,43.58,43.71,43.54,43.7,16240.977234869517,27.9835,28.067,27.9578,28.0606,16240.9772
2006-12-27 12:30:00,43.7,43.71,43.53,43.53,17351.471404775122,28.0606,28.067,27.9514,27.9514,17351.4714
2006-12-27 13:00:00,43.56,43.65,43.54,43.59,13187.118267629094,27.9707,28.0285,27.9578,27.9899,13187.1183
2006-12-27 13:30:00,43.6,43.63,43.56,43.61,10966.129927817878,27.9964,28.0156,27.9707,28.0028,10966.1299
2006-12-27 14:00:00,43.62,43.65,43.58,43.65,12076.624097723488,28.0092,28.0285,27.9835,28.0285,12076.6241
2006-12-27 14:30:00,43.65,43.71,43.64,43.71,11937.812326485286,28.0285,28.067,28.0221,28.067,11937.8123
2006-12-27 15:00:00,43.71,43.74,43.7,43.71,14297.612437534704,28.067,28.0863,28.0606,28.067,14297.6124
2006-12-27 15:30:00,43.71,43.73,43.69,43.71,25124.93059411438,28.067,28.0798,28.0542,28.067,25124.9306
2006-12-28 09:30:00,43.69,43.94,43.69,43.9,33453.63686840644,28.0542,28.2147,28.0542,28.189,33453.6369
2006-12-28 10:00:00,43.87,43.94,43.76,43.79,59689.06163242643,28.1697,28.2147,28.0991,28.1184,59689.0616
2006-12-28 10:30:00,43.8,43.84,43.75,43.8,45946.69627984453,28.1248,28.1505,28.0927,28.1248,45946.6963
2006-12-28 11:00:00,43.79,43.79,43.61,43.68,35535.81343697946,28.1184,28.1184,28.0028,28.0477,35535.8134
2006-12-28 11:30:00,43.66,43.73,43.66,43.68,24569.683509161576,28.0349,28.0798,28.0349,28.0477,24569.6835
2006-12-28 12:00:00,43.68,43.75,43.68,43.74,20266.518600777345,28.0477,28.0927,28.0477,28.0863,20266.5186
2006-12-28 12:30:00,43.74,43.79,43.72,43.73,24153.248195446973,28.0863,28.1184,28.0734,28.0798,24153.2482
2006-12-28 13:00:00,43.74,43.85,43.74,43.84,12909.494725152692,28.0863,28.1569,28.0863,28.1505,12909.4947
2006-12-28 13:30:00,43.85,43.9,43.84,43.89,12631.87118267629,28.1569,28.189,28.1505,28.1826,12631.8712
2006-12-28 14:00:00,43.89,43.94,43.89,43.9,32481.95446973903,28.1826,28.2147,28.1826,28.189,32481.9545
2006-12-28 14:30:00,43.9,43.94,43.84,43.93,14575.235980011104,28.189,28.2147,28.1505,28.2083,14575.236
2006-12-28 15:00:00,43.94,43.94,43.88,43.89,23320.377568017768,28.2147,28.2147,28.1762,28.1826,23320.3776
2006-12-28 15:30:00,43.89,43.89,43.7,43.76,48028.87284841754,28.1826,28.1826,28.0606,28.0991,48028.8728
2006-12-29 09:30:00,43.73,43.85,43.65,43.78,42754.0255413659,28.0798,28.1569,28.0285,28.1119,42754.0255
2006-12-29 10:00:00,43.77,43.84,43.71,43.71,23598.00111049417,28.1055,28.1505,28.067,28.067,23598.0011
2006-12-29 10:30:00,43.71,43.79,43.56,43.68,35258.18989450305,28.067,28.1184,27.9707,28.0477,35258.1899
2006-12-29 11:00:00,43.66,43.71,43.48,43.58,33453.63686840644,28.0349,28.067,27.9193,27.9835,33453.6369
2006-12-29 11:30:00,43.58,43.74,43.58,43.71,16240.977234869517,27.9835,28.0863,27.9835,28.067,16240.9772
2006-12-29 12:00:00,43.71,43.83,43.71,43.82,18739.58911715713,28.067,28.1441,28.067,28.1376,18739.5891
2006-12-29 12:30:00,43.81,43.82,43.76,43.81,22903.942254303165,28.1312,28.1376,28.0991,28.1312,22903.9423
2006-12-29 13:00:00,43.81,43.85,43.81,43.81,20266.518600777345,28.1312,28.1569,28.1312,28.1312,20266.5186
2006-12-29 13:30:00,43.8,43.84,43.77,43.84,15824.541921154912,28.1248,28.1505,28.1055,28.1505,15824.5419
2006-12-29 14:00:00,43.84,43.84,43.68,43.68,20266.518600777345,28.1505,28.1505,28.0477,28.0477,20266.5186
2006-12-29 14:30:00,43.68,43.68,43.58,43.58,19850.083287062746,28.0477,28.0477,27.9835,27.9835,19850.0833
2006-12-29 15:00:00,43.58,43.61,43.56,43.56,24986.11882287618,27.9835,28.0028,27.9707,27.9707,24986.1188
2006-12-29 15:30:00,43.54,43.63,43.44,43.44,49139.36701832315,27.9578,28.0156,27.8936,27.8936,49139.367
2007-01-03 09:30:00,43.48,43.61,43.38,43.41,67740.14436424208,27.9193,28.0028,27.8551,27.8744,67740.1444
2007-01-03 10:00:00,43.41,43.69,43.25,43.53,56218.76735147141,27.8744,28.0542,27.7716,27.9514,56218.7674
2007-01-03 10:30:00,43.53,43.65,43.49,43.61,71904.49750138812,27.9514,28.0285,27.9257,28.0028,71904.4975
2007-01-03 11:00:00,43.62,43.74,43.52,43.69,70099.9444752915,28.0092,28.0863,27.945,28.0542,70099.9445
2007-01-03 11:30:00,43.71,43.87,43.71,43.82,29289.28373126041,28.067,28.1697,28.067,28.1376,29289.2837
2007-01-03 12:00:00,43.84,43.85,43.64,43.71,31371.460299833423,28.1505,28.1569,28.0221,28.067,31371.4603
2007-01-03 12:30:00,43.71,43.78,43.65,43.73,11243.75347029428,28.067,28.1119,28.0285,28.0798,11243.7535
2007-01-03 13:00:00,43.74,43.76,43.57,43.66,13464.741810105495,28.0863,28.0991,27.9771,28.0349,13464.7418
2007-01-03 13:30:00,43.56,43.61,43.56,43.58,10966.129927817878,27.9707,28.0028,27.9707,27.9835,10966.1299
2007-01-03 14:00:00,43.57,43.59,43.21,43.29,27623.542476401995,27.9771,27.9899,27.7459,27.7973,27623.5425
2007-01-03 14:30:00,43.32,43.43,43.04,43.05,30538.589672404218,27.8166,27.8872,27.6368,27.6432,30538.5897
2007-01-03 15:00:00,43.05,43.27,43.05,43.24,22487.50694058856,27.6432,27.7845,27.6432,27.7652,22487.5069
2007-01-03 15:30:00,43.25,43.39,43.24,43.32,43170.460855080506,27.7716,27.8615,27.7652,27.8166,43170.4609
2007-01-04 09:30:00,43.22,43.32,42.94,43.22,107023.87562465297,27.7524,27.8166,27.5726,27.7524,107023.8756
2007-01-04 10:00:00,43.2,43.33,42.91,43.32,76624.09772348695,27.7395,27.823,27.5533,27.8166,76624.0977
2007-01-04 10:30:00,43.35,43.43,43.32,43.35,37895.61354802887,27.8358,27.8872,27.8166,27.8358,37895.6135
2007-01-04 11:00:00,43.36,43.51,43.36,43.51,24292.05996668517,27.8423,27.9386,27.8423,27.9386,24292.06
2007-01-04 11:30:00,43.51,43.69,43.5,43.59,51360.355358134366,27.9386,28.0542,27.9322,27.9899,51360.3554
2007-01-04 12:00:00,43.59,43.65,43.56,43.58,14714.047751249303,27.9899,28.0285,27.9707,27.9835,14714.0478
2007-01-04 12:30:00,43.58,43.62,43.5,43.51,28456.413103831204,27.9835,28.0092,27.9322,27.9386,28456.4131
2007-01-04 13:00:00,43.5,43.51,43.44,43.48,18323.15380344253,27.9322,27.9386,27.8936,27.9193,18323.1538
2007-01-04 13:30:00,43.46,43.48,43.41,43.43,17073.84786229872,27.9065,27.9193,27.8744,27.8872,17073.8479
2007-01-04 14:00:00,43.43,43.47,43.4,43.44,46779.56690727374,27.8872,27.9129,27.8679,27.8936,46779.5669
2007-01-04 14:30:00,43.43,43.5,43.42,43.47,27345.9189339256,27.8872,27.9322,27.8808,27.9129,27345.9189
2007-01-04 15:00:00,43.47,43.47,43.43,43.45,24430.87173792337,27.9129,27.9129,27.8872,27.9001,24430.8717
2007-01-04 15:30:00,43.43,43.45,43.41,43.41,86896.16879511382,27.8872,27.9001,27.8744,27.8744,86896.1688
2007-01-05 09:30:00,43.15,43.22,42.94,42.96,50943.92004441976,27.7074,27.7524,27.5726,27.5854,50943.92
2007-01-05 10:00:00,43.01,43.32,42.94,43.17,100638.53414769573,27.6175,27.8166,27.5726,27.7203,100638.5341
2007-01-05 10:30:00,43.25,43.45,43.21,43.35,72459.74458634092,27.7716,27.9001,27.7459,27.8358,72459.7446
2007-01-05 11:00:00,43.35,43.35,43.07,43.13,19017.212659633537,27.8358,27.8358,27.656,27.6946,19017.2127
2007-01-05 11:30:00,43.13,43.19,42.9,42.94,18461.965574680733,27.6946,27.7331,27.5469,27.5726,18461.9656
2007-01-05 12:00:00,42.94,43.04,42.93,43.03,28039.9777901166,27.5726,27.6368,27.5661,27.6304,28039.9778
2007-01-05 12:30:00,43.01,43.13,42.99,43.02,30538.589672404218,27.6175,27.6946,27.6047,27.6239,30538.5897
2007-01-05 13:00:00,43.01,43.03,42.96,42.98,32343.14269850083,27.6175,27.6304,27.5854,27.5983,32343.1427
2007-01-05 13:30:00,43.0,43.12,42.92,43.02,32481.95446973903,27.6111,27.6882,27.5597,27.6239,32481.9545
2007-01-05 14:00:00,43.04,43.09,42.99,43.02,19156.024430871737,27.6368,27.6689,27.6047,27.6239,19156.0244
2007-01-05 14:30:00,43.04,43.07,42.81,42.81,27207.1071626874,27.6368,27.656,27.4891,27.4891,27207.1072
2007-01-05 15:00:00,42.81,42.86,42.73,42.78,55247.08495280399,27.4891,27.5212,27.4377,27.4698,55247.085
2007-01-05 15:30:00,42.73,42.83,42.68,42.7,112576.346474181,27.4377,27.5019,27.4056,27.4185,112576.3465
2007-01-08 09:30:00,42.96,43.08,42.94,43.0,44419.76679622432,27.5854,27.6625,27.5726,27.6111,44419.7668
2007-01-08 10:00:00,43.01,43.09,42.94,42.97,104525.26374236537,27.6175,27.6689,27.5726,27.5918,104525.2637
2007-01-08 10:30:00,42.99,43.12,42.96,42.99,78845.08606329816,27.6047,27.6882,27.5854,27.6047,78845.0861
2007-01-08 11:00:00,43.02,43.19,42.95,43.19,48167.68461965575,27.6239,27.7331,27.579,27.7331,48167.6846
2007-01-08 11:30:00,43.17,43.34,43.05,43.28,40810.66074403109,27.7203,27.8294,27.6432,27.7909,40810.6607
2007-01-08 12:00:00,43.31,43.36,43.2,43.26,58856.19100499722,27.8102,27.8423,27.7395,27.778,58856.191
2007-01-08 12:30:00,43.25,43.41,43.22,43.37,67740.14436424208,27.7716,27.8744,27.7524,27.8487,67740.1444
2007-01-08 13:00:00,43.4,43.4,43.23,43.3,25402.55413659078,27.8679,27.8679,27.7588,27.8037,25402.5541
2007-01-08 13:30:00,43.3,43.4,43.29,43.33,34286.50749583564,27.8037,27.8679,27.7973,27.823,34286.5075
2007-01-08 14:00:00,43.31,43.38,43.27,43.36,46224.31982232093,27.8102,27.8551,27.7845,27.8423,46224.3198
2007-01-08 14:30:00,43.36,43.39,43.26,43.27,75652.41532481954,27.8423,27.8615,27.778,27.7845,75652.4153
2007-01-08 15:00:00,43.26,43.31,43.17,43.17,72320.93281510271,27.778,27.8102,27.7203,27.7203,72320.9328
2007-01-08 15:30:00,43.19,43.3,43.12,43.12,74541.92115491393,27.7331,27.8037,27.6882,27.6882,74541.9212
2007-01-09 09:30:00,43.27,43.34,43.09,43.12,35119.37812326485,27.7845,27.8294,27.6689,27.6882,35119.3781
2007-01-09 10:00:00,43.12,43.22,43.09,43.22,29705.71904497501,27.6882,27.7524,27.6689,27.7524,29705.719
2007-01-09 10:30:00,43.22,43.51,43.2,43.47,152831.7601332593,27.7524,27.9386,27.7395,27.9129,152831.7601
2007-01-09 11:00:00,43.47,43.55,43.38,43.4,59272.626318711824,27.9129,27.9643,27.8551,27.8679,59272.6263
2007-01-09 11:30:00,43.41,43.51,43.26,43.4,39422.54303164908,27.8744,27.9386,27.778,27.8679,39422.543
2007-01-09 12:00:00,43.4,43.42,43.25,43.3,52054.41421432537,27.8679,27.8808,27.7716,27.8037,52054.4142
2007-01-09 12:30:00,43.3,43.36,43.17,43.32,27207.1071626874,27.8037,27.8423,27.7203,27.8166,27207.1072
2007-01-09 13:00:00,43.32,43.33,43.25,43.28,17906.71848972793,27.8166,27.823,27.7716,27.7909,17906.7185
2007-01-09 13:30:00,43.28,43.47,43.27,43.45,52609.661299278174,27.7909,27.9129,27.7845,27.9001,52609.6613
2007-01-09 14:00:00,43.44,43.52,43.38,43.4,34980.566352026646,27.8936,27.945,27.8551,27.8679,34980.5664
2007-01-09 14:30:00,43.4,43.58,43.34,43.51,41504.719600222095,27.8679,27.9835,27.8294,27.9386,41504.7196
2007-01-09 15:00:00,43.52,43.55,43.38,43.44,36507.49583564686,27.945,27.9643,27.8551,27.8936,36507.4958
2007-01-09 15:30:00,43.44,43.44,43.24,43.25,98417.5458078845,27.8936,27.8936,27.7652,27.7716,98417.5458
2007-01-10 09:30:00,43.62,43.66,43.28,43.31,103692.39311493616,28.0092,28.0349,27.7909,27.8102,103692.3931
2007-01-10 10:00:00,43.38,43.38,43.17,43.24,34564.13103831204,27.8551,27.8551,27.7203,27.7652,34564.131
2007-01-10 10:30:00,43.22,43.24,43.07,43.11,26790.67184897279,27.7524,27.7652,27.656,27.6817,26790.6718
2007-01-10 11:00:00,43.1,43.36,43.09,43.35,24708.495280399777,27.6753,27.8423,27.6689,27.8358,24708.4953
2007-01-10 11:30:00,43.35,43.45,43.27,43.37,30260.966129927816,27.8358,27.9001,27.7845,27.8487,30260.9661
2007-01-10 12:00:00,43.38,43.4,43.31,43.31,13187.118267629094,27.8551,27.8679,27.8102,27.8102,13187.1183
2007-01-10 12:30:00,43.32,43.4,43.3,43.37,19017.212659633537,27.8166,27.8679,27.8037,27.8487,19017.2127
2007-01-10 13:00:00,43.37,43.4,43.3,43.4,29983.34258745141,27.8487,27.8679,27.8037,27.8679,29983.3426
2007-01-10 13:30:00,43.4,43.41,43.32,43.35,25402.55413659078,27.8679,27.8744,27.8166,27.8358,25402.5541
2007-01-10 14:00:00,43.3,43.44,43.3,43.43,23459.18933925597,27.8037,27.8936,27.8037,27.8872,23459.1893
2007-01-10 14:30:00,43.42,43.51,43.37,43.45,29566.90727373681,27.8808,27.9386,27.8487,27.9001,29566.9073
2007-01-10 15:00:00,43.44,43.47,43.3,43.35,29011.660188784008,27.8936,27.9129,27.8037,27.8358,29011.6602
2007-01-10 15:30:00,43.34,43.51,43.33,43.38,60799.55580233203,27.8294,27.9386,27.823,27.8551,60799.5558
2007-01-11 09:30:00,43.79,44.25,43.79,44.18,71349.25041643532,28.1184,28.4137,28.1184,28.3688,71349.2504
2007-01-11 10:00:00,44.15,44.2,44.05,44.1,56496.390893947806,28.3495,28.3816,28.2853,28.3174,56496.3909
2007-01-11 10:30:00,44.07,44.15,44.02,44.12,43586.89616879511,28.2982,28.3495,28.2661,28.3303,43586.8962
2007-01-11 11:00:00,44.11,44.2,44.07,44.19,56635.20266518601,28.3238,28.3816,28.2982,28.3752,56635.2027
2007-01-11 11:30:00,44.18,44.24,44.14,44.17,40810.66074403109,28.3688,28.4073,28.3431,28.3624,40810.6607
2007-01-11 12:00:00,44.16,44.16,44.06,44.1,47612.43753470294,28.356,28.356,28.2917,28.3174,47612.4375
2007-01-11 12:30:00,44.1,44.12,44.08,44.08,14575.235980011104,28.3174,28.3303,28.3046,28.3046,14575.236
2007-01-11 13:00:00,44.1,44.1,43.91,43.93,33176.013325930035,28.3174,28.3174,28.1954,28.2083,33176.0133
2007-01-11 13:30:00,43.91,43.94,43.87,43.93,20960.57745696835,28.1954,28.2147,28.1697,28.2083,20960.5775
2007-01-11 14:00:00,43.93,43.99,43.85,43.94,68017.76790671848,28.2083,28.2468,28.1569,28.2147,68017.7679
2007-01-11 14:30:00,43.94,44.12,43.93,44.1,44836.20210993892,28.2147,28.3303,28.2083,28.3174,44836.2021
2007-01-11 15:00:00,44.09,44.12,43.99,44.02,32204.33092726263,28.311,28.3303,28.2468,28.2661,32204.3309
2007-01-11 15:30:00,44.01,44.04,43.94,44.03,90366.46307606885,28.2596,28.2789,28.2147,28.2725,90366.4631
2007-01-12 09:30:00,43.87,44.19,43.87,44.17,33731.26041088284,28.1697,28.3752,28.1697,28.3624,33731.2604
2007-01-12 10:00:00,44.17,44.17,44.0,44.05,25263.74236535258,28.3624,28.3624,28.2532,28.2853,25263.7424
2007-01-12 10:30:00,44.05,44.25,44.05,44.24,48861.74347584675,28.2853,28.4137,28.2853,28.4073,48861.7435
2007-01-12 11:00:00,44.22,44.24,44.09,44.14,43309.27262631871,28.3945,28.4073,28.311,28.3431,43309.2726
2007-01-12 11:30:00,44.15,44.17,44.11,44.15,28872.848417545807,28.3495,28.3624,28.3238,28.3495,28872.8484
2007-01-12 12:00:00,44.15,44.17,44.1,44.17,28734.03664630761,28.3495,28.3624,28.3174,28.3624,28734.0366
2007-01-12 12:30:00,44.17,44.23,44.12,44.2,25680.177679067183,28.3624,28.4009,28.3303,28.3816,25680.1777
2007-01-12 13:00:00,44.19,44.33,44.19,44.3,35674.62520821766,28.3752,28.4651,28.3752,28.4459,35674.6252
2007-01-12 13:30:00,44.31,44.34,44.25,44.27,34286.50749583564,28.4523,28.4715,28.4137,28.4266,34286.5075
2007-01-12 14:00:00,44.28,44.28,44.17,44.23,70655.1915602443,28.433,28.433,28.3624,28.4009,70655.1916
2007-01-12 14:30:00,44.23,44.24,44.18,44.22,14575.235980011104,28.4009,28.4073,28.3688,28.3945,14575.236
2007-01-12 15:00:00,44.22,44.25,44.19,44.2,165186.0077734592,28.3945,28.4137,28.3752,28.3816,165186.0078
2007-01-12 15:30:00,44.17,44.26,44.09,44.1,167406.9961132704,28.3624,28.4202,28.311,28.3174,167406.9961
2007-01-16 09:30:00,43.98,44.09,43.87,43.89,100499.72237645752,28.2404,28.311,28.1697,28.1826,100499.7224
2007-01-16 10:00:00,43.9,43.9,43.76,43.87,24986.11882287618,28.189,28.189,28.0991,28.1697,24986.1188
2007-01-16 10:30:00,43.87,43.92,43.84,43.92,24014.43642420877,28.1697,28.2018,28.1505,28.2018,24014.4364
2007-01-16 11:00:00,43.92,43.93,43.8,43.82,35258.18989450305,28.2018,28.2083,28.1248,28.1376,35258.1899
2007-01-16 11:30:00,43.81,43.89,43.81,43.84,43864.51971127151,28.1312,28.1826,28.1312,28.1505,43864.5197
2007-01-16 12:00:00,43.85,43.89,43.84,43.86,23320.377568017768,28.1569,28.1826,28.1505,28.1633,23320.3776
2007-01-16 12:30:00,43.87,43.87,43.69,43.71,20682.953914491947,28.1697,28.1697,28.0542,28.067,20682.9539
2007-01-16 13:00:00,43.71,43.82,43.71,43.81,78012.21543586896,28.067,28.1376,28.067,28.1312,78012.2154
2007-01-16 13:30:00,43.81,43.82,43.63,43.64,38034.42531926707,28.1312,28.1376,28.0156,28.0221,38034.4253
2007-01-16 14:00:00,43.63,43.67,43.56,43.61,41365.90782898389,28.0156,28.0413,27.9707,28.0028,41365.9078
2007-01-16 14:30:00,43.61,43.78,43.55,43.76,88006.66296501942,28.0028,28.1119,27.9643,28.0991,88006.663
2007-01-16 15:00:00,43.76,43.84,43.76,43.82,34147.69572459744,28.0991,28.1505,28.0991,28.1376,34147.6957
2007-01-16 15:30:00,43.8,43.82,43.79,43.81,38034.42531926707,28.1248,28.1376,28.1184,28.1312,38034.4253
2007-01-17 09:30:00,44.01,44.02,43.83,43.9,74125.48584119933,28.2596,28.2661,28.1441,28.189,74125.4858
2007-01-17 10:00:00,43.92,43.92,43.74,43.85,32620.76624097723,28.2018,28.2018,28.0863,28.1569,32620.7662
2007-01-17 10:30:00,43.84,43.87,43.81,43.86,47612.43753470294,28.1505,28.1697,28.1312,28.1633,47612.4375
2007-01-17 11:00:00,43.87,43.94,43.85,43.94,31093.83675735702,28.1697,28.2147,28.1569,28.2147,31093.8368
2007-01-17 11:30:00,43.94,43.94,43.85,43.94,31510.272071071624,28.2147,28.2147,28.1569,28.2147,31510.2721
2007-01-17 12:00:00,43.94,44.06,43.92,44.02,63020.54414214325,28.2147,28.2917,28.2018,28.2661,63020.5441
2007-01-17 12:30:00,44.02,44.07,43.94,44.06,50388.67295946696,28.2661,28.2982,28.2147,28.2917,50388.673
2007-01-17 13:00:00,44.05,44.12,44.0,44.11,21238.20099944475,28.2853,28.3303,28.2532,28.3238,21238.201
2007-01-17 13:30:00,44.12,44.12,44.05,44.1,18600.77734591893,28.3303,28.3303,28.2853,28.3174,18600.7773
2007-01-17 14:00:00,44.1,44.15,44.02,44.09,28734.03664630761,28.3174,28.3495,28.2661,28.311,28734.0366
2007-01-17 14:30:00,44.08,44.12,44.02,44.1,25541.365907828986,28.3046,28.3303,28.2661,28.3174,25541.3659
2007-01-17 15:00:00,44.1,44.11,43.96,44.05,43586.89616879511,28.3174,28.3238,28.2275,28.2853,43586.8962
2007-01-17 15:30:00,44.05,44.1,44.03,44.1,65102.72071071626,28.2853,28.3174,28.2725,28.3174,65102.7207
2007-01-18 09:30:00,44.51,44.53,44.17,44.27,97723.4869516935,28.5807,28.5935,28.3624,28.4266,97723.487
2007-01-18 10:00:00,44.25,44.25,43.89,44.21,59827.87340366463,28.4137,28.4137,28.1826,28.3881,59827.8734
2007-01-18 10:30:00,44.22,44.26,44.14,44.21,57329.26152137701,28.3945,28.4202,28.3431,28.3881,57329.2615
2007-01-18 11:00:00,44.21,44.38,44.14,44.21,101054.96946141032,28.3881,28.4972,28.3431,28.3881,101054.9695
2007-01-18 11:30:00,44.16,44.28,44.16,44.27,24153.248195446973,28.356,28.433,28.356,28.4266,24153.2482
2007-01-18 12:00:00,44.28,44.3,44.15,44.21,41504.719600222095,28.433,28.4459,28.3495,28.3881,41504.7196
2007-01-18 12:30:00,44.21,44.28,44.21,44.28,26513.04830649639,28.3881,28.433,28.3881,28.433,26513.0483
2007-01-18 13:00:00,44.28,44.29,44.25,44.28,50388.67295946696,28.433,28.4394,28.4137,28.433,50388.673
2007-01-18 13:30:00,44.28,44.34,44.26,44.27,32065.519156024428,28.433,28.4715,28.4202,28.4266,32065.5192
2007-01-18 14:00:00,44.27,44.27,44.21,44.24,34425.31926707384,28.4266,28.4266,28.3881,28.4073,34425.3193
2007-01-18 14:30:00,44.24,44.25,44.12,44.17,53997.77901166018,28.4073,28.4137,28.3303,28.3624,53997.779
2007-01-18 15:00:00,44.17,44.23,44.1,44.17,62742.920599666846,28.3624,28.4009,28.3174,28.3624,62742.9206
2007-01-18 15:30:00,44.15,44.17,44.08,44.16,97168.2398667407,28.3495,28.3624,28.3046,28.356,97168.2399
2007-01-19 09:30:00,44.27,44.38,44.17,44.3,65935.59133814547,28.4266,28.4972,28.3624,28.4459,65935.5913
2007-01-19 10:00:00,44.3,44.46,44.22,44.42,50388.67295946696,28.4459,28.5486,28.3945,28.5229,50388.673
2007-01-19 10:30:00,44.42,44.53,44.38,44.43,104802.88728484177,28.5229,28.5935,28.4972,28.5293,104802.8873
2007-01-19 11:00:00,44.43,44.43,44.36,44.39,68850.63853414769,28.5293,28.5293,28.4844,28.5036,68850.6385
2007-01-19 11:30:00,44.4,44.4,44.27,44.27,52887.284841754576,28.5101,28.5101,28.4266,28.4266,52887.2848
2007-01-19 12:00:00,44.26,44.3,44.17,44.24,95780.12215435869,28.4202,28.4459,28.3624,28.4073,95780.1222
2007-01-19 12:30:00,44.24,44.28,44.16,44.19,66490.83842309828,28.4073,28.433,28.356,28.3752,66490.8384
2007-01-19 13:00:00,44.23,44.31,44.2,44.31,25680.177679067183,28.4009,28.4523,28.3816,28.4523,25680.1777
2007-01-19 13:30:00,44.31,44.31,44.2,44.31,26374.236535258187,28.4523,28.4523,28.3816,28.4523,26374.2365
2007-01-19 14:00:00,44.31,44.44,44.3,44.38,34425.31926707384,28.4523,28.5357,28.4459,28.4972,34425.3193
2007-01-19 14:30:00,44.41,44.43,44.39,44.43,29705.71904497501,28.5165,28.5293,28.5036,28.5293,29705.719
2007-01-19 15:00:00,44.42,44.43,44.34,44.36,34841.754580788445,28.5229,28.5293,28.4715,28.4844,34841.7546
2007-01-19 15:30:00,44.36,44.47,44.34,44.43,61493.61465852304,28.4844,28.555,28.4715,28.5293,61493.6147
2007-01-22 09:30:00,44.52,44.59,44.4,44.59,27345.9189339256,28.5871,28.6321,28.5101,28.6321,27345.9189
2007-01-22 10:00:00,44.51,44.54,44.36,44.42,43448.08439755691,28.5807,28.6,28.4844,28.5229,43448.0844
2007-01-22 10:30:00,44.43,44.49,44.38,44.44,37756.80177679067,28.5293,28.5679,28.4972,28.5357,37756.8018
2007-01-22 11:00:00,44.43,44.48,44.24,44.25,92171.01610216546,28.5293,28.5614,28.4073,28.4137,92171.0161
2007-01-22 11:30:00,44.3,44.34,44.19,44.26,109661.29927817878,28.4459,28.4715,28.3752,28.4202,109661.2993
2007-01-22 12:00:00,44.26,44.29,44.21,44.26,14714.047751249303,28.4202,28.4394,28.3881,28.4202,14714.0478
2007-01-22 12:30:00,44.22,44.27,44.14,44.25,41921.1549139367,28.3945,28.4266,28.3431,28.4137,41921.1549
2007-01-22 13:00:00,44.25,44.25,44.15,44.25,47196.00222098834,28.4137,28.4137,28.3495,28.4137,47196.0022
2007-01-22 13:30:00,44.24,44.24,44.14,44.22,58023.320377568016,28.4073,28.4073,28.3431,28.3945,58023.3204
2007-01-22 14:00:00,44.2,44.23,44.08,44.15,83981.1215991116,28.3816,28.4009,28.3046,28.3495,83981.1216
2007-01-22 14:30:00,44.12,44.17,44.07,44.16,77595.78012215435,28.3303,28.3624,28.2982,28.356,77595.7801
2007-01-22 15:00:00,44.16,44.16,43.98,44.05,82176.56857301499,28.356,28.356,28.2404,28.2853,82176.5686
2007-01-22 15:30:00,44.02,44.17,44.0,44.12,173098.27873403663,28.2661,28.3624,28.2532,28.3303,173098.2787
2007-01-23 09:30:00,44.46,44.5,44.31,44.48,83981.1215991116,28.5486,28.5743,28.4523,28.5614,83981.1216
2007-01-23 10:00:00,44.48,44.62,44.43,44.48,36923.931149361466,28.5614,28.6513,28.5293,28.5614,36923.9311
2007-01-23 10:30:00,44.5,44.51,44.41,44.42,66352.02665186007,28.5743,28.5807,28.5165,28.5229,66352.0267
2007-01-23 11:00:00,44.42,44.52,44.38,44.48,58995.00277623542,28.5229,28.5871,28.4972,28.5614,58995.0028
2007-01-23 11:30:00,44.48,44.56,44.45,44.56,24569.683509161576,28.5614,28.6128,28.5422,28.6128,24569.6835
2007-01-23 12:00:00,44.59,44.67,44.57,44.66,13742.365352581895,28.6321,28.6834,28.6192,28.677,13742.3654
2007-01-23 12:30:00,44.66,44.71,44.64,44.71,28039.9777901166,28.677,28.7091,28.6642,28.7091,28039.9778
2007-01-23 13:00:00,44.69,44.75,44.61,44.61,45252.63742365352,28.6963,28.7348,28.6449,28.6449,45252.6374
2007-01-23 13:30:00,44.6,44.72,44.56,44.65,29844.530816213213,28.6385,28.7155,28.6128,28.6706,29844.5308
2007-01-23 14:00:00,44.64,44.65,44.58,44.6,18739.58911715713,28.6642,28.6706,28.6256,28.6385,18739.5891
2007-01-23 14:30:00,44.61,44.61,44.48,44.49,26374.236535258187,28.6449,28.6449,28.5614,28.5679,26374.2365
2007-01-23 15:00:00,44.49,44.57,44.46,44.51,50805.10827318156,28.5679,28.6192,28.5486,28.5807,50805.1083
2007-01-23 15:30:00,44.51,44.52,44.42,44.48,59689.06163242643,28.5807,28.5871,28.5229,28.5614,59689.0616
2007-01-24 09:30:00,43.83,44.09,43.75,44.09,80372.01554691837,28.1441,28.311,28.0927,28.311,80372.0155
2007-01-24 10:00:00,44.08,44.28,44.05,44.26,61632.42642976124,28.3046,28.433,28.2853,28.4202,61632.4264
2007-01-24 10:30:00,44.28,44.45,44.16,44.45,29428.09550249861,28.433,28.5422,28.356,28.5422,29428.0955
2007-01-24 11:00:00,44.43,44.53,44.43,44.49,35674.62520821766,28.5293,28.5935,28.5293,28.5679,35674.6252
2007-01-24 11:30:00,44.49,44.56,44.48,44.56,29983.34258745141,28.5679,28.6128,28.5614,28.6128,29983.3426
2007-01-24 12:00:00,44.53,44.56,44.48,44.51,27484.730705163794,28.5935,28.6128,28.5614,28.5807,27484.7307
2007-01-24 12:30:00,44.52,44.63,44.49,44.6,122987.22931704608,28.5871,28.6577,28.5679,28.6385,122987.2293
2007-01-24 13:00:00,44.6,44.6,44.5,44.55,32343.14269850083,28.6385,28.6385,28.5743,28.6064,32343.1427
2007-01-24 13:30:00,44.55,44.61,44.51,44.61,11521.377012770685,28.6064,28.6449,28.5807,28.6449,11521.377
2007-01-24 14:00:00,44.6,44.62,44.49,44.53,26235.424764019983,28.6385,28.6513,28.5679,28.5935,26235.4248
2007-01-24 14:30:00,44.54,44.66,44.54,44.61,17629.094947251524,28.6,28.677,28.6,28.6449,17629.0949
2007-01-24 15:00:00,44.62,44.68,44.59,44.66,35813.43697945586,28.6513,28.6899,28.6321,28.677,35813.437
2007-01-24 15:30:00,44.66,44.67,44.59,44.66,72598.55635757912,28.677,28.6834,28.6321,28.677,72598.5564
2007-01-25 09:30:00,44.51,44.74,44.51,44.69,47890.06107717934,28.5807,28.7284,28.5807,28.6963,47890.0611
2007-01-25 10:00:00,44.69,44.73,44.61,44.63,40810.66074403109,28.6963,28.722,28.6449,28.6577,40810.6607
2007-01-25 10:30:00,44.63,44.66,44.6,44.64,27207.1071626874,28.6577,28.677,28.6385,28.6642,27207.1072
2007-01-25 11:00:00,44.64,44.69,44.57,44.63,47890.06107717934,28.6642,28.6963,28.6192,28.6577,47890.0611
2007-01-25 11:30:00,44.66,44.69,44.47,44.51,31510.272071071624,28.677,28.6963,28.555,28.5807,31510.2721
2007-01-25 12:00:00,44.53,44.6,44.37,44.56,20682.953914491947,28.5935,28.6385,28.4908,28.6128,20682.9539
2007-01-25 12:30:00,44.57,44.63,44.48,44.48,14019.9888950583,28.6192,28.6577,28.5614,28.5614,14019.9889
2007-01-25 13:00:00,44.51,44.59,44.48,44.49,15269.294836202109,28.5807,28.6321,28.5614,28.5679,15269.2948
2007-01-25 13:30:00,44.49,44.51,44.27,44.27,51499.16712937257,28.5679,28.5807,28.4266,28.4266,51499.1671
2007-01-25 14:00:00,44.27,44.33,44.21,44.23,26790.67184897279,28.4266,28.4651,28.3881,28.4009,26790.6718
2007-01-25 14:30:00,44.26,44.26,44.12,44.2,30538.589672404218,28.4202,28.4202,28.3303,28.3816,30538.5897
2007-01-25 15:00:00,44.18,44.18,44.07,44.15,38450.86063298168,28.3688,28.3688,28.2982,28.3495,38450.8606
2007-01-25 15:30:00,44.15,44.22,44.1,44.2,61354.80288728484,28.3495,28.3945,28.3174,28.3816,61354.8029
2007-01-26 09:30:00,44.03,44.17,44.01,44.17,60521.93225985563,28.2725,28.3624,28.2596,28.3624,60521.9323
2007-01-26 10:00:00,44.12,44.16,43.93,44.04,65796.77956690727,28.3303,28.356,28.2083,28.2789,65796.7796
2007-01-26 10:30:00,44.04,44.12,44.01,44.09,51637.97890061077,28.2789,28.3303,28.2596,28.311,51637.9789
2007-01-26 11:00:00,44.07,44.15,43.99,44.07,28734.03664630761,28.2982,28.3495,28.2468,28.2982,28734.0366
2007-01-26 11:30:00,44.05,44.16,43.99,44.1,45946.69627984453,28.2853,28.356,28.2468,28.3174,45946.6963
2007-01-26 12:00:00,44.12,44.14,44.07,44.12,20682.953914491947,28.3303,28.3431,28.2982,28.3303,20682.9539
2007-01-26 12:30:00,44.12,44.14,44.07,44.13,45946.69627984453,28.3303,28.3431,28.2982,28.3367,45946.6963
2007-01-26 13:00:00,44.13,44.17,44.08,44.12,16935.03609106052,28.3367,28.3624,28.3046,28.3303,16935.0361
2007-01-26 13:30:00,44.12,44.22,44.1,44.17,19017.212659633537,28.3303,28.3945,28.3174,28.3624,19017.2127
2007-01-26 14:00:00,44.17,44.22,44.09,44.2,26513.04830649639,28.3624,28.3945,28.311,28.3816,26513.0483
2007-01-26 14:30:00,44.2,44.2,44.07,44.16,35952.24875069406,28.3816,28.3816,28.2982,28.356,35952.2488
2007-01-26 15:00:00,44.16,44.28,44.16,44.23,34147.69572459744,28.356,28.433,28.356,28.4009,34147.6957
2007-01-26 15:30:00,44.21,44.21,44.12,44.15,55663.52026651859,28.3881,28.3881,28.3303,28.3495,55663.5203
2007-01-29 09:30:00,44.01,44.23,43.96,44.13,81343.69794558578,28.2596,28.4009,28.2275,28.3367,81343.6979
2007-01-29 10:00:00,44.17,44.35,44.13,44.27,44558.57856746252,28.3624,28.478,28.3367,28.4266,44558.5786
2007-01-29 10:30:00,44.21,44.31,44.19,44.27,51499.16712937257,28.3881,28.4523,28.3752,28.4266,51499.1671
2007-01-29 11:00:00,44.27,44.28,44.2,44.26,19294.83620210994,28.4266,28.433,28.3816,28.4202,19294.8362
2007-01-29 11:30:00,44.24,44.34,44.23,44.27,20960.57745696835,28.4073,28.4715,28.4009,28.4266,20960.5775
2007-01-29 12:00:00,44.27,44.34,44.22,44.29,32481.95446973903,28.4266,28.4715,28.3945,28.4394,32481.9545
2007-01-29 12:30:00,44.29,44.35,44.24,44.29,29011.660188784008,28.4394,28.478,28.4073,28.4394,29011.6602
2007-01-29 13:00:00,44.29,44.35,44.28,44.28,17351.471404775122,28.4394,28.478,28.433,28.433,17351.4714
2007-01-29 13:30:00,44.33,44.35,44.23,44.24,29705.71904497501,28.4651,28.478,28.4009,28.4073,29705.719
2007-01-29 14:00:00,44.2,44.27,44.15,44.2,31510.272071071624,28.3816,28.4266,28.3495,28.3816,31510.2721
2007-01-29 14:30:00,44.17,44.21,44.14,44.2,15269.294836202109,28.3624,28.3881,28.3431,28.3816,15269.2948
2007-01-29 15:00:00,44.2,44.2,44.09,44.16,43448.08439755691,28.3816,28.3816,28.311,28.356,43448.0844
2007-01-29 15:30:00,44.16,44.24,44.14,44.15,106191.00499722376,28.356,28.4073,28.3431,28.3495,106191.005
2007-01-30 09:30:00,43.98,43.98,43.8,43.8,65935.59133814547,28.4122,28.4122,28.2959,28.2959,65935.5913
2007-01-30 10:00:00,43.81,43.92,43.81,43.85,24292.05996668517,28.3024,28.3735,28.3024,28.3282,24292.06
2007-01-30 10:30:00,43.88,43.94,43.75,43.85,57468.07329261521,28.3476,28.3864,28.2636,28.3282,57468.0733
2007-01-30 11:00:00,43.81,43.89,43.7,43.82,112576.346474181,28.3024,28.3541,28.2313,28.3089,112576.3465
2007-01-30 11:30:00,43.82,43.99,43.82,43.94,13464.741810105495,28.3089,28.4187,28.3089,28.3864,13464.7418
2007-01-30 12:00:00,43.95,43.95,43.8,43.81,11521.377012770685,28.3928,28.3928,28.2959,28.3024,11521.377
2007-01-30 12:30:00,43.79,43.8,43.63,43.73,20127.706829539144,28.2895,28.2959,28.1861,28.2507,20127.7068
2007-01-30 13:00:00,43.75,43.77,43.68,43.74,12631.87118267629,28.2636,28.2766,28.2184,28.2572,12631.8712
2007-01-30 13:30:00,43.75,43.8,43.7,43.79,13881.177123820098,28.2636,28.2959,28.2313,28.2895,13881.1771
2007-01-30 14:00:00,43.78,43.81,43.72,43.81,13048.306496390893,28.283,28.3024,28.2443,28.3024,13048.3065
2007-01-30 14:30:00,43.79,43.94,43.74,43.84,44142.14325374791,28.2895,28.3864,28.2572,28.3218,44142.1433
2007-01-30 15:00:00,43.84,43.85,43.73,43.79,21515.82454192116,28.3218,28.3282,28.2507,28.2895,21515.8245
2007-01-30 15:30:00,43.79,43.89,43.76,43.8,41504.719600222095,28.2895,28.3541,28.2701,28.2959,41504.7196
2007-01-31 09:30:00,43.23,43.47,43.05,43.07,119516.93503609105,27.9277,28.0828,27.8114,27.8243,119516.935
2007-01-31 10:00:00,43.06,43.21,43.05,43.18,22626.31871182676,27.8179,27.9148,27.8114,27.8954,22626.3187
2007-01-31 10:30:00,43.21,43.39,43.14,43.36,37062.74292059967,27.9148,28.0311,27.8696,28.0117,37062.7429
2007-01-31 11:00:00,43.36,43.36,43.27,43.27,23459.18933925597,28.0117,28.0117,27.9536,27.9536,23459.1893
2007-01-31 11:30:00,43.27,43.36,43.27,43.34,19294.83620210994,27.9536,28.0117,27.9536,27.9988,19294.8362
2007-01-31 12:00:00,43.33,43.37,43.3,43.3,20821.765685730148,27.9923,28.0182,27.9729,27.9729,20821.7657
2007-01-31 12:30:00,43.3,43.35,43.22,43.34,30399.777901166017,27.9729,28.0052,27.9213,27.9988,30399.7779
2007-01-31 13:00:00,43.31,43.31,43.21,43.22,20821.765685730148,27.9794,27.9794,27.9148,27.9213,20821.7657
2007-01-31 13:30:00,43.22,43.26,43.2,43.22,20682.953914491947,27.9213,27.9471,27.9083,27.9213,20682.9539
2007-01-31 14:00:00,43.22,43.53,43.12,43.25,64269.850083287056,27.9213,28.1215,27.8566,27.9406,64269.8501
2007-01-31 14:30:00,43.27,43.44,43.22,43.41,73153.80344253192,27.9536,28.0634,27.9213,28.044,73153.8034
2007-01-31 15:00:00,43.39,43.61,43.39,43.44,40255.41365907829,28.0311,28.1732,28.0311,28.0634,40255.4137
2007-01-31 15:30:00,43.46,43.66,43.43,43.53,107301.49916712935,28.0763,28.2055,28.0569,28.1215,107301.4992
2007-02-01 09:30:00,43.51,43.82,43.41,43.69,73847.86229872293,28.1086,28.3089,28.044,28.2249,73847.8623
2007-02-01 10:00:00,43.7,43.84,43.65,43.67,35258.18989450305,28.2313,28.3218,28.199,28.212,35258.1899
2007-02-01 10:30:00,43.66,43.81,43.61,43.77,34980.566352026646,28.2055,28.3024,28.1732,28.2766,34980.5664
2007-02-01 11:00:00,43.76,43.84,43.69,43.76,29983.34258745141,28.2701,28.3218,28.2249,28.2701,29983.3426
2007-02-01 11:30:00,43.77,43.84,43.74,43.79,16102.165463631314,28.2766,28.3218,28.2572,28.2895,16102.1655
2007-02-01 12:00:00,43.79,43.86,43.76,43.8,27623.542476401995,28.2895,28.3347,28.2701,28.2959,27623.5425
2007-02-01 12:30:00,43.8,43.87,43.79,43.85,38450.86063298168,28.2959,28.3412,28.2895,28.3282,38450.8606
2007-02-01 13:00:00,43.84,43.89,43.79,43.81,38173.23709050528,28.3218,28.3541,28.2895,28.3024,38173.2371
2007-02-01 13:30:00,43.79,43.85,43.71,43.75,28039.9777901166,28.2895,28.3282,28.2378,28.2636,28039.9778
2007-02-01 14:00:00,43.71,43.87,43.69,43.86,44003.33148250971,28.2378,28.3412,28.2249,28.3347,44003.3315
2007-02-01 14:30:00,43.87,43.96,43.86,43.9,44836.20210993892,28.3412,28.3993,28.3347,28.3605,44836.2021
2007-02-01 15:00:00,43.89,44.0,43.84,43.98,58023.320377568016,28.3541,28.4252,28.3218,28.4122,58023.3204
2007-02-01 15:30:00,43.99,44.02,43.9,43.92,63159.35591338145,28.4187,28.4381,28.3605,28.3735,63159.3559
2007-02-02 09:30:00,43.89,44.09,43.84,43.99,162965.01943364798,28.3541,28.4833,28.3218,28.4187,162965.0194
2007-02-02 10:00:00,43.99,44.28,43.99,44.17,98972.7928928373,28.4187,28.606,28.4187,28.535,98972.7929
2007-02-02 10:30:00,44.17,44.25,44.13,44.13,67601.33259300388,28.535,28.5867,28.5091,28.5091,67601.3326
2007-02-02 11:00:00,44.14,44.25,44.05,44.23,51221.543586896165,28.5156,28.5867,28.4575,28.5737,51221.5436
2007-02-02 11:30:00,44.25,44.34,44.21,44.34,43586.89616879511,28.5867,28.6448,28.5608,28.6448,43586.8962
2007-02-02 12:00:00,44.34,44.44,44.33,44.34,47334.81399222654,28.6448,28.7094,28.6383,28.6448,47334.814
2007-02-02 12:30:00,44.34,44.38,44.33,44.38,26096.612992781786,28.6448,28.6706,28.6383,28.6706,26096.613
2007-02-02 13:00:00,44.38,44.41,44.24,44.31,28456.413103831204,28.6706,28.69,28.5802,28.6254,28456.4131
2007-02-02 13:30:00,44.31,44.37,44.27,44.31,22626.31871182676,28.6254,28.6642,28.5996,28.6254,22626.3187
2007-02-02 14:00:00,44.32,44.37,44.22,44.26,26651.86007773459,28.6319,28.6642,28.5673,28.5931,26651.8601
2007-02-02 14:30:00,44.25,44.37,44.18,44.2,41921.1549139367,28.5867,28.6642,28.5414,28.5544,41921.1549
2007-02-02 15:00:00,44.2,44.36,44.2,44.29,45530.26096612992,28.5544,28.6577,28.5544,28.6125,45530.261
2007-02-02 15:30:00,44.28,44.46,44.28,44.38,88561.91004997223,28.606,28.7223,28.606,28.6706,88561.91
2007-02-05 09:30:00,43.61,43.92,43.57,43.58,165880.0666296502,28.1732,28.3735,28.1474,28.1538,165880.0666
2007-02-05 10:00:00,43.61,43.64,43.45,43.63,74958.35646862854,28.1732,28.1926,28.0698,28.1861,74958.3565
2007-02-05 10:30:00,43.63,43.76,43.54,43.69,64825.09716823986,28.1861,28.2701,28.128,28.2249,64825.0972
2007-02-05 11:00:00,43.7,43.7,43.49,43.54,45113.82565241532,28.2313,28.2313,28.0957,28.128,45113.8257
2007-02-05 11:30:00,43.55,43.63,43.42,43.42,33731.26041088284,28.1344,28.1861,28.0505,28.0505,33731.2604
2007-02-05 12:00:00,43.41,43.43,43.34,43.36,33592.44863964464,28.044,28.0569,27.9988,28.0117,33592.4486
2007-02-05 12:30:00,43.37,43.53,43.37,43.5,35813.43697945586,28.0182,28.1215,28.0182,28.1021,35813.437
2007-02-05 13:00:00,43.51,43.58,43.5,43.51,25680.177679067183,28.1086,28.1538,28.1021,28.1086,25680.1777
2007-02-05 13:30:00,43.52,43.56,43.47,43.5,35674.62520821766,28.1151,28.1409,28.0828,28.1021,35674.6252
2007-02-05 14:00:00,43.5,43.63,43.49,43.61,33176.013325930035,28.1021,28.1861,28.0957,28.1732,33176.0133
2007-02-05 14:30:00,43.63,43.63,43.56,43.58,36091.06052193226,28.1861,28.1861,28.1409,28.1538,36091.0605
2007-02-05 15:00:00,43.58,43.58,43.53,43.54,50388.67295946696,28.1538,28.1538,28.1215,28.128,50388.673
2007-02-05 15:30:00,43.54,43.56,43.45,43.49,78845.08606329816,28.128,28.1409,28.0698,28.0957,78845.0861
2007-02-06 09:30:00,43.83,43.97,43.81,43.87,85924.48639644642,28.3153,28.4058,28.3024,28.3412,85924.4864
2007-02-06 10:00:00,43.87,43.92,43.8,43.83,72737.36812881732,28.3412,28.3735,28.2959,28.3153,72737.3681
2007-02-06 10:30:00,43.83,43.87,43.75,43.81,45669.07273736813,28.3153,28.3412,28.2636,28.3024,45669.0727
2007-02-06 11:00:00,43.81,43.83,43.76,43.79,38173.23709050528,28.3024,28.3153,28.2701,28.2895,38173.2371
2007-02-06 11:30:00,43.79,43.83,43.76,43.79,24708.495280399777,28.2895,28.3153,28.2701,28.2895,24708.4953
2007-02-06 12:00:00,43.8,43.83,43.74,43.76,34702.942809550244,28.2959,28.3153,28.2572,28.2701,34702.9428
2007-02-06 12:30:00,43.76,43.78,43.69,43.71,24847.307051637978,28.2701,28.283,28.2249,28.2378,24847.3071
2007-02-06 13:00:00,43.72,43.76,43.68,43.74,46363.131593559134,28.2443,28.2701,28.2184,28.2572,46363.1316
2007-02-06 13:30:00,43.74,43.76,43.67,43.69,48167.68461965575,28.2572,28.2701,28.212,28.2249,48167.6846
2007-02-06 14:00:00,43.7,43.73,43.66,43.68,34286.50749583564,28.2313,28.2507,28.2055,28.2184,34286.5075
2007-02-06 14:30:00,43.68,43.71,43.65,43.71,58717.37923375902,28.2184,28.2378,28.199,28.2378,58717.3792
2007-02-06 15:00:00,43.71,43.79,43.69,43.74,60244.30871737923,28.2378,28.2895,28.2249,28.2572,60244.3087
2007-02-06 15:30:00,43.73,43.76,43.65,43.69,99944.47529150471,28.2507,28.2701,28.199,28.2249,99944.4753
2007-02-07 09:30:00,43.75,43.79,43.42,43.47,51915.60244308717,28.2636,28.2895,28.0505,28.0828,51915.6024
2007-02-07 10:00:00,43.46,43.55,43.35,43.38,83148.2509716824,28.0763,28.1344,28.0052,28.0246,83148.251
2007-02-07 10:30:00,43.38,43.45,43.32,43.45,105913.38145474736,28.0246,28.0698,27.9859,28.0698,105913.3815
2007-02-07 11:00:00,43.45,43.47,43.35,43.38,59689.06163242643,28.0698,28.0828,28.0052,28.0246,59689.0616
2007-02-07 11:30:00,43.4,43.4,43.35,43.37,77595.78012215435,28.0375,28.0375,28.0052,28.0182,77595.7801
2007-02-07 12:00:00,43.38,43.39,43.3,43.35,69822.3209328151,28.0246,28.0311,27.9729,28.0052,69822.3209
2007-02-07 12:30:00,43.34,43.4,43.31,43.38,38728.48417545808,27.9988,28.0375,27.9794,28.0246,38728.4842
2007-02-07 13:00:00,43.36,43.4,43.34,43.36,50527.48473070516,28.0117,28.0375,27.9988,28.0117,50527.4847
2007-02-07 13:30:00,43.36,43.37,43.19,43.2,75513.60355358134,28.0117,28.0182,27.9019,27.9083,75513.6036
2007-02-07 14:00:00,43.2,43.22,43.04,43.14,92726.26318711828,27.9083,27.9213,27.805,27.8696,92726.2632
2007-02-07 14:30:00,43.15,43.2,42.89,42.89,107579.12270960576,27.876,27.9083,27.7081,27.7081,107579.1227
2007-02-07 15:00:00,42.89,42.89,42.76,42.81,142420.87729039422,27.7081,27.7081,27.6241,27.6564,142420.8773
2007-02-07 15:30:00,42.81,43.02,42.73,42.86,259716.82398667405,27.6564,27.792,27.6047,27.6887,259716.824
2007-02-09 09:30:00,42.53,42.71,42.17,42.53,142143.25374791783,27.4755,27.5918,27.2429,27.4755,142143.2537
2007-02-09 10:00:00,42.51,42.7,42.5,42.65,77456.96835091616,27.4626,27.5853,27.4561,27.553,77456.9684
2007-02-09 10:30:00,42.6,42.66,42.47,42.51,77179.34480843975,27.5207,27.5595,27.4367,27.4626,77179.3448
2007-02-09 11:00:00,42.5,42.52,42.33,42.45,51637.97890061077,27.4561,27.469,27.3463,27.4238,51637.9789
2007-02-09 11:30:00,42.45,42.53,42.43,42.47,33037.201554691834,27.4238,27.4755,27.4109,27.4367,33037.2016
2007-02-09 12:00:00,42.5,42.5,42.4,42.43,41782.3431426985,27.4561,27.4561,27.3915,27.4109,41782.3431
2007-02-09 12:30:00,42.44,42.45,42.32,42.32,33314.82509716824,27.4174,27.4238,27.3398,27.3398,33314.8251
2007-02-09 13:00:00,42.33,42.33,42.25,42.31,54691.83786785119,27.3463,27.3463,27.2946,27.3334,54691.8379
2007-02-09 13:30:00,42.32,42.4,42.05,42.18,80372.01554691837,27.3398,27.3915,27.1654,27.2494,80372.0155
2007-02-09 14:00:00,42.18,42.19,42.0,42.03,94392.00444197668,27.2494,27.2558,27.1331,27.1525,94392.0044
2007-02-09 14:30:00,42.04,42.09,41.93,42.06,76346.47418101055,27.1589,27.1912,27.0879,27.1719,76346.4742
2007-02-09 15:00:00,42.08,42.34,42.06,42.26,76901.72126596335,27.1848,27.3527,27.1719,27.3011,76901.7213
2007-02-09 15:30:00,42.26,42.29,42.17,42.23,73292.61521377013,27.3011,27.3204,27.2429,27.2817,73292.6152
2007-02-12 09:30:00,41.81,41.9,41.72,41.73,84397.5569128262,27.0104,27.0685,26.9522,26.9587,84397.5569
2007-02-12 10:00:00,41.74,41.86,41.64,41.83,73431.42698500832,26.9651,27.0427,26.9005,27.0233,73431.427
2007-02-12 10:30:00,41.86,41.86,41.6,41.62,85230.4275402554,27.0427,27.0427,26.8747,26.8876,85230.4275
2007-02-12 11:00:00,41.64,41.7,41.48,41.56,120766.24097723486,26.9005,26.9393,26.7972,26.8488,120766.241
2007-02-12 11:30:00,41.55,41.56,41.48,41.5,56218.76735147141,26.8424,26.8488,26.7972,26.8101,56218.7674
2007-02-12 12:00:00,41.5,41.5,41.44,41.46,45252.63742365352,26.8101,26.8101,26.7713,26.7842,45252.6374
2007-02-12 12:30:00,41.47,41.53,41.46,41.51,51776.79067184897,26.7907,26.8295,26.7842,26.8165,51776.7907
2007-02-12 13:00:00,41.51,41.56,41.48,41.49,67601.33259300388,26.8165,26.8488,26.7972,26.8036,67601.3326
2007-02-12 13:30:00,41.47,41.55,41.44,41.5,70655.1915602443,26.7907,26.8424,26.7713,26.8101,70655.1916
2007-02-12 14:00:00,41.52,41.54,41.44,41.45,60383.12048861743,26.823,26.8359,26.7713,26.7778,60383.1205
2007-02-12 14:30:00,41.44,41.47,41.36,41.39,65241.53248195446,26.7713,26.7907,26.7196,26.739,65241.5325
2007-02-12 15:00:00,41.4,41.65,41.37,41.65,170738.47862298723,26.7455,26.907,26.7261,26.907,170738.4786
2007-02-12 15:30:00,41.65,41.75,41.59,41.61,166574.12548584118,26.907,26.9716,26.8682,26.8811,166574.1255
2007-02-13 09:30:00,42.28,42.35,41.92,41.96,144364.24208772904,27.314,27.3592,27.0814,27.1073,144364.2421
2007-02-13 10:00:00,41.98,42.11,41.96,42.03,69544.6973903387,27.1202,27.2042,27.1073,27.1525,69544.6974
2007-02-13 10:30:00,42.03,42.04,41.82,41.83,98139.9222654081,27.1525,27.1589,27.0168,27.0233,98139.9223
2007-02-13 11:00:00,41.83,42.13,41.82,42.09,66352.02665186007,27.0233,27.2171,27.0168,27.1912,66352.0267
2007-02-13 11:30:00,42.09,42.22,42.07,42.17,41643.531371460296,27.1912,27.2752,27.1783,27.2429,41643.5314
2007-02-13 12:00:00,42.15,42.19,41.96,42.11,48028.87284841754,27.23,27.2558,27.1073,27.2042,48028.8728
2007-02-13 12:30:00,42.09,42.17,42.08,42.11,42198.7784564131,27.1912,27.2429,27.1848,27.2042,42198.7785
2007-02-13 13:00:00,42.11,42.17,42.09,42.1,67878.95613548029,27.2042,27.2429,27.1912,27.1977,67878.9561
2007-02-13 13:30:00,42.11,42.13,42.05,42.05,58995.00277623542,27.2042,27.2171,27.1654,27.1654,58995.0028
2007-02-13 14:00:00,42.05,42.14,42.04,42.07,63575.79122709605,27.1654,27.2235,27.1589,27.1783,63575.7912
2007-02-13 14:30:00,42.05,42.09,42.01,42.09,49694.61410327596,27.1654,27.1912,27.1396,27.1912,49694.6141
2007-02-13 15:00:00,42.08,42.19,42.08,42.17,50943.92004441976,27.1848,27.2558,27.1848,27.2429,50943.92
2007-02-13 15:30:00,42.19,42.22,42.13,42.18,65657.96779566907,27.2558,27.2752,27.2171,27.2494,65657.9678
2007-02-14 09:30:00,42.87,42.95,42.53,42.55,147556.91282620764,27.6951,27.7468,27.4755,27.4884,147556.9128
2007-02-14 10:00:00,42.55,42.68,42.55,42.65,112853.9700166574,27.4884,27.5724,27.4884,27.553,112853.97
2007-02-14 10:30:00,42.65,42.86,42.62,42.62,103553.58134369794,27.553,27.6887,27.5336,27.5336,103553.5813
2007-02-14 11:00:00,42.61,42.71,42.6,42.68,47751.24930594114,27.5272,27.5918,27.5207,27.5724,47751.2493
2007-02-14 11:30:00,42.68,42.68,42.56,42.56,44697.39033870072,27.5724,27.5724,27.4949,27.4949,44697.3903
2007-02-14 12:00:00,42.55,42.6,42.5,42.5,52054.41421432537,27.4884,27.5207,27.4561,27.4561,52054.4142
2007-02-14 12:30:00,42.49,42.53,42.41,42.49,40394.22543031649,27.4497,27.4755,27.398,27.4497,40394.2254
2007-02-14 13:00:00,42.49,42.58,42.49,42.55,32065.519156024428,27.4497,27.5078,27.4497,27.4884,32065.5192
2007-02-14 13:30:00,42.55,42.64,42.55,42.62,31787.895613548026,27.4884,27.5466,27.4884,27.5336,31787.8956
2007-02-14 14:00:00,42.63,42.63,42.55,42.58,38034.42531926707,27.5401,27.5401,27.4884,27.5078,38034.4253
2007-02-14 14:30:00,42.58,42.68,42.58,42.61,30955.02498611882,27.5078,27.5724,27.5078,27.5272,30955.025
2007-02-14 15:00:00,42.61,42.65,42.53,42.54,73986.67406996113,27.5272,27.553,27.4755,27.482,73986.6741
2007-02-14 15:30:00,42.54,42.58,42.5,42.5,78845.08606329816,27.482,27.5078,27.4561,27.4561,78845.0861
2007-02-15 09:30:00,42.73,42.76,42.4,42.63,143947.80677401443,27.6047,27.6241,27.3915,27.5401,143947.8068
2007-02-15 10:00:00,42.62,42.67,42.4,42.4,73847.86229872293,27.5336,27.5659,27.3915,27.3915,73847.8623
2007-02-15 10:30:00,42.4,42.44,42.35,42.42,37895.61354802887,27.3915,27.4174,27.3592,27.4044,37895.6135
2007-02-15 11:00:00,42.43,42.53,42.42,42.42,28734.03664630761,27.4109,27.4755,27.4044,27.4044,28734.0366
2007-02-15 11:30:00,42.42,42.46,42.37,42.4,38312.04886174348,27.4044,27.4303,27.3721,27.3915,38312.0489
2007-02-15 12:00:00,42.4,42.42,42.32,42.38,39006.10771793448,27.3915,27.4044,27.3398,27.3786,39006.1077
2007-02-15 12:30:00,42.37,42.39,42.29,42.29,29566.90727373681,27.3721,27.385,27.3204,27.3204,29566.9073
2007-02-15 13:00:00,42.29,42.33,42.28,42.29,33037.201554691834,27.3204,27.3463,27.314,27.3204,33037.2016
2007-02-15 13:30:00,42.29,42.37,42.23,42.36,39006.10771793448,27.3204,27.3721,27.2817,27.3657,39006.1077
2007-02-15 14:00:00,42.36,42.45,42.33,42.44,20682.953914491947,27.3657,27.4238,27.3463,27.4174,20682.9539
2007-02-15 14:30:00,42.44,42.48,42.41,42.42,33314.82509716824,27.4174,27.4432,27.398,27.4044,33314.8251
2007-02-15 15:00:00,42.43,42.43,42.34,42.39,44836.20210993892,27.4109,27.4109,27.3527,27.385,44836.2021
2007-02-15 15:30:00,42.4,42.41,42.27,42.27,126318.7118267629,27.3915,27.398,27.3075,27.3075,126318.7118
2007-02-16 09:30:00,42.52,42.66,42.36,42.39,207107.16268739587,27.469,27.5595,27.3657,27.385,207107.1627
2007-02-16 10:00:00,42.39,42.45,42.27,42.27,62742.920599666846,27.385,27.4238,27.3075,27.3075,62742.9206
2007-02-16 10:30:00,42.27,42.36,42.22,42.34,108689.61687951138,27.3075,27.3657,27.2752,27.3527,108689.6169
2007-02-16 11:00:00,42.34,42.37,42.19,42.22,109522.48750694058,27.3527,27.3721,27.2558,27.2752,109522.4875
2007-02-16 11:30:00,42.22,42.22,42.09,42.13,100499.72237645752,27.2752,27.2752,27.1912,27.2171,100499.7224
2007-02-16 12:00:00,42.13,42.16,42.09,42.11,58023.320377568016,27.2171,27.2365,27.1912,27.2042,58023.3204
2007-02-16 12:30:00,42.09,42.14,42.09,42.14,46363.131593559134,27.1912,27.2235,27.1912,27.2235,46363.1316
2007-02-16 13:00:00,42.14,42.22,42.12,42.16,49972.23764575236,27.2235,27.2752,27.2106,27.2365,49972.2376
2007-02-16 13:30:00,42.15,42.24,42.07,42.16,67323.70905052748,27.23,27.2881,27.1783,27.2365,67323.7091
2007-02-16 14:00:00,42.14,42.26,42.09,42.19,77040.53303720155,27.2235,27.3011,27.1912,27.2558,77040.533
2007-02-16 14:30:00,42.19,42.24,42.11,42.18,109661.29927817878,27.2558,27.2881,27.2042,27.2494,109661.2993
2007-02-16 15:00:00,42.19,42.23,42.11,42.21,141310.3831204886,27.2558,27.2817,27.2042,27.2688,141310.3831
2007-02-16 15:30:00,42.22,42.26,42.14,42.19,168378.6785119378,27.2752,27.3011,27.2235,27.2558,168378.6785
2007-02-20 09:30:00,42.19,42.23,41.83,41.83,81621.32148806218,27.2558,27.2817,27.0233,27.0233,81621.3215
2007-02-20 10:00:00,41.83,41.86,41.75,41.76,189339.25596890616,27.0233,27.0427,26.9716,26.9781,189339.256
2007-02-20 10:30:00,41.77,41.8,41.68,41.7,176290.94947251526,26.9845,27.0039,26.9264,26.9393,176290.9495
2007-02-20 11:00:00,41.7,42.4,41.61,41.67,216546.3631315936,26.9393,27.3915,26.8811,26.9199,216546.3631
2007-02-20 11:30:00,41.67,41.75,41.66,41.7,182676.2909494725,26.9199,26.9716,26.9134,26.9393,182676.2909
2007-02-20 12:00:00,41.71,41.85,41.7,41.83,112992.7817878956,26.9458,27.0362,26.9393,27.0233,112992.7818
2007-02-20 12:30:00,41.83,41.91,41.79,41.88,93975.56912826208,27.0233,27.075,26.9974,27.0556,93975.5691
2007-02-20 13:00:00,41.88,41.91,41.87,41.88,51499.16712937257,27.0556,27.075,27.0491,27.0556,51499.1671
2007-02-20 13:30:00,41.88,41.91,41.87,41.89,67462.52082176568,27.0556,27.075,27.0491,27.062,67462.5208
2007-02-20 14:00:00,41.89,41.89,41.76,41.89,101471.40477512492,27.062,27.062,26.9781,27.062,101471.4048
2007-02-20 14:30:00,41.89,41.91,41.83,41.91,107717.93448084396,27.062,27.075,27.0233,27.075,107717.9345
2007-02-20 15:00:00,41.92,41.96,41.88,41.88,101332.59300388672,27.0814,27.1073,27.0556,27.0556,101332.593
2007-02-20 15:30:00,41.88,41.89,41.75,41.79,207801.22154358687,27.0556,27.062,26.9716,26.9974,207801.2215
2007-02-21 09:30:00,41.47,41.49,41.27,41.47,114519.7112715158,26.7907,26.8036,26.6615,26.7907,114519.7113
2007-02-21 10:00:00,41.48,41.71,41.47,41.71,51915.60244308717,26.7972,26.9458,26.7907,26.9458,51915.6024
2007-02-21 10:30:00,41.71,41.75,41.53,41.69,65657.96779566907,26.9458,26.9716,26.8295,26.9328,65657.9678
2007-02-21 11:00:00,41.7,41.79,41.67,41.71,57051.63797890061,26.9393,26.9974,26.9199,26.9458,57051.638
2007-02-21 11:30:00,41.71,41.76,41.68,41.75,54691.83786785119,26.9458,26.9781,26.9264,26.9716,54691.8379
2007-02-21 12:00:00,41.75,41.77,41.72,41.74,39006.10771793448,26.9716,26.9845,26.9522,26.9651,39006.1077
2007-02-21 12:30:00,41.75,41.77,41.7,41.7,42754.0255413659,26.9716,26.9845,26.9393,26.9393,42754.0255
2007-02-21 13:00:00,41.7,41.7,41.64,41.64,36923.931149361466,26.9393,26.9393,26.9005,26.9005,36923.9311
2007-02-21 13:30:00,41.66,41.66,41.5,41.54,58023.320377568016,26.9134,26.9134,26.8101,26.8359,58023.3204
2007-02-21 14:00:00,41.52,41.72,41.48,41.72,113686.8406440866,26.823,26.9522,26.7972,26.9522,113686.8406
2007-02-21 14:30:00,41.71,41.75,41.66,41.71,80510.82731815657,26.9458,26.9716,26.9134,26.9458,80510.8273
2007-02-21 15:00:00,41.71,41.71,41.53,41.55,119100.49972237644,26.9458,26.9458,26.8295,26.8424,119100.4997
2007-02-21 15:30:00,41.55,41.65,41.5,41.6,214464.1865630205,26.8424,26.907,26.8101,26.8747,214464.1866
2007-02-22 09:30:00,41.44,41.55,41.39,41.46,63992.226540810654,26.7713,26.8424,26.739,26.7842,63992.2265
2007-02-22 10:00:00,41.43,41.49,41.31,41.35,55385.89672404219,26.7649,26.8036,26.6873,26.7132,55385.8967
2007-02-22 10:30:00,41.35,41.59,41.35,41.57,42615.2137701277,26.7132,26.8682,26.7132,26.8553,42615.2138
2007-02-22 11:00:00,41.59,41.62,41.45,41.54,43864.51971127151,26.8682,26.8876,26.7778,26.8359,43864.5197
2007-02-22 11:30:00,41.53,41.53,41.4,41.44,40394.22543031649,26.8295,26.8295,26.7455,26.7713,40394.2254
2007-02-22 12:00:00,41.44,41.51,41.41,41.45,25818.989450305384,26.7713,26.8165,26.7519,26.7778,25818.9895
2007-02-22 12:30:00,41.45,41.52,41.45,41.5,21377.01277068295,26.7778,26.823,26.7778,26.8101,21377.0128
2007-02-22 13:00:00,41.5,41.5,41.34,41.37,57190.44975013881,26.8101,26.8101,26.7067,26.7261,57190.4498
2007-02-22 13:30:00,41.37,41.47,41.35,41.47,25818.989450305384,26.7261,26.7907,26.7132,26.7907,25818.9895
2007-02-22 14:00:00,41.47,41.52,41.42,41.5,29566.90727373681,26.7907,26.823,26.7584,26.8101,29566.9073
2007-02-22 14:30:00,41.51,41.51,41.39,41.4,59827.87340366463,26.8165,26.8165,26.739,26.7455,59827.8734
2007-02-22 15:00:00,41.39,41.5,41.39,41.44,55524.70849528039,26.739,26.8101,26.739,26.7713,55524.7085
2007-02-22 15:30:00,41.44,41.62,41.4,41.45,73292.61521377013,26.7713,26.8876,26.7455,26.7778,73292.6152
2007-02-23 09:30:00,41.26,41.71,41.24,41.68,82593.0038867296,26.655,26.9458,26.6421,26.9264,82593.0039
2007-02-23 10:00:00,41.68,41.84,41.6,41.75,77456.96835091616,26.9264,27.0297,26.8747,26.9716,77456.9684
2007-02-23 10:30:00,41.73,41.85,41.73,41.79,70655.1915602443,26.9587,27.0362,26.9587,26.9974,70655.1916
2007-02-23 11:00:00,41.8,41.81,41.7,41.8,34008.88395335924,27.0039,27.0104,26.9393,27.0039,34008.884
2007-02-23 11:30:00,41.78,41.86,41.78,41.79,28039.9777901166,26.991,27.0427,26.991,26.9974,28039.9778
2007-02-23 12:00:00,41.78,41.81,41.57,41.57,74403.10938367574,26.991,27.0104,26.8553,26.8553,74403.1094
2007-02-23 12:30:00,41.57,41.65,41.55,41.65,46918.37867851194,26.8553,26.907,26.8424,26.907,46918.3787
2007-02-23 13:00:00,41.65,41.83,41.65,41.83,40116.60188784009,26.907,27.0233,26.907,27.0233,40116.6019
2007-02-23 13:30:00,41.84,41.85,41.73,41.76,47196.00222098834,27.0297,27.0362,26.9587,26.9781,47196.0022
2007-02-23 14:00:00,41.77,41.81,41.75,41.81,17490.283176013323,26.9845,27.0104,26.9716,27.0104,17490.2832
2007-02-23 14:30:00,41.81,41.85,41.78,41.83,31232.648528595226,27.0104,27.0362,26.991,27.0233,31232.6485
2007-02-23 15:00:00,41.83,41.85,41.82,41.83,30122.15435868961,27.0233,27.0362,27.0168,27.0233,30122.1544
2007-02-23 15:30:00,41.83,41.83,41.8,41.83,90505.27484730704,27.0233,27.0233,27.0039,27.0233,90505.2748
2007-02-26 09:30:00,41.94,42.04,41.87,41.98,82731.81565796779,27.0943,27.1589,27.0491,27.1202,82731.8157
2007-02-26 10:00:00,41.97,42.0,41.8,41.82,79816.76846196556,27.1137,27.1331,27.0039,27.0168,79816.7685
2007-02-26 10:30:00,41.8,41.81,41.61,41.64,66352.02665186007,27.0039,27.0104,26.8811,26.9005,66352.0267
2007-02-26 11:00:00,41.64,41.75,41.63,41.73,111604.6640755136,26.9005,26.9716,26.8941,26.9587,111604.6641
2007-02-26 11:30:00,41.73,41.76,41.62,41.65,46501.943364797335,26.9587,26.9781,26.8876,26.907,46501.9434
2007-02-26 12:00:00,41.65,41.73,41.61,41.61,53720.15546918378,26.907,26.9587,26.8811,26.8811,53720.1555
2007-02-26 12:30:00,41.63,41.65,41.52,41.52,52748.473070516375,26.8941,26.907,26.823,26.823,52748.4731
2007-02-26 13:00:00,41.54,41.65,41.53,41.56,77318.15657967795,26.8359,26.907,26.8295,26.8488,77318.1566
2007-02-26 13:30:00,41.56,41.62,41.5,41.62,28595.224875069405,26.8488,26.8876,26.8101,26.8876,28595.2249
2007-02-26 14:00:00,41.62,41.7,41.55,41.7,31787.895613548026,26.8876,26.9393,26.8424,26.9393,31787.8956
2007-02-26 14:30:00,41.7,41.7,41.64,41.66,20266.518600777345,26.9393,26.9393,26.9005,26.9134,20266.5186
2007-02-26 15:00:00,41.66,41.68,41.55,41.55,46224.31982232093,26.9134,26.9264,26.8424,26.8424,46224.3198
2007-02-26 15:30:00,41.57,41.65,41.55,41.64,84952.803997779,26.8553,26.907,26.8424,26.9005,84952.804
2007-02-27 09:30:00,41.24,41.35,41.11,41.18,91338.14547473626,26.6421,26.7132,26.5581,26.6034,91338.1455
2007-02-27 10:00:00,41.17,41.23,41.06,41.09,60799.55580233203,26.5969,26.6357,26.5258,26.5452,60799.5558
2007-02-27 10:30:00,41.09,41.21,41.0,41.0,44142.14325374791,26.5452,26.6227,26.4871,26.4871,44142.1433
2007-02-27 11:00:00,40.98,41.21,40.58,40.67,137701.27706829537,26.4742,26.6227,26.2157,26.2739,137701.2771
2007-02-27 11:30:00,40.68,41.16,40.65,40.7,63853.41476957245,26.2803,26.5904,26.261,26.2933,63853.4148
2007-02-27 12:00:00,40.7,40.78,40.67,40.74,33870.07218212104,26.2933,26.3449,26.2739,26.3191,33870.0722
2007-02-27 12:30:00,40.74,40.82,40.7,40.73,34008.88395335924,26.3191,26.3708,26.2933,26.3126,34008.884
2007-02-27 13:00:00,40.71,40.77,40.7,40.72,52609.661299278174,26.2997,26.3385,26.2933,26.3062,52609.6613
2007-02-27 13:30:00,40.72,40.75,40.68,40.72,74958.35646862854,26.3062,26.3256,26.2803,26.3062,74958.3565
2007-02-27 14:00:00,40.7,40.72,40.52,40.56,187257.0794003332,26.2933,26.3062,26.177,26.2028,187257.0794
2007-02-27 14:30:00,40.56,40.6,40.31,40.44,91199.33370349804,26.2028,26.2287,26.0413,26.1253,91199.3337
2007-02-27 15:00:00,40.45,40.51,39.98,40.46,160327.59578012215,26.1318,26.1705,25.8281,26.1382,160327.5958
2007-02-27 15:30:00,40.45,40.67,40.29,40.35,247640.19988895056,26.1318,26.2739,26.0284,26.0672,247640.1999
2007-02-28 09:30:00,40.85,41.37,40.85,40.99,230149.91671293724,26.3902,26.7261,26.3902,26.4806,230149.9167
2007-02-28 10:00:00,41.03,41.13,40.63,40.88,176290.94947251526,26.5065,26.5711,26.248,26.4095,176290.9495
2007-02-28 10:30:00,40.86,41.08,40.71,41.04,87867.85119378123,26.3966,26.5388,26.2997,26.5129,87867.8512
2007-02-28 11:00:00,40.95,41.06,40.9,40.95,131593.55913381453,26.4548,26.5258,26.4225,26.4548,131593.5591
2007-02-28 11:30:00,40.94,41.01,40.82,40.82,79539.14491948916,26.4483,26.4935,26.3708,26.3708,79539.1449
2007-02-28 12:00:00,40.9,41.06,40.78,40.98,61077.17934480844,26.4225,26.5258,26.3449,26.4742,61077.1793
2007-02-28 12:30:00,40.97,41.13,40.9,41.11,37201.55469183787,26.4677,26.5711,26.4225,26.5581,37201.5547
2007-02-28 13:00:00,41.11,41.24,41.08,41.23,69128.26207662409,26.5581,26.6421,26.5388,26.6357,69128.2621
2007-02-28 13:30:00,41.21,41.23,41.06,41.09,69683.50916157689,26.6227,26.6357,26.5258,26.5452,69683.5092
2007-02-28 14:00:00,41.08,41.2,41.04,41.12,63020.54414214325,26.5388,26.6163,26.5129,26.5646,63020.5441
2007-02-28 14:30:00,41.13,41.16,41.05,41.16,77595.78012215435,26.5711,26.5904,26.5194,26.5904,77595.7801
2007-02-28 15:00:00,41.16,41.24,41.11,41.21,61354.80288728484,26.5904,26.6421,26.5581,26.6227,61354.8029
2007-02-28 15:30:00,41.21,41.22,41.01,41.07,108411.99333703498,26.6227,26.6292,26.4935,26.5323,108411.9933
2007-03-01 09:30:00,40.53,40.69,40.08,40.36,155746.8073292615,26.1834,26.2868,25.8927,26.0736,155746.8073
2007-03-01 10:00:00,40.49,40.75,40.42,40.63,111743.4758467518,26.1576,26.3256,26.1124,26.248,111743.4758
2007-03-01 10:30:00,40.65,40.91,40.46,40.86,90088.83953359244,26.261,26.4289,26.1382,26.3966,90088.8395
2007-03-01 11:00:00,40.54,41.0,40.46,40.88,59550.24986118823,26.1899,26.4871,26.1382,26.4095,59550.2499
2007-03-01 11:30:00,40.9,40.99,40.71,40.86,41365.90782898389,26.4225,26.4806,26.2997,26.3966,41365.9078
2007-03-01 12:00:00,40.84,40.96,40.81,40.83,56218.76735147141,26.3837,26.4612,26.3643,26.3772,56218.7674
2007-03-01 12:30:00,40.82,40.9,40.75,40.76,70377.5680177679,26.3708,26.4225,26.3256,26.332,70377.568
2007-03-01 13:00:00,40.77,40.78,40.69,40.77,71210.43864519711,26.3385,26.3449,26.2868,26.3385,71210.4386
2007-03-01 13:30:00,40.76,40.94,40.72,40.94,56357.579122709605,26.332,26.4483,26.3062,26.4483,56357.5791
2007-03-01 14:00:00,40.97,41.08,40.93,41.0,71210.43864519711,26.4677,26.5388,26.4419,26.4871,71210.4386
2007-03-01 14:30:00,40.98,41.08,40.93,41.06,104247.64019988896,26.4742,26.5388,26.4419,26.5258,104247.6402
2007-03-01 15:00:00,41.06,41.12,40.94,41.07,120072.18212104384,26.5258,26.5646,26.4483,26.5323,120072.1821
2007-03-01 15:30:00,41.08,41.13,41.0,41.06,192254.3031649084,26.5388,26.5711,26.4871,26.5258,192254.3032
2007-03-02 09:30:00,40.9,41.21,40.87,41.08,116046.64075513605,26.4225,26.6227,26.4031,26.5388,116046.6408
2007-03-02 10:00:00,41.06,41.19,41.04,41.11,99250.4164353137,26.5258,26.6098,26.5129,26.5581,99250.4164
2007-03-02 10:30:00,41.11,41.2,41.08,41.15,66629.65019433647,26.5581,26.6163,26.5388,26.584,66629.6502
2007-03-02 11:00:00,41.15,41.16,41.06,41.07,76207.66240977234,26.584,26.5904,26.5258,26.5323,76207.6624
2007-03-02 11:30:00,41.06,41.09,41.06,41.09,37340.36646307607,26.5258,26.5452,26.5258,26.5452,37340.3665
2007-03-02 12:00:00,41.08,41.11,41.05,41.07,48028.87284841754,26.5388,26.5581,26.5194,26.5323,48028.8728
2007-03-02 12:30:00,41.06,41.12,41.01,41.11,77179.34480843975,26.5258,26.5646,26.4935,26.5581,77179.3448
2007-03-02 13:00:00,41.1,41.13,41.06,41.06,91615.76901721266,26.5517,26.5711,26.5258,26.5258,91615.769
2007-03-02 13:30:00,41.06,41.12,40.96,40.99,112298.7229317046,26.5258,26.5646,26.4612,26.4806,112298.7229
2007-03-02 14:00:00,40.99,40.99,40.79,40.86,118961.68795113824,26.4806,26.4806,26.3514,26.3966,118961.688
2007-03-02 14:30:00,40.85,41.01,40.85,40.94,96890.6163242643,26.3902,26.4935,26.3902,26.4483,96890.6163
2007-03-02 15:00:00,40.92,41.07,40.92,41.03,104386.45197112714,26.4354,26.5323,26.4354,26.5065,104386.452
2007-03-02 15:30:00,41.01,41.03,40.9,40.97,204886.17434758463,26.4935,26.5065,26.4225,26.4677,204886.1743
2007-03-05 09:30:00,40.3,40.83,40.3,40.81,106191.00499722376,26.0349,26.3772,26.0349,26.3643,106191.005
2007-03-05 10:00:00,40.83,40.93,40.64,40.83,68156.57967795669,26.3772,26.4419,26.2545,26.3772,68156.5797
2007-03-05 10:30:00,40.83,40.84,40.62,40.83,63575.79122709605,26.3772,26.3837,26.2416,26.3772,63575.7912
2007-03-05 11:00:00,40.84,41.09,40.82,41.08,111049.4169905608,26.3837,26.5452,26.3708,26.5388,111049.417
2007-03-05 11:30:00,41.1,41.15,41.0,41.05,102304.27540255414,26.5517,26.584,26.4871,26.5194,102304.2754
2007-03-05 12:00:00,41.03,41.11,40.98,41.07,75930.03886729594,26.5065,26.5581,26.4742,26.5323,75930.0389
2007-03-05 12:30:00,41.06,41.14,41.04,41.07,111882.28761799,26.5258,26.5775,26.5129,26.5323,111882.2876
2007-03-05 13:00:00,41.07,41.12,41.06,41.09,64547.47362576346,26.5323,26.5646,26.5258,26.5452,64547.4736
2007-03-05 13:30:00,41.1,41.16,41.06,41.06,63436.97945585785,26.5517,26.5904,26.5258,26.5258,63436.9795
2007-03-05 14:00:00,41.07,41.16,40.98,41.01,84675.1804553026,26.5323,26.5904,26.4742,26.4935,84675.1805
2007-03-05 14:30:00,41.01,41.08,40.93,41.06,71071.62687395891,26.4935,26.5388,26.4419,26.5258,71071.6269
2007-03-05 15:00:00,41.06,41.08,40.9,41.05,97445.8634092171,26.5258,26.5388,26.4225,26.5194,97445.8634
2007-03-05 15:30:00,41.03,41.03,40.78,40.85,186840.64408661853,26.5065,26.5065,26.3449,26.3902,186840.6441
2007-03-06 09:30:00,41.85,41.92,41.67,41.87,158523.04275402552,27.0362,27.0814,26.9199,27.0491,158523.0428
2007-03-06 10:00:00,41.85,41.87,41.63,41.71,94392.00444197668,27.0362,27.0491,26.8941,26.9458,94392.0044
2007-03-06 10:30:00,41.72,41.73,41.48,41.48,71626.87395891172,26.9522,26.9587,26.7972,26.7972,71626.874
2007-03-06 11:00:00,41.48,41.55,41.46,41.51,83287.06274292059,26.7972,26.8424,26.7842,26.8165,83287.0627
2007-03-06 11:30:00,41.51,41.6,41.47,41.52,58995.00277623542,26.8165,26.8747,26.7907,26.823,58995.0028
2007-03-06 12:00:00,41.52,41.57,41.35,41.36,54553.026096612986,26.823,26.8553,26.7132,26.7196,54553.0261
2007-03-06 12:30:00,41.36,41.46,41.34,41.39,62465.29705719045,26.7196,26.7842,26.7067,26.739,62465.2971
2007-03-06 13:00:00,41.39,41.62,41.39,41.51,72459.74458634092,26.739,26.8876,26.739,26.8165,72459.7446
2007-03-06 13:30:00,41.51,41.63,41.5,41.51,34702.942809550244,26.8165,26.8941,26.8101,26.8165,34702.9428
2007-03-06 14:00:00,41.51,41.66,41.5,41.59,40949.47251526929,26.8165,26.9134,26.8101,26.8682,40949.4725
2007-03-06 14:30:00,41.62,41.68,41.57,41.68,51221.543586896165,26.8876,26.9264,26.8553,26.9264,51221.5436
2007-03-06 15:00:00,41.68,41.71,41.65,41.68,57051.63797890061,26.9264,26.9458,26.907,26.9264,57051.638
2007-03-06 15:30:00,41.68,41.69,41.57,41.57,150333.14825097166,26.9264,26.9328,26.8553,26.8553,150333.1483
2007-03-07 09:30:00,41.7,41.81,41.57,41.81,107301.49916712935,26.9393,27.0104,26.8553,27.0104,107301.4992
2007-03-07 10:00:00,41.8,41.96,41.78,41.91,80788.45086063298,27.0039,27.1073,26.991,27.075,80788.4509
2007-03-07 10:30:00,41.91,41.94,41.7,41.78,45391.44919489172,27.075,27.0943,26.9393,26.991,45391.4492
2007-03-07 11:00:00,41.76,42.22,41.66,41.8,66629.65019433647,26.9781,27.2752,26.9134,27.0039,66629.6502
2007-03-07 11:30:00,41.8,41.8,41.62,41.63,48584.11993337035,27.0039,27.0039,26.8876,26.8941,48584.1199
2007-03-07 12:00:00,41.63,41.85,41.62,41.85,45113.82565241532,26.8941,27.0362,26.8876,27.0362,45113.8257
2007-03-07 12:30:00,41.85,41.88,41.83,41.86,18878.400888395336,27.0362,27.0556,27.0233,27.0427,18878.4009
2007-03-07 13:00:00,41.85,41.91,41.82,41.89,32898.38978345363,27.0362,27.075,27.0168,27.062,32898.3898
2007-03-07 13:30:00,41.9,41.91,41.84,41.91,19017.212659633537,27.0685,27.075,27.0297,27.075,19017.2127
2007-03-07 14:00:00,41.91,41.91,41.75,41.81,37340.36646307607,27.075,27.075,26.9716,27.0104,37340.3665
2007-03-07 14:30:00,41.82,41.92,41.81,41.85,30538.589672404218,27.0168,27.0814,27.0104,27.0362,30538.5897
2007-03-07 15:00:00,41.82,41.87,41.75,41.77,94808.43975569127,27.0168,27.0491,26.9716,26.9845,94808.4398
2007-03-07 15:30:00,41.75,41.8,41.67,41.78,243198.22320932813,26.9716,27.0039,26.9199,26.991,243198.2232
2007-03-08 09:30:00,41.94,42.4,41.8,42.31,91199.33370349804,27.0943,27.3915,27.0039,27.3334,91199.3337
2007-03-08 10:00:00,42.31,42.32,42.17,42.27,64131.038312048855,27.3334,27.3398,27.2429,27.3075,64131.0383
2007-03-08 10:30:00,42.27,42.27,42.18,42.21,32204.33092726263,27.3075,27.3075,27.2494,27.2688,32204.3309
2007-03-08 11:00:00,42.21,42.21,42.06,42.14,27345.9189339256,27.2688,27.2688,27.1719,27.2235,27345.9189
2007-03-08 11:30:00,42.14,42.24,42.14,42.19,24153.248195446973,27.2235,27.2881,27.2235,27.2558,24153.2482
2007-03-08 12:00:00,42.22,42.23,42.19,42.22,13325.930038867296,27.2752,27.2817,27.2558,27.2752,13325.93
2007-03-08 12:30:00,42.23,42.28,42.16,42.22,23598.00111049417,27.2817,27.314,27.2365,27.2752,23598.0011
2007-03-08 13:00:00,42.22,42.23,42.16,42.23,21099.38922820655,27.2752,27.2817,27.2365,27.2817,21099.3892
2007-03-08 13:30:00,42.23,42.39,42.21,42.39,26513.04830649639,27.2817,27.385,27.2688,27.385,26513.0483
2007-03-08 14:00:00,42.39,42.39,42.18,42.25,47612.43753470294,27.385,27.385,27.2494,27.2946,47612.4375
2007-03-08 14:30:00,42.24,42.24,42.04,42.22,42615.2137701277,27.2881,27.2881,27.1589,27.2752,42615.2138
2007-03-08 15:00:00,42.22,42.27,42.14,42.16,34008.88395335924,27.2752,27.3075,27.2235,27.2365,34008.884
2007-03-08 15:30:00,42.15,42.2,42.14,42.17,122154.35868961689,27.23,27.2623,27.2235,27.2429,122154.3587
2007-03-09 09:30:00,42.32,42.4,42.15,42.15,66490.83842309828,27.3398,27.3915,27.23,27.23,66490.8384
2007-03-09 10:00:00,42.14,42.35,42.01,42.35,89117.15713492503,27.2235,27.3592,27.1396,27.3592,89117.1571
2007-03-09 10:30:00,42.35,42.4,42.22,42.22,87867.85119378123,27.3592,27.3915,27.2752,27.2752,87867.8512
2007-03-09 11:00:00,42.21,42.28,42.09,42.27,84813.99222654081,27.2688,27.314,27.1912,27.3075,84813.9922
2007-03-09 11:30:00,42.26,42.31,42.14,42.18,35397.00166574125,27.3011,27.3334,27.2235,27.2494,35397.0017
2007-03-09 12:00:00,42.19,42.27,42.14,42.21,85924.48639644642,27.2558,27.3075,27.2235,27.2688,85924.4864
2007-03-09 12:30:00,42.2,42.23,42.07,42.08,24569.683509161576,27.2623,27.2817,27.1783,27.1848,24569.6835
2007-03-09 13:00:00,42.06,42.28,42.03,42.26,46779.56690727374,27.1719,27.314,27.1525,27.3011,46779.5669
2007-03-09 13:30:00,42.25,42.29,42.07,42.07,49833.42587451416,27.2946,27.3204,27.1783,27.1783,49833.4259
2007-03-09 14:00:00,42.06,42.07,41.94,42.04,50527.48473070516,27.1719,27.1783,27.0943,27.1589,50527.4847
2007-03-09 14:30:00,42.05,42.08,42.0,42.02,36368.68406440866,27.1654,27.1848,27.1331,27.146,36368.6841
2007-03-09 15:00:00,42.01,42.11,42.01,42.09,53997.77901166018,27.1396,27.2042,27.1396,27.1912,53997.779
2007-03-09 15:30:00,42.08,42.11,42.06,42.09,94947.25152692948,27.1848,27.2042,27.1719,27.1912,94947.2515
2007-03-12 09:30:00,41.9,42.06,41.9,41.99,44975.01388117712,27.0685,27.1719,27.0685,27.1266,44975.0139
2007-03-12 10:00:00,41.97,42.0,41.88,41.96,28178.789561354803,27.1137,27.1331,27.0556,27.1073,28178.7896
2007-03-12 10:30:00,42.01,42.06,41.96,41.98,49833.42587451416,27.1396,27.1719,27.1073,27.1202,49833.4259
2007-03-12 11:00:00,41.98,42.04,41.98,42.01,24986.11882287618,27.1202,27.1589,27.1202,27.1396,24986.1188
2007-03-12 11:30:00,41.92,41.96,41.88,41.96,35674.62520821766,27.0814,27.1073,27.0556,27.1073,35674.6252
2007-03-12 12:00:00,41.97,41.97,41.87,41.88,34841.754580788445,27.1137,27.1137,27.0491,27.0556,34841.7546
2007-03-12 12:30:00,41.88,42.01,41.87,42.01,13187.118267629094,27.0556,27.1396,27.0491,27.1396,13187.1183
2007-03-12 13:00:00,42.01,42.06,41.98,42.01,20405.330372015545,27.1396,27.1719,27.1202,27.1396,20405.3304
2007-03-12 13:30:00,42.0,42.03,41.94,41.98,23459.18933925597,27.1331,27.1525,27.0943,27.1202,23459.1893
2007-03-12 14:00:00,41.98,42.04,41.93,42.01,54275.402554136585,27.1202,27.1589,27.0879,27.1396,54275.4026
2007-03-12 14:30:00,42.01,42.14,41.98,42.13,51776.79067184897,27.1396,27.2235,27.1202,27.2171,51776.7907
2007-03-12 15:00:00,42.14,42.19,42.08,42.14,45946.69627984453,27.2235,27.2558,27.1848,27.2235,45946.6963
2007-03-12 15:30:00,42.14,42.15,42.03,42.11,108134.36979455856,27.2235,27.23,27.1525,27.2042,108134.3698
2007-03-13 09:30:00,42.14,42.29,42.14,42.27,93420.32204330926,27.2235,27.3204,27.2235,27.3075,93420.322
2007-03-13 10:00:00,42.25,42.29,42.18,42.24,79816.76846196556,27.2946,27.3204,27.2494,27.2881,79816.7685
2007-03-13 10:30:00,42.24,42.29,42.18,42.22,56357.579122709605,27.2881,27.3204,27.2494,27.2752,56357.5791
2007-03-13 11:00:00,42.22,42.38,42.17,42.17,78151.02720710715,27.2752,27.3786,27.2429,27.2429,78151.0272
2007-03-13 11:30:00,42.18,42.22,42.06,42.09,151860.07773459188,27.2494,27.2752,27.1719,27.1912,151860.0777
2007-03-13 12:00:00,42.08,42.1,41.96,41.96,86896.16879511382,27.1848,27.1977,27.1073,27.1073,86896.1688
2007-03-13 12:30:00,41.96,42.02,41.96,41.97,50388.67295946696,27.1073,27.146,27.1073,27.1137,50388.673
2007-03-13 13:00:00,41.98,42.06,41.83,41.84,52470.84952803997,27.1202,27.1719,27.0233,27.0297,52470.8495
2007-03-13 13:30:00,41.84,41.9,41.7,41.89,100360.91060521932,27.0297,27.0685,26.9393,27.062,100360.9106
2007-03-13 14:00:00,41.88,41.9,41.46,41.64,82315.3803442532,27.0556,27.0685,26.7842,26.9005,82315.3803
2007-03-13 14:30:00,41.65,41.8,41.48,41.73,80233.20377568017,26.907,27.0039,26.7972,26.9587,80233.2038
2007-03-13 15:00:00,41.7,41.76,41.61,41.73,74264.29761243753,26.9393,26.9781,26.8811,26.9587,74264.2976
2007-03-13 15:30:00,41.72,41.73,41.56,41.62,145335.92448639643,26.9522,26.9587,26.8488,26.8876,145335.9245
2007-03-14 09:30:00,41.21,41.35,40.99,41.14,88145.47473625763,26.6227,26.7132,26.4806,26.5775,88145.4747
2007-03-14 10:00:00,41.1,41.19,40.97,41.12,55524.70849528039,26.5517,26.6098,26.4677,26.5646,55524.7085
2007-03-14 10:30:00,41.13,41.27,41.13,41.23,35119.37812326485,26.5711,26.6615,26.5711,26.6357,35119.3781
2007-03-14 11:00:00,41.23,41.29,41.19,41.24,34841.754580788445,26.6357,26.6744,26.6098,26.6421,34841.7546
2007-03-14 11:30:00,41.23,41.23,41.01,41.1,37479.17823431427,26.6357,26.6357,26.4935,26.5517,37479.1782
2007-03-14 12:00:00,41.09,41.09,40.79,40.92,54691.83786785119,26.5452,26.5452,26.3514,26.4354,54691.8379
2007-03-14 12:30:00,40.9,40.98,40.77,40.8,25124.93059411438,26.4225,26.4742,26.3385,26.3579,25124.9306
2007-03-14 13:00:00,40.8,41.13,40.8,41.05,41643.531371460296,26.3579,26.5711,26.3579,26.5194,41643.5314
2007-03-14 13:30:00,41.03,41.14,40.99,41.11,66629.65019433647,26.5065,26.5775,26.4806,26.5581,66629.6502
2007-03-14 14:00:00,41.1,41.2,41.03,41.17,52609.661299278174,26.5517,26.6163,26.5065,26.5969,52609.6613
2007-03-14 14:30:00,41.18,41.35,41.16,41.26,45391.44919489172,26.6034,26.7132,26.5904,26.655,45391.4492
2007-03-14 15:00:00,41.26,41.39,41.24,41.34,62187.67351471404,26.655,26.739,26.6421,26.7067,62187.6735
2007-03-14 15:30:00,41.34,41.34,41.2,41.3,96751.80455302609,26.7067,26.7067,26.6163,26.6809,96751.8046
2007-03-15 09:30:00,41.32,41.91,41.32,41.9,70516.3797890061,26.6938,27.075,26.6938,27.0685,70516.3798
2007-03-15 10:00:00,41.89,41.89,41.8,41.83,15269.294836202109,27.062,27.062,27.0039,27.0233,15269.2948
2007-03-15 10:30:00,41.83,41.93,41.67,41.69,19433.64797334814,27.0233,27.0879,26.9199,26.9328,19433.648
2007-03-15 11:00:00,41.71,41.79,41.7,41.78,8606.32981676846,26.9458,26.9974,26.9393,26.991,8606.3298
2007-03-15 11:30:00,41.79,41.79,41.53,41.56,14852.859522487506,26.9974,26.9974,26.8295,26.8488,14852.8595
2007-03-15 12:00:00,41.57,41.74,41.57,41.69,30677.40144364242,26.8553,26.9651,26.8553,26.9328,30677.4014
2007-03-15 12:30:00,41.69,41.76,41.69,41.7,11104.94169905608,26.9328,26.9781,26.9328,26.9393,11104.9417
2007-03-15 13:00:00,41.74,41.74,41.66,41.68,10827.318156579677,26.9651,26.9651,26.9134,26.9264,10827.3182
2007-03-15 13:30:00,41.68,41.7,41.52,41.67,20405.330372015545,26.9264,26.9393,26.823,26.9199,20405.3304
2007-03-15 14:00:00,41.66,41.68,41.61,41.63,10272.071071626871,26.9134,26.9264,26.8811,26.8941,10272.0711
2007-03-15 14:30:00,41.62,41.76,41.6,41.76,14575.235980011104,26.8876,26.9781,26.8747,26.9781,14575.236
2007-03-15 15:00:00,41.76,41.76,41.67,41.68,372431.9822320932,26.9781,26.9781,26.9199,26.9264,372431.9822
2007-03-15 15:30:00,41.68,41.75,41.65,41.74,128539.70016657413,26.9264,26.9716,26.907,26.9651,128539.7002
2007-03-16 09:30:00,41.92,41.97,41.74,41.77,221404.77512493057,27.0814,27.1137,26.9651,26.9845,221404.7751
2007-03-16 10:00:00,41.76,41.85,41.75,41.83,54830.64963908939,26.9781,27.0362,26.9716,27.0233,54830.6496
2007-03-16 10:30:00,41.85,41.85,41.71,41.73,51360.355358134366,27.0362,27.0362,26.9458,26.9587,51360.3554
2007-03-16 11:00:00,41.71,41.77,41.69,41.73,83842.3098278734,26.9458,26.9845,26.9328,26.9587,83842.3098
2007-03-16 11:30:00,41.73,41.78,41.66,41.7,20682.953914491947,26.9587,26.991,26.9134,26.9393,20682.9539
2007-03-16 12:00:00,41.72,41.8,41.68,41.78,23459.18933925597,26.9522,27.0039,26.9264,26.991,23459.1893
2007-03-16 12:30:00,41.78,41.84,41.72,41.82,48167.68461965575,26.991,27.0297,26.9522,27.0168,48167.6846
2007-03-16 13:00:00,41.83,41.88,41.74,41.78,21793.448084397554,27.0233,27.0556,26.9651,26.991,21793.4481
2007-03-16 13:30:00,41.78,41.85,41.73,41.76,17073.84786229872,26.991,27.0362,26.9587,26.9781,17073.8479
2007-03-16 14:00:00,41.78,41.78,41.64,41.71,27068.29539144919,26.991,26.991,26.9005,26.9458,27068.2954
2007-03-16 14:30:00,41.71,41.74,41.64,41.73,19156.024430871737,26.9458,26.9651,26.9005,26.9587,19156.0244
2007-03-16 15:00:00,41.74,41.74,41.68,41.69,37062.74292059967,26.9651,26.9651,26.9264,26.9328,37062.7429
2007-03-16 15:30:00,41.7,41.78,41.64,41.68,55524.70849528039,26.9393,26.991,26.9005,26.9264,55524.7085
2007-03-19 09:30:00,42.06,42.24,42.06,42.14,35258.18989450305,27.1719,27.2881,27.1719,27.2235,35258.1899
2007-03-19 10:00:00,42.17,42.18,42.04,42.1,19156.024430871737,27.2429,27.2494,27.1589,27.1977,19156.0244
2007-03-19 10:30:00,42.11,42.3,42.07,42.28,46085.50805108273,27.2042,27.3269,27.1783,27.314,46085.5081
2007-03-19 11:00:00,42.29,42.29,42.21,42.27,25124.93059411438,27.3204,27.3204,27.2688,27.3075,25124.9306
2007-03-19 11:30:00,42.24,42.39,42.23,42.39,33453.63686840644,27.2881,27.385,27.2817,27.385,33453.6369
2007-03-19 12:00:00,42.39,42.45,42.39,42.41,14019.9888950583,27.385,27.4238,27.385,27.398,14019.9889
2007-03-19 12:30:00,42.42,42.43,42.38,42.39,8883.953359244864,27.4044,27.4109,27.3786,27.385,8883.9534
2007-03-19 13:00:00,42.38,42.42,42.35,42.35,15963.353692393111,27.3786,27.4044,27.3592,27.3592,15963.3537
2007-03-19 13:30:00,42.35,42.37,42.32,42.35,21515.82454192116,27.3592,27.3721,27.3398,27.3592,21515.8245
2007-03-19 14:00:00,42.34,42.36,42.24,42.27,14991.671293725709,27.3527,27.3657,27.2881,27.3075,14991.6713
2007-03-19 14:30:00,42.27,42.36,42.24,42.3,21377.01277068295,27.3075,27.3657,27.2881,27.3269,21377.0128
2007-03-19 15:00:00,42.3,42.32,42.19,42.21,21099.38922820655,27.3269,27.3398,27.2558,27.2688,21099.3892
2007-03-19 15:30:00,42.23,42.27,42.21,42.27,50388.67295946696,27.2817,27.3075,27.2688,27.3075,50388.673
2007-03-20 09:30:00,42.17,42.38,42.04,42.04,44280.95502498611,27.2429,27.3786,27.1589,27.1589,44280.955
2007-03-20 10:00:00,42.06,42.2,42.04,42.19,38867.29594669628,27.1719,27.2623,27.1589,27.2558,38867.2959
2007-03-20 10:30:00,42.2,42.23,42.14,42.17,23181.565796779567,27.2623,27.2817,27.2235,27.2429,23181.5658
2007-03-20 11:00:00,42.18,42.22,42.12,42.13,22765.13048306496,27.2494,27.2752,27.2106,27.2171,22765.1305
2007-03-20 11:30:00,42.13,42.14,42.04,42.06,108273.18156579677,27.2171,27.2235,27.1589,27.1719,108273.1816
2007-03-20 12:00:00,42.07,42.08,42.04,42.07,67462.52082176568,27.1783,27.1848,27.1589,27.1783,67462.5208
2007-03-20 12:30:00,42.07,42.1,42.0,42.04,45807.88450860633,27.1783,27.1977,27.1331,27.1589,45807.8845
2007-03-20 13:00:00,42.04,42.09,42.01,42.02,52887.284841754576,27.1589,27.1912,27.1396,27.146,52887.2848
2007-03-20 13:30:00,42.02,42.04,41.96,41.98,47612.43753470294,27.146,27.1589,27.1073,27.1202,47612.4375
2007-03-20 14:00:00,41.98,42.08,41.98,42.01,55108.27318156579,27.1202,27.1848,27.1202,27.1396,55108.2732
2007-03-20 14:30:00,42.02,42.03,41.98,41.98,30955.02498611882,27.146,27.1525,27.1202,27.1202,30955.025
2007-03-20 15:00:00,42.0,42.05,41.98,42.01,54691.83786785119,27.1331,27.1654,27.1202,27.1396,54691.8379
2007-03-20 15:30:00,42.0,42.09,41.99,42.07,102443.08717379232,27.1331,27.1912,27.1266,27.1783,102443.0872
2007-03-21 09:30:00,42.06,42.1,41.98,42.02,45669.07273736813,27.1719,27.1977,27.1202,27.146,45669.0727
2007-03-21 10:00:00,42.02,42.12,41.97,42.09,79539.14491948916,27.146,27.2106,27.1137,27.1912,79539.1449
2007-03-21 10:30:00,42.09,42.09,41.96,42.01,78289.83897834536,27.1912,27.1912,27.1073,27.1396,78289.839
2007-03-21 11:00:00,42.0,42.04,41.98,41.98,59827.87340366463,27.1331,27.1589,27.1202,27.1202,59827.8734
2007-03-21 11:30:00,41.98,42.0,41.92,42.0,57051.63797890061,27.1202,27.1331,27.0814,27.1331,57051.638
2007-03-21 12:00:00,42.0,42.04,41.93,41.98,115213.77012770684,27.1331,27.1589,27.0879,27.1202,115213.7701
2007-03-21 12:30:00,41.98,41.98,41.91,41.94,67601.33259300388,27.1202,27.1202,27.075,27.0943,67601.3326
2007-03-21 13:00:00,41.91,42.04,41.91,42.01,7634.647418101054,27.075,27.1589,27.075,27.1396,7634.6474
2007-03-21 13:30:00,42.01,42.01,41.94,41.98,91615.76901721266,27.1396,27.1396,27.0943,27.1202,91615.769
2007-03-21 14:00:00,41.98,42.32,41.96,42.11,179483.6202109939,27.1202,27.3398,27.1073,27.2042,179483.6202
2007-03-21 14:30:00,42.09,42.39,42.07,42.34,149639.08939478066,27.1912,27.385,27.1783,27.3527,149639.0894
2007-03-21 15:00:00,42.36,42.42,42.19,42.29,127290.39422543033,27.3657,27.4044,27.2558,27.3204,127290.3942
2007-03-21 15:30:00,42.29,42.34,42.2,42.32,274430.87173792336,27.3204,27.3527,27.2623,27.3398,274430.8717
2007-03-22 09:30:00,42.15,42.25,42.07,42.07,118961.68795113824,27.23,27.2946,27.1783,27.1783,118961.688
2007-03-22 10:00:00,42.1,42.21,42.06,42.09,92032.20433092726,27.1977,27.2688,27.1719,27.1912,92032.2043
2007-03-22 10:30:00,42.06,42.09,42.01,42.01,92865.07495835646,27.1719,27.1912,27.1396,27.1396,92865.075
2007-03-22 11:00:00,42.01,42.07,41.91,42.06,60938.36757357024,27.1396,27.1783,27.075,27.1719,60938.3676
2007-03-22 11:30:00,42.05,42.07,41.92,41.99,42754.0255413659,27.1654,27.1783,27.0814,27.1266,42754.0255
2007-03-22 12:00:00,42.0,42.02,41.91,41.91,66907.27373681287,27.1331,27.146,27.075,27.075,66907.2737
2007-03-22 12:30:00,41.91,41.94,41.86,41.93,50249.86118822876,27.075,27.0943,27.0427,27.0879,50249.8612
2007-03-22 13:00:00,41.92,41.95,41.88,41.92,28734.03664630761,27.0814,27.1008,27.0556,27.0814,28734.0366
2007-03-22 13:30:00,41.92,42.09,41.88,42.06,68989.4503053859,27.0814,27.1912,27.0556,27.1719,68989.4503
2007-03-22 14:00:00,42.07,42.09,41.96,42.04,87867.85119378123,27.1783,27.1912,27.1073,27.1589,87867.8512
2007-03-22 14:30:00,42.05,42.1,42.01,42.06,109800.11104941698,27.1654,27.1977,27.1396,27.1719,109800.111
2007-03-22 15:00:00,42.06,42.1,41.97,42.03,73570.23875624653,27.1719,27.1977,27.1137,27.1525,73570.2388
2007-03-22 15:30:00,42.03,42.07,41.97,42.05,90782.89838978344,27.1525,27.1783,27.1137,27.1654,90782.8984
2007-03-23 09:30:00,41.93,42.12,41.93,42.0,96751.80455302609,27.0879,27.2106,27.0879,27.1331,96751.8046
2007-03-23 10:00:00,41.99,42.09,41.92,41.97,68295.39144919488,27.1266,27.1912,27.0814,27.1137,68295.3914
2007-03-23 10:30:00,41.98,42.04,41.9,42.0,132148.8062187673,27.1202,27.1589,27.0685,27.1331,132148.8062
2007-03-23 11:00:00,42.0,42.1,41.95,42.09,112853.9700166574,27.1331,27.1977,27.1008,27.1912,112853.97
2007-03-23 11:30:00,42.09,42.11,42.0,42.01,28734.03664630761,27.1912,27.2042,27.1331,27.1396,28734.0366
2007-03-23 12:00:00,42.04,42.06,41.93,41.94,36229.87229317046,27.1589,27.1719,27.0879,27.0943,36229.8723
2007-03-23 12:30:00,41.95,41.95,41.87,41.87,19711.27151582454,27.1008,27.1008,27.0491,27.0491,19711.2715
2007-03-23 13:00:00,41.87,41.91,41.76,41.78,52332.03775680177,27.0491,27.075,26.9781,26.991,52332.0378
2007-03-23 13:30:00,41.77,41.8,41.7,41.75,51637.97890061077,26.9845,27.0039,26.9393,26.9716,51637.9789
2007-03-23 14:00:00,41.76,41.8,41.71,41.78,42476.4019988895,26.9781,27.0039,26.9458,26.991,42476.402
2007-03-23 14:30:00,41.78,41.8,41.75,41.78,38728.48417545808,26.991,27.0039,26.9716,26.991,38728.4842
2007-03-23 15:00:00,41.78,41.83,41.73,41.78,62187.67351471404,26.991,27.0233,26.9587,26.991,62187.6735
2007-03-23 15:30:00,41.78,41.87,41.76,41.78,93142.69850083286,26.991,27.0491,26.9781,26.991,93142.6985
2007-03-26 09:30:00,41.91,41.98,41.84,41.98,83703.4980566352,27.075,27.1202,27.0297,27.1202,83703.4981
2007-03-26 10:00:00,41.95,41.96,41.76,41.88,134786.22987229316,27.1008,27.1073,26.9781,27.0556,134786.2299
2007-03-26 10:30:00,41.88,41.96,41.78,41.89,65657.96779566907,27.0556,27.1073,26.991,27.062,65657.9678
2007-03-26 11:00:00,41.9,41.9,41.77,41.77,52887.284841754576,27.0685,27.0685,26.9845,26.9845,52887.2848
2007-03-26 11:30:00,41.77,41.8,41.7,41.72,36923.931149361466,26.9845,27.0039,26.9393,26.9522,36923.9311
2007-03-26 12:00:00,41.74,41.81,41.71,41.77,84258.745141588,26.9651,27.0104,26.9458,26.9845,84258.7451
2007-03-26 12:30:00,41.78,41.83,41.76,41.78,27207.1071626874,26.991,27.0233,26.9781,26.991,27207.1072
2007-03-26 13:00:00,41.78,41.83,41.76,41.8,46501.943364797335,26.991,27.0233,26.9781,27.0039,46501.9434
2007-03-26 13:30:00,41.79,41.83,41.78,41.83,54691.83786785119,26.9974,27.0233,26.991,27.0233,54691.8379
2007-03-26 14:00:00,41.83,41.92,41.77,41.83,77040.53303720155,27.0233,27.0814,26.9845,27.0233,77040.533
2007-03-26 14:30:00,41.83,41.83,41.73,41.78,43448.08439755691,27.0233,27.0233,26.9587,26.991,43448.0844
2007-03-26 15:00:00,41.78,41.86,41.76,41.86,44697.39033870072,26.991,27.0427,26.9781,27.0427,44697.3903
2007-03-26 15:30:00,41.86,41.91,41.78,41.89,143531.37146029982,27.0427,27.075,26.991,27.062,143531.3715
2007-03-27 09:30:00,41.74,41.78,41.58,41.62,63575.79122709605,26.9651,26.991,26.8618,26.8876,63575.7912
2007-03-27 10:00:00,41.62,41.65,41.51,41.65,60383.12048861743,26.8876,26.907,26.8165,26.907,60383.1205
2007-03-27 10:30:00,41.63,41.7,41.61,41.7,16657.412548584118,26.8941,26.9393,26.8811,26.9393,16657.4125
2007-03-27 11:00:00,41.69,41.71,41.6,41.61,23598.00111049417,26.9328,26.9458,26.8747,26.8811,23598.0011
2007-03-27 11:30:00,41.6,41.7,41.57,41.67,21515.82454192116,26.8747,26.9393,26.8553,26.9199,21515.8245
2007-03-27 12:00:00,41.66,41.68,41.53,41.55,31232.648528595226,26.9134,26.9264,26.8295,26.8424,31232.6485
2007-03-27 12:30:00,41.54,41.65,41.54,41.63,22487.50694058856,26.8359,26.907,26.8359,26.8941,22487.5069
2007-03-27 13:00:00,41.63,41.65,41.6,41.6,14297.612437534704,26.8941,26.907,26.8747,26.8747,14297.6124
2007-03-27 13:30:00,41.6,41.64,41.53,41.53,29011.660188784008,26.8747,26.9005,26.8295,26.8295,29011.6602
2007-03-27 14:00:00,41.54,41.59,41.47,41.47,41227.09605774569,26.8359,26.8682,26.7907,26.7907,41227.0961
2007-03-27 14:30:00,41.48,41.58,41.48,41.57,17767.90671848973,26.7972,26.8618,26.7972,26.8553,17767.9067
2007-03-27 15:00:00,41.57,41.58,41.49,41.55,59966.68517490283,26.8553,26.8618,26.8036,26.8424,59966.6852
2007-03-27 15:30:00,41.55,41.6,41.48,41.53,68156.57967795669,26.8424,26.8747,26.7972,26.8295,68156.5797
2007-03-28 09:30:00,41.47,41.47,41.34,41.42,33731.26041088284,26.7907,26.7907,26.7067,26.7584,33731.2604
2007-03-28 10:00:00,41.42,41.62,41.42,41.58,60383.12048861743,26.7584,26.8876,26.7584,26.8618,60383.1205
2007-03-28 10:30:00,41.53,41.56,41.34,41.42,51499.16712937257,26.8295,26.8488,26.7067,26.7584,51499.1671
2007-03-28 11:00:00,41.42,41.48,41.35,41.35,14019.9888950583,26.7584,26.7972,26.7132,26.7132,14019.9889
2007-03-28 11:30:00,41.35,41.5,41.35,41.48,81066.07440310938,26.7132,26.8101,26.7132,26.7972,81066.0744
2007-03-28 12:00:00,41.5,41.7,41.5,41.7,19294.83620210994,26.8101,26.9393,26.8101,26.9393,19294.8362
2007-03-28 12:30:00,41.68,41.72,41.6,41.71,21515.82454192116,26.9264,26.9522,26.8747,26.9458,21515.8245
2007-03-28 13:00:00,41.71,41.75,41.71,41.74,38450.86063298168,26.9458,26.9716,26.9458,26.9651,38450.8606
2007-03-28 13:30:00,41.72,41.8,41.71,41.8,16657.412548584118,26.9522,27.0039,26.9458,27.0039,16657.4125
2007-03-28 14:00:00,41.8,41.82,41.61,41.63,53164.90838423098,27.0039,27.0168,26.8811,26.8941,53164.9084
2007-03-28 14:30:00,41.62,41.66,41.57,41.61,37340.36646307607,26.8876,26.9134,26.8553,26.8811,37340.3665
2007-03-28 15:00:00,41.61,41.65,41.48,41.62,18045.53026096613,26.8811,26.907,26.7972,26.8876,18045.5303
2007-03-28 15:30:00,41.64,41.64,41.49,41.51,35258.18989450305,26.9005,26.9005,26.8036,26.8165,35258.1899
2007-03-29 09:30:00,41.54,41.73,41.44,41.71,76901.72126596335,26.8359,26.9587,26.7713,26.9458,76901.7213
2007-03-29 10:00:00,41.71,41.75,41.67,41.69,61910.04997223764,26.9458,26.9716,26.9199,26.9328,61910.05
2007-03-29 10:30:00,41.7,41.71,41.44,41.59,61215.99111604664,26.9393,26.9458,26.7713,26.8682,61215.9911
2007-03-29 11:00:00,41.59,41.68,41.52,41.65,58300.94392004442,26.8682,26.9264,26.823,26.907,58300.9439
2007-03-29 11:30:00,41.63,41.63,41.49,41.51,13187.118267629094,26.8941,26.8941,26.8036,26.8165,13187.1183
2007-03-29 12:00:00,41.52,41.57,41.49,41.53,14852.859522487506,26.823,26.8553,26.8036,26.8295,14852.8595
2007-03-29 12:30:00,41.54,41.54,41.46,41.48,14714.047751249303,26.8359,26.8359,26.7842,26.7972,14714.0478
2007-03-29 13:00:00,41.48,41.5,41.38,41.43,20960.57745696835,26.7972,26.8101,26.7326,26.7649,20960.5775
2007-03-29 13:30:00,41.44,41.49,41.35,41.37,26790.67184897279,26.7713,26.8036,26.7132,26.7261,26790.6718
2007-03-29 14:00:00,41.34,41.39,41.31,41.39,25402.55413659078,26.7067,26.739,26.6873,26.739,25402.5541
2007-03-29 14:30:00,41.34,41.39,41.32,41.35,59689.06163242643,26.7067,26.739,26.6938,26.7132,59689.0616
2007-03-29 15:00:00,41.34,41.47,41.33,41.38,53164.90838423098,26.7067,26.7907,26.7003,26.7326,53164.9084
2007-03-29 15:30:00,41.38,41.42,41.37,41.4,171016.1021654636,26.7326,26.7584,26.7261,26.7455,171016.1022
2007-03-30 09:30:00,41.12,41.21,41.05,41.07,122431.98223209329,26.5646,26.6227,26.5194,26.5323,122431.9822
2007-03-30 10:00:00,41.08,41.11,40.99,41.04,56218.76735147141,26.5388,26.5581,26.4806,26.5129,56218.7674
2007-03-30 10:30:00,41.04,41.08,41.03,41.07,62187.67351471404,26.5129,26.5388,26.5065,26.5323,62187.6735
2007-03-30 11:00:00,41.08,41.12,41.04,41.06,49833.42587451416,26.5388,26.5646,26.5129,26.5258,49833.4259
2007-03-30 11:30:00,41.06,41.08,40.94,41.0,50527.48473070516,26.5258,26.5388,26.4483,26.4871,50527.4847
2007-03-30 12:00:00,40.99,41.05,40.94,41.05,18461.965574680733,26.4806,26.5194,26.4483,26.5194,18461.9656
2007-03-30 12:30:00,41.04,41.1,41.03,41.05,15546.91837867851,26.5129,26.5517,26.5065,26.5194,15546.9184
2007-03-30 13:00:00,41.05,41.08,41.02,41.08,27068.29539144919,26.5194,26.5388,26.5,26.5388,27068.2954
2007-03-30 13:30:00,41.08,41.13,41.06,41.06,39977.790116601886,26.5388,26.5711,26.5258,26.5258,39977.7901
2007-03-30 14:00:00,41.06,41.2,41.06,41.19,38173.23709050528,26.5258,26.6163,26.5258,26.6098,38173.2371
2007-03-30 14:30:00,41.19,41.28,41.19,41.24,44836.20210993892,26.6098,26.668,26.6098,26.6421,44836.2021
2007-03-30 15:00:00,41.24,41.25,41.09,41.09,30538.589672404218,26.6421,26.6486,26.5452,26.5452,30538.5897
2007-03-30 15:30:00,41.09,41.14,41.06,41.14,80510.82731815657,26.5452,26.5775,26.5258,26.5775,80510.8273
2007-04-02 09:30:00,41.26,41.3,41.21,41.28,27207.1071626874,26.655,26.6809,26.6227,26.668,27207.1072
2007-04-02 10:00:00,41.28,41.31,41.17,41.17,29983.34258745141,26.668,26.6873,26.5969,26.5969,29983.3426
2007-04-02 10:30:00,41.19,41.24,41.15,41.24,49555.80233203776,26.6098,26.6421,26.584,26.6421,49555.8023
2007-04-02 11:00:00,41.24,41.31,41.13,41.19,44558.57856746252,26.6421,26.6873,26.5711,26.6098,44558.5786
2007-04-02 11:30:00,41.18,41.23,41.15,41.19,20405.330372015545,26.6034,26.6357,26.584,26.6098,20405.3304
2007-04-02 12:00:00,41.2,41.4,41.19,41.37,30816.21321488062,26.6163,26.7455,26.6098,26.7261,30816.2132
2007-04-02 12:30:00,41.39,41.46,41.39,41.42,21793.448084397554,26.739,26.7842,26.739,26.7584,21793.4481
2007-04-02 13:00:00,41.42,41.43,41.34,41.39,23736.81288173237,26.7584,26.7649,26.7067,26.739,23736.8129
2007-04-02 13:30:00,41.39,41.39,41.35,41.38,11243.75347029428,26.739,26.739,26.7132,26.7326,11243.7535
2007-04-02 14:00:00,41.37,41.39,41.34,41.38,14714.047751249303,26.7261,26.739,26.7067,26.7326,14714.0478
2007-04-02 14:30:00,41.39,41.42,41.36,41.37,32481.95446973903,26.739,26.7584,26.7196,26.7261,32481.9545
2007-04-02 15:00:00,41.37,41.44,41.37,41.38,44280.95502498611,26.7261,26.7713,26.7261,26.7326,44280.955
2007-04-02 15:30:00,41.38,41.4,41.33,41.35,49694.61410327596,26.7326,26.7455,26.7003,26.7132,49694.6141
2007-04-03 09:30:00,41.71,41.83,41.68,41.82,46918.37867851194,26.9458,27.0233,26.9264,27.0168,46918.3787
2007-04-03 10:00:00,41.82,41.96,41.82,41.91,42059.9666851749,27.0168,27.1073,27.0168,27.075,42059.9667
2007-04-03 10:30:00,41.91,42.06,41.91,42.02,34147.69572459744,27.075,27.1719,27.075,27.146,34147.6957
2007-04-03 11:00:00,42.03,42.04,41.93,41.98,49139.36701832315,27.1525,27.1589,27.0879,27.1202,49139.367
2007-04-03 11:30:00,41.98,42.01,41.93,41.94,24153.248195446973,27.1202,27.1396,27.0879,27.0943,24153.2482
2007-04-03 12:00:00,41.95,41.96,41.88,41.88,19433.64797334814,27.1008,27.1073,27.0556,27.0556,19433.648
2007-04-03 12:30:00,41.88,41.91,41.8,41.83,22348.69516935036,27.0556,27.075,27.0039,27.0233,22348.6952
2007-04-03 13:00:00,41.82,41.93,41.81,41.91,25263.74236535258,27.0168,27.0879,27.0104,27.075,25263.7424
2007-04-03 13:30:00,41.93,41.95,41.91,41.93,16518.600777345917,27.0879,27.1008,27.075,27.0879,16518.6008
2007-04-03 14:00:00,41.93,41.95,41.88,41.88,20682.953914491947,27.0879,27.1008,27.0556,27.0556,20682.9539
2007-04-03 14:30:00,41.88,41.9,41.87,41.87,24430.87173792337,27.0556,27.0685,27.0491,27.0491,24430.8717
2007-04-03 15:00:00,41.86,41.89,41.86,41.87,24986.11882287618,27.0427,27.062,27.0427,27.0491,24986.1188
2007-04-03 15:30:00,41.88,41.91,41.83,41.87,37617.99000555247,27.0556,27.075,27.0233,27.0491,37617.99
2007-04-04 09:30:00,41.98,42.2,41.97,42.11,39006.10771793448,27.1202,27.2623,27.1137,27.2042,39006.1077
2007-04-04 10:00:00,42.11,42.11,41.93,41.95,90921.71016102163,27.2042,27.2042,27.0879,27.1008,90921.7102
2007-04-04 10:30:00,41.96,42.06,41.92,42.06,50249.86118822876,27.1073,27.1719,27.0814,27.1719,50249.8612
2007-04-04 11:00:00,42.06,42.09,41.96,42.09,81898.94503053858,27.1719,27.1912,27.1073,27.1912,81898.945
2007-04-04 11:30:00,42.09,42.14,42.05,42.14,16935.03609106052,27.1912,27.2235,27.1654,27.2235,16935.0361
2007-04-04 12:00:00,42.12,42.14,42.09,42.13,17351.471404775122,27.2106,27.2235,27.1912,27.2171,17351.4714
2007-04-04 12:30:00,42.14,42.19,42.14,42.16,31926.707384786227,27.2235,27.2558,27.2235,27.2365,31926.7074
2007-04-04 13:00:00,42.16,42.17,42.14,42.16,58300.94392004442,27.2365,27.2429,27.2235,27.2365,58300.9439
2007-04-04 13:30:00,42.14,42.17,42.13,42.15,24708.495280399777,27.2235,27.2429,27.2171,27.23,24708.4953
2007-04-04 14:00:00,42.14,42.15,42.14,42.14,37479.17823431427,27.2235,27.23,27.2235,27.2235,37479.1782
2007-04-04 14:30:00,42.14,42.17,42.14,42.15,25124.93059411438,27.2235,27.2429,27.2235,27.23,25124.9306
2007-04-04 15:00:00,42.15,42.15,42.11,42.11,41643.531371460296,27.23,27.23,27.2042,27.2042,41643.5314
2007-04-04 15:30:00,42.12,42.12,42.06,42.11,36785.11937812327,27.2106,27.2106,27.1719,27.2042,36785.1194
2007-04-05 09:30:00,43.22,43.71,43.15,43.2,183786.78511937807,27.9213,28.2378,27.876,27.9083,183786.7851
2007-04-05 10:00:00,43.17,43.32,43.12,43.15,68434.20322043309,27.8889,27.9859,27.8566,27.876,68434.2032
2007-04-05 10:30:00,43.15,43.21,43.11,43.17,89117.15713492503,27.876,27.9148,27.8502,27.8889,89117.1571
2007-04-05 11:00:00,43.17,43.25,43.1,43.18,43170.460855080506,27.8889,27.9406,27.8437,27.8954,43170.4609
2007-04-05 11:30:00,43.18,43.19,43.12,43.16,31232.648528595226,27.8954,27.9019,27.8566,27.8825,31232.6485
2007-04-05 12:00:00,43.16,43.27,43.12,43.26,42754.0255413659,27.8825,27.9536,27.8566,27.9471,42754.0255
2007-04-05 12:30:00,43.26,43.26,43.16,43.19,68017.76790671848,27.9471,27.9471,27.8825,27.9019,68017.7679
2007-04-05 13:00:00,43.19,43.22,43.16,43.16,48445.30816213215,27.9019,27.9213,27.8825,27.8825,48445.3082
2007-04-05 13:30:00,43.16,43.17,43.12,43.14,36507.49583564686,27.8825,27.8889,27.8566,27.8696,36507.4958
2007-04-05 14:00:00,43.12,43.24,43.12,43.17,34425.31926707384,27.8566,27.9342,27.8566,27.8889,34425.3193
2007-04-05 14:30:00,43.2,43.2,43.12,43.16,35119.37812326485,27.9083,27.9083,27.8566,27.8825,35119.3781
2007-04-05 15:00:00,43.15,43.17,43.12,43.14,45252.63742365352,27.876,27.8889,27.8566,27.8696,45252.6374
2007-04-05 15:30:00,43.14,43.14,43.07,43.08,94530.81621321489,27.8696,27.8696,27.8243,27.8308,94530.8162
2007-04-09 09:30:00,43.35,43.56,43.08,43.09,53164.90838423098,28.0052,28.1409,27.8308,27.8373,53164.9084
2007-04-09 10:00:00,43.12,43.12,42.91,43.0,32343.14269850083,27.8566,27.8566,27.721,27.7791,32343.1427
2007-04-09 10:30:00,43.01,43.02,42.89,43.01,36368.68406440866,27.7856,27.792,27.7081,27.7856,36368.6841
2007-04-09 11:00:00,43.02,43.06,42.99,43.04,28872.848417545807,27.792,27.8179,27.7727,27.805,28872.8484
2007-04-09 11:30:00,43.04,43.09,42.99,43.04,21932.259855635755,27.805,27.8373,27.7727,27.805,21932.2599
2007-04-09 12:00:00,43.04,43.08,43.02,43.07,20127.706829539144,27.805,27.8308,27.792,27.8243,20127.7068
2007-04-09 12:30:00,43.09,43.1,43.02,43.09,26929.48362021099,27.8373,27.8437,27.792,27.8373,26929.4836
2007-04-09 13:00:00,43.09,43.11,43.02,43.09,26235.424764019983,27.8373,27.8502,27.792,27.8373,26235.4248
2007-04-09 13:30:00,43.09,43.09,43.04,43.07,16657.412548584118,27.8373,27.8373,27.805,27.8243,16657.4125
2007-04-09 14:00:00,43.05,43.05,42.97,43.02,19850.083287062746,27.8114,27.8114,27.7597,27.792,19850.0833
2007-04-09 14:30:00,43.01,43.04,42.99,43.02,32898.38978345363,27.7856,27.805,27.7727,27.792,32898.3898
2007-04-09 15:00:00,43.01,43.02,42.94,42.96,61215.99111604664,27.7856,27.792,27.7404,27.7533,61215.9911
2007-04-09 15:30:00,42.96,43.05,42.91,42.94,142004.4419766796,27.7533,27.8114,27.721,27.7404,142004.442
2007-04-10 09:30:00,43.23,43.32,43.22,43.22,115213.77012770684,27.9277,27.9859,27.9213,27.9213,115213.7701
2007-04-10 10:00:00,43.24,43.25,43.12,43.14,95641.31038312048,27.9342,27.9406,27.8566,27.8696,95641.3104
2007-04-10 10:30:00,43.14,43.15,43.07,43.13,15408.10660744031,27.8696,27.876,27.8243,27.8631,15408.1066
2007-04-10 11:00:00,43.13,43.2,43.12,43.2,15130.483064963908,27.8631,27.9083,27.8566,27.9083,15130.4831
2007-04-10 11:30:00,43.2,43.23,43.19,43.2,86063.29816768461,27.9083,27.9277,27.9019,27.9083,86063.2982
2007-04-10 12:00:00,43.2,43.21,43.1,43.21,20544.142143253743,27.9083,27.9148,27.8437,27.9148,20544.1421
2007-04-10 12:30:00,43.21,43.22,43.17,43.17,16796.22431982232,27.9148,27.9213,27.8889,27.8889,16796.2243
2007-04-10 13:00:00,43.17,43.19,43.11,43.19,21238.20099944475,27.8889,27.9019,27.8502,27.9019,21238.201
2007-04-10 13:30:00,43.18,43.22,43.16,43.21,46501.943364797335,27.8954,27.9213,27.8825,27.9148,46501.9434
2007-04-10 14:00:00,43.22,43.23,43.19,43.22,44975.01388117712,27.9213,27.9277,27.9019,27.9213,44975.0139
2007-04-10 14:30:00,43.22,43.23,43.17,43.17,29011.660188784008,27.9213,27.9277,27.8889,27.8889,29011.6602
2007-04-10 15:00:00,43.17,43.21,43.12,43.12,54969.46141032759,27.8889,27.9148,27.8566,27.8566,54969.4614
2007-04-10 15:30:00,43.12,43.14,43.08,43.14,77318.15657967795,27.8566,27.8696,27.8308,27.8696,77318.1566
2007-04-11 09:30:00,42.98,43.16,42.96,43.06,56496.390893947806,27.7662,27.8825,27.7533,27.8179,56496.3909
2007-04-11 10:00:00,43.05,43.08,42.84,42.86,34286.50749583564,27.8114,27.8308,27.6758,27.6887,34286.5075
2007-04-11 10:30:00,42.88,42.89,42.65,42.65,67878.95613548029,27.7016,27.7081,27.553,27.553,67878.9561
2007-04-11 11:00:00,42.63,42.89,42.6,42.89,45807.88450860633,27.5401,27.7081,27.5207,27.7081,45807.8845
2007-04-11 11:30:00,42.89,42.94,42.85,42.86,29983.34258745141,27.7081,27.7404,27.6822,27.6887,29983.3426
2007-04-11 12:00:00,42.86,42.95,42.86,42.95,15963.353692393111,27.6887,27.7468,27.6887,27.7468,15963.3537
2007-04-11 12:30:00,42.95,42.99,42.89,42.99,31093.83675735702,27.7468,27.7727,27.7081,27.7727,31093.8368
2007-04-11 13:00:00,42.99,43.13,42.91,43.12,74125.48584119933,27.7727,27.8631,27.721,27.8566,74125.4858
2007-04-11 13:30:00,43.11,43.14,43.01,43.03,19572.45974458634,27.8502,27.8696,27.7856,27.7985,19572.4597
2007-04-11 14:00:00,43.02,43.02,42.81,42.84,47751.24930594114,27.792,27.792,27.6564,27.6758,47751.2493
2007-04-11 14:30:00,42.85,42.87,42.81,42.86,19988.895058300943,27.6822,27.6951,27.6564,27.6887,19988.8951
2007-04-11 15:00:00,42.86,42.9,42.83,42.89,98972.7928928373,27.6887,27.7145,27.6693,27.7081,98972.7929
2007-04-11 15:30:00,42.89,43.02,42.89,42.99,104941.69905607996,27.7081,27.792,27.7081,27.7727,104941.6991
2007-04-12 09:30:00,43.02,43.07,42.81,42.93,41365.90782898389,27.792,27.8243,27.6564,27.7339,41365.9078
2007-04-12 10:00:00,42.92,43.09,42.92,43.08,17490.283176013323,27.7274,27.8373,27.7274,27.8308,17490.2832
2007-04-12 10:30:00,43.08,43.13,43.01,43.08,20544.142143253743,27.8308,27.8631,27.7856,27.8308,20544.1421
2007-04-12 11:00:00,43.12,43.17,43.04,43.09,16796.22431982232,27.8566,27.8889,27.805,27.8373,16796.2243
2007-04-12 11:30:00,43.07,43.09,42.99,43.04,12076.624097723488,27.8243,27.8373,27.7727,27.805,12076.6241
2007-04-12 12:00:00,43.07,43.14,43.04,43.09,16102.165463631314,27.8243,27.8696,27.805,27.8373,16102.1655
2007-04-12 12:30:00,43.05,43.12,43.03,43.09,9578.012215435869,27.8114,27.8566,27.7985,27.8373,9578.0122
2007-04-12 13:00:00,43.09,43.25,43.09,43.23,22348.69516935036,27.8373,27.9406,27.8373,27.9277,22348.6952
2007-04-12 13:30:00,43.22,43.25,43.18,43.2,23598.00111049417,27.9213,27.9406,27.8954,27.9083,23598.0011
2007-04-12 14:00:00,43.21,43.21,43.14,43.16,15408.10660744031,27.9148,27.9148,27.8696,27.8825,15408.1066
2007-04-12 14:30:00,43.16,43.16,43.05,43.08,33592.44863964464,27.8825,27.8825,27.8114,27.8308,33592.4486
2007-04-12 15:00:00,43.08,43.11,43.04,43.08,23875.62465297057,27.8308,27.8502,27.805,27.8308,23875.6247
2007-04-12 15:30:00,43.09,43.17,43.07,43.14,49694.61410327596,27.8373,27.8889,27.8243,27.8696,49694.6141
2007-04-13 09:30:00,43.26,43.29,43.14,43.2,28317.601332593003,27.9471,27.9665,27.8696,27.9083,28317.6013
2007-04-13 10:00:00,43.17,43.2,43.1,43.14,34286.50749583564,27.8889,27.9083,27.8437,27.8696,34286.5075
2007-04-13 10:30:00,43.14,43.2,43.06,43.07,14019.9888950583,27.8696,27.9083,27.8179,27.8243,14019.9889
2007-04-13 11:00:00,43.06,43.09,42.95,43.0,14158.800666296502,27.8179,27.8373,27.7468,27.7791,14158.8007
2007-04-13 11:30:00,42.99,43.08,42.97,43.07,11660.188784008884,27.7727,27.8308,27.7597,27.8243,11660.1888
2007-04-13 12:00:00,43.07,43.07,42.98,43.0,9994.447529150471,27.8243,27.8243,27.7662,27.7791,9994.4475
2007-04-13 12:30:00,42.99,43.04,42.98,43.02,8189.894503053858,27.7727,27.805,27.7662,27.792,8189.8945
2007-04-13 13:00:00,43.02,43.04,42.98,42.99,14575.235980011104,27.792,27.805,27.7662,27.7727,14575.236
2007-04-13 13:30:00,43.0,43.12,42.99,43.06,20405.330372015545,27.7791,27.8566,27.7727,27.8179,20405.3304
2007-04-13 14:00:00,43.07,43.12,43.04,43.09,15546.91837867851,27.8243,27.8566,27.805,27.8373,15546.9184
2007-04-13 14:30:00,43.09,43.12,43.05,43.07,15963.353692393111,27.8373,27.8566,27.8114,27.8243,15963.3537
2007-04-13 15:00:00,43.07,43.09,43.03,43.05,20266.518600777345,27.8243,27.8373,27.7985,27.8114,20266.5186
2007-04-13 15:30:00,43.05,43.11,43.02,43.11,49000.55524708495,27.8114,27.8502,27.792,27.8502,49000.5552
2007-04-16 09:30:00,43.69,43.96,43.58,43.66,48861.74347584675,28.2249,28.3993,28.1538,28.2055,48861.7435
2007-04-16 10:00:00,43.66,43.66,43.61,43.62,11799.000555247085,28.2055,28.2055,28.1732,28.1797,11799.0006
2007-04-16 10:30:00,43.61,43.66,43.58,43.59,18461.965574680733,28.1732,28.2055,28.1538,28.1603,18461.9656
2007-04-16 11:00:00,43.62,43.62,43.55,43.58,18184.34203220433,28.1797,28.1797,28.1344,28.1538,18184.342
2007-04-16 11:30:00,43.58,43.67,43.57,43.62,20405.330372015545,28.1538,28.212,28.1474,28.1797,20405.3304
2007-04-16 12:00:00,43.62,43.62,43.48,43.5,24986.11882287618,28.1797,28.1797,28.0892,28.1021,24986.1188
2007-04-16 12:30:00,43.51,43.61,43.49,43.61,9439.200444197668,28.1086,28.1732,28.0957,28.1732,9439.2004
2007-04-16 13:00:00,43.59,43.62,43.57,43.6,8883.953359244864,28.1603,28.1797,28.1474,28.1667,8883.9534
2007-04-16 13:30:00,43.6,43.63,43.57,43.6,14714.047751249303,28.1667,28.1861,28.1474,28.1667,14714.0478
2007-04-16 14:00:00,43.58,43.58,43.53,43.53,16518.600777345917,28.1538,28.1538,28.1215,28.1215,16518.6008
2007-04-16 14:30:00,43.53,43.53,43.5,43.51,16935.03609106052,28.1215,28.1215,28.1021,28.1086,16935.0361
2007-04-16 15:00:00,43.51,43.61,43.5,43.56,21515.82454192116,28.1086,28.1732,28.1021,28.1409,21515.8245
2007-04-16 15:30:00,43.55,43.66,43.51,43.62,64269.850083287056,28.1344,28.2055,28.1086,28.1797,64269.8501
2007-04-17 09:30:00,43.61,43.71,43.56,43.66,45807.88450860633,28.1732,28.2378,28.1409,28.2055,45807.8845
2007-04-17 10:00:00,43.64,43.78,43.64,43.69,26374.236535258187,28.1926,28.283,28.1926,28.2249,26374.2365
2007-04-17 10:30:00,43.67,43.71,43.65,43.71,14991.671293725709,28.212,28.2378,28.199,28.2378,14991.6713
2007-04-17 11:00:00,43.7,43.7,43.55,43.56,25957.801221543585,28.2313,28.2313,28.1344,28.1409,25957.8012
2007-04-17 11:30:00,43.56,43.66,43.52,43.63,18461.965574680733,28.1409,28.2055,28.1151,28.1861,18461.9656
2007-04-17 12:00:00,43.63,43.68,43.62,43.68,10827.318156579677,28.1861,28.2184,28.1797,28.2184,10827.3182
2007-04-17 12:30:00,43.69,43.69,43.63,43.65,13881.177123820098,28.2249,28.2249,28.1861,28.199,13881.1771
2007-04-17 13:00:00,43.65,43.7,43.58,43.63,17212.65963353692,28.199,28.2313,28.1538,28.1861,17212.6596
2007-04-17 13:30:00,43.64,43.67,43.64,43.66,10410.882842865074,28.1926,28.212,28.1926,28.2055,10410.8828
2007-04-17 14:00:00,43.65,43.74,43.64,43.72,19572.45974458634,28.199,28.2572,28.1926,28.2443,19572.4597
2007-04-17 14:30:00,43.73,43.73,43.66,43.67,15824.541921154912,28.2507,28.2507,28.2055,28.212,15824.5419
2007-04-17 15:00:00,43.66,43.73,43.66,43.73,28872.848417545807,28.2055,28.2507,28.2055,28.2507,28872.8484
2007-04-17 15:30:00,43.73,43.73,43.54,43.61,61354.80288728484,28.2507,28.2507,28.128,28.1732,61354.8029
2007-04-18 09:30:00,43.43,43.5,43.36,43.38,31510.272071071624,28.0569,28.1021,28.0117,28.0246,31510.2721
2007-04-18 10:00:00,43.38,43.38,43.22,43.27,46918.37867851194,28.0246,28.0246,27.9213,27.9536,46918.3787
2007-04-18 10:30:00,43.27,43.32,43.22,43.3,18461.965574680733,27.9536,27.9859,27.9213,27.9729,18461.9656
2007-04-18 11:00:00,43.3,43.38,43.3,43.36,10966.129927817878,27.9729,28.0246,27.9729,28.0117,10966.1299
2007-04-18 11:30:00,43.38,43.45,43.38,43.38,13048.306496390893,28.0246,28.0698,28.0246,28.0246,13048.3065
2007-04-18 12:00:00,43.38,43.38,43.3,43.35,11382.56524153248,28.0246,28.0246,27.9729,28.0052,11382.5652
2007-04-18 12:30:00,43.33,43.35,43.3,43.34,8328.706274292059,27.9923,28.0052,27.9729,27.9988,8328.7063
2007-04-18 13:00:00,43.35,43.39,43.33,43.38,15963.353692393111,28.0052,28.0311,27.9923,28.0246,15963.3537
2007-04-18 13:30:00,43.36,43.48,43.35,43.48,19988.895058300943,28.0117,28.0892,28.0052,28.0892,19988.8951
2007-04-18 14:00:00,43.49,43.58,43.49,43.54,16935.03609106052,28.0957,28.1538,28.0957,28.128,16935.0361
2007-04-18 14:30:00,43.53,43.56,43.49,43.53,12076.624097723488,28.1215,28.1409,28.0957,28.1215,12076.6241
2007-04-18 15:00:00,43.55,43.58,43.47,43.57,17629.094947251524,28.1344,28.1538,28.0828,28.1474,17629.0949
2007-04-18 15:30:00,43.56,43.58,43.4,43.47,28178.789561354803,28.1409,28.1538,28.0375,28.0828,28178.7896
2007-04-19 09:30:00,42.91,43.16,42.73,43.14,88145.47473625763,27.721,27.8825,27.6047,27.8696,88145.4747
2007-04-19 10:00:00,43.15,43.24,43.1,43.21,53720.15546918378,27.876,27.9342,27.8437,27.9148,53720.1555
2007-04-19 10:30:00,43.21,43.21,43.12,43.13,16935.03609106052,27.9148,27.9148,27.8566,27.8631,16935.0361
2007-04-19 11:00:00,43.13,43.13,42.99,43.0,28317.601332593003,27.8631,27.8631,27.7727,27.7791,28317.6013
2007-04-19 11:30:00,43.02,43.12,42.99,43.12,42337.5902276513,27.792,27.8566,27.7727,27.8566,42337.5902
2007-04-19 12:00:00,43.11,43.12,43.09,43.09,33314.82509716824,27.8502,27.8566,27.8373,27.8373,33314.8251
2007-04-19 12:30:00,43.09,43.12,43.07,43.12,47890.06107717934,27.8373,27.8566,27.8243,27.8566,47890.0611
2007-04-19 13:00:00,43.12,43.12,43.06,43.09,18600.77734591893,27.8566,27.8566,27.8179,27.8373,18600.7773
2007-04-19 13:30:00,43.09,43.09,43.04,43.09,25957.801221543585,27.8373,27.8373,27.805,27.8373,25957.8012
2007-04-19 14:00:00,43.09,43.13,43.02,43.04,18739.58911715713,27.8373,27.8631,27.792,27.805,18739.5891
2007-04-19 14:30:00,43.04,43.04,42.99,43.03,29983.34258745141,27.805,27.805,27.7727,27.7985,29983.3426
2007-04-19 15:00:00,43.03,43.04,42.99,43.01,28734.03664630761,27.7985,27.805,27.7727,27.7856,28734.0366
2007-04-19 15:30:00,43.01,43.03,42.98,42.99,91060.52193225984,27.7856,27.7985,27.7662,27.7727,91060.5219
2007-04-20 09:30:00,43.27,43.63,43.27,43.38,56218.76735147141,27.9536,28.1861,27.9536,28.0246,56218.7674
2007-04-20 10:00:00,43.42,43.45,43.35,43.42,27484.730705163794,28.0505,28.0698,28.0052,28.0505,27484.7307
2007-04-20 10:30:00,43.42,43.49,43.35,43.39,53997.77901166018,28.0505,28.0957,28.0052,28.0311,53997.779
2007-04-20 11:00:00,43.37,43.38,43.29,43.36,45946.69627984453,28.0182,28.0246,27.9665,28.0117,45946.6963
2007-04-20 11:30:00,43.39,43.4,43.18,43.2,34980.566352026646,28.0311,28.0375,27.8954,27.9083,34980.5664
2007-04-20 12:00:00,43.21,43.23,43.14,43.14,39700.16657412549,27.9148,27.9277,27.8696,27.8696,39700.1666
2007-04-20 12:30:00,43.12,43.17,43.05,43.14,50666.29650194336,27.8566,27.8889,27.8114,27.8696,50666.2965
2007-04-20 13:00:00,43.14,43.21,43.07,43.17,46224.31982232093,27.8696,27.9148,27.8243,27.8889,46224.3198
2007-04-20 13:30:00,43.17,43.17,43.09,43.09,63159.35591338145,27.8889,27.8889,27.8373,27.8373,63159.3559
2007-04-20 14:00:00,43.09,43.13,43.05,43.08,49833.42587451416,27.8373,27.8631,27.8114,27.8308,49833.4259
2007-04-20 14:30:00,43.08,43.12,43.06,43.12,56079.9555802332,27.8308,27.8566,27.8179,27.8566,56079.9556
2007-04-20 15:00:00,43.12,43.12,43.06,43.07,30399.777901166017,27.8566,27.8566,27.8179,27.8243,30399.7779
2007-04-20 15:30:00,43.07,43.14,43.07,43.09,64547.47362576346,27.8243,27.8696,27.8243,27.8373,64547.4736
2007-04-23 09:30:00,43.09,43.23,43.09,43.22,42892.8373126041,27.8373,27.9277,27.8373,27.9213,42892.8373
2007-04-23 10:00:00,43.22,43.34,43.2,43.32,42059.9666851749,27.9213,27.9988,27.9083,27.9859,42059.9667
2007-04-23 10:30:00,43.32,43.33,43.14,43.17,44280.95502498611,27.9859,27.9923,27.8696,27.8889,44280.955
2007-04-23 11:00:00,43.15,43.25,43.07,43.19,46501.943364797335,27.876,27.9406,27.8243,27.9019,46501.9434
2007-04-23 11:30:00,43.17,43.25,43.13,43.25,23042.75402554137,27.8889,27.9406,27.8631,27.9406,23042.754
2007-04-23 12:00:00,43.25,43.29,43.22,43.25,33453.63686840644,27.9406,27.9665,27.9213,27.9406,33453.6369
2007-04-23 12:30:00,43.25,43.28,43.19,43.23,23875.62465297057,27.9406,27.96,27.9019,27.9277,23875.6247
2007-04-23 13:00:00,43.22,43.28,43.09,43.16,58023.320377568016,27.9213,27.96,27.8373,27.8825,58023.3204
2007-04-23 13:30:00,43.18,43.22,43.12,43.14,154913.9367018323,27.8954,27.9213,27.8566,27.8696,154913.9367
2007-04-23 14:00:00,43.11,43.19,43.1,43.17,25818.989450305384,27.8502,27.9019,27.8437,27.8889,25818.9895
2007-04-23 14:30:00,43.17,43.2,43.17,43.18,20960.57745696835,27.8889,27.9083,27.8889,27.8954,20960.5775
2007-04-23 15:00:00,43.19,43.21,43.15,43.19,32620.76624097723,27.9019,27.9148,27.876,27.9019,32620.7662
2007-04-23 15:30:00,43.19,43.22,43.16,43.18,71071.62687395891,27.9019,27.9213,27.8825,27.8954,71071.6269
2007-04-24 09:30:00,43.53,43.58,43.41,43.41,47612.43753470294,28.1215,28.1538,28.044,28.044,47612.4375
2007-04-24 10:00:00,43.41,43.43,43.32,43.37,39422.54303164908,28.044,28.0569,27.9859,28.0182,39422.543
2007-04-24 10:30:00,43.38,43.39,43.3,43.3,33592.44863964464,28.0246,28.0311,27.9729,27.9729,33592.4486
2007-04-24 11:00:00,43.3,43.35,43.26,43.34,18600.77734591893,27.9729,28.0052,27.9471,27.9988,18600.7773
2007-04-24 11:30:00,43.35,43.35,43.27,43.33,19294.83620210994,28.0052,28.0052,27.9536,27.9923,19294.8362
2007-04-24 12:00:00,43.34,43.34,43.29,43.3,35258.18989450305,27.9988,27.9988,27.9665,27.9729,35258.1899
2007-04-24 12:30:00,43.3,43.32,43.28,43.32,19156.024430871737,27.9729,27.9859,27.96,27.9859,19156.0244
2007-04-24 13:00:00,43.3,43.32,43.23,43.31,16518.600777345917,27.9729,27.9859,27.9277,27.9794,16518.6008
2007-04-24 13:30:00,43.31,43.34,43.3,43.31,41504.719600222095,27.9794,27.9988,27.9729,27.9794,41504.7196
2007-04-24 14:00:00,43.32,43.38,43.3,43.32,39977.790116601886,27.9859,28.0246,27.9729,27.9859,39977.7901
2007-04-24 14:30:00,43.32,43.32,43.27,43.31,30538.589672404218,27.9859,27.9859,27.9536,27.9794,30538.5897
2007-04-24 15:00:00,43.32,43.37,43.3,43.32,24292.05996668517,27.9859,28.0182,27.9729,27.9859,24292.06
2007-04-24 15:30:00,43.32,43.37,43.28,43.33,48722.93170460855,27.9859,28.0182,27.96,27.9923,48722.9317
2007-04-25 09:30:00,44.15,44.19,43.93,43.95,101749.02831760132,28.5221,28.5479,28.3799,28.3928,101749.0283
2007-04-25 10:00:00,43.94,43.94,43.79,43.91,41643.531371460296,28.3864,28.3864,28.2895,28.367,41643.5314
2007-04-25 10:30:00,43.92,44.14,43.89,44.14,78151.02720710715,28.3735,28.5156,28.3541,28.5156,78151.0272
2007-04-25 11:00:00,44.13,44.3,44.12,44.29,77734.59189339256,28.5091,28.619,28.5027,28.6125,77734.5919
2007-04-25 11:30:00,44.28,44.33,44.25,44.29,63020.54414214325,28.606,28.6383,28.5867,28.6125,63020.5441
2007-04-25 12:00:00,44.3,44.32,44.25,44.27,22903.942254303165,28.619,28.6319,28.5867,28.5996,22903.9423
2007-04-25 12:30:00,44.28,44.3,44.23,44.27,40255.41365907829,28.606,28.619,28.5737,28.5996,40255.4137
2007-04-25 13:00:00,44.27,44.32,44.25,44.28,58023.320377568016,28.5996,28.6319,28.5867,28.606,58023.3204
2007-04-25 13:30:00,44.28,44.33,44.22,44.29,70238.7562465297,28.606,28.6383,28.5673,28.6125,70238.7562
2007-04-25 14:00:00,44.29,44.31,44.23,44.3,31926.707384786227,28.6125,28.6254,28.5737,28.619,31926.7074
2007-04-25 14:30:00,44.31,44.54,44.3,44.38,124097.72348695168,28.6254,28.774,28.619,28.6706,124097.7235
2007-04-25 15:00:00,44.36,44.39,44.28,44.3,97584.67518045528,28.6577,28.6771,28.606,28.619,97584.6752
2007-04-25 15:30:00,44.3,44.33,44.25,44.3,94947.25152692948,28.619,28.6383,28.5867,28.619,94947.2515
2007-04-26 09:30:00,42.46,42.58,42.14,42.28,382009.99444752914,27.4303,27.5078,27.2235,27.314,382009.9944
2007-04-26 10:00:00,42.28,42.45,42.25,42.28,210299.8334258745,27.314,27.4238,27.2946,27.314,210299.8334
2007-04-26 10:30:00,42.28,42.44,42.26,42.31,149222.65408106605,27.314,27.4174,27.3011,27.3334,149222.6541
2007-04-26 11:00:00,42.29,42.37,42.22,42.32,90644.08661854525,27.3204,27.3721,27.2752,27.3398,90644.0866
2007-04-26 11:30:00,42.3,42.31,41.91,41.94,63853.41476957245,27.3269,27.3334,27.075,27.0943,63853.4148
2007-04-26 12:00:00,41.95,42.03,41.88,41.92,53303.72015546918,27.1008,27.1525,27.0556,27.0814,53303.7202
2007-04-26 12:30:00,41.93,42.09,41.93,41.98,59272.626318711824,27.0879,27.1912,27.0879,27.1202,59272.6263
2007-04-26 13:00:00,41.98,42.03,41.84,41.98,76485.28595224874,27.1202,27.1525,27.0297,27.1202,76485.286
2007-04-26 13:30:00,41.98,42.07,41.92,41.98,40533.03720155469,27.1202,27.1783,27.0814,27.1202,40533.0372
2007-04-26 14:00:00,41.98,42.04,41.93,42.04,52748.473070516375,27.1202,27.1589,27.0879,27.1589,52748.4731
2007-04-26 14:30:00,42.03,42.26,42.03,42.18,117157.13492504164,27.1525,27.3011,27.1525,27.2494,117157.1349
2007-04-26 15:00:00,42.18,42.32,42.18,42.23,79400.33314825097,27.2494,27.3398,27.2494,27.2817,79400.3331
2007-04-26 15:30:00,42.23,42.29,42.14,42.27,132704.05330372014,27.2817,27.3204,27.2235,27.3075,132704.0533
2007-04-27 09:30:00,42.19,42.19,42.04,42.14,68989.4503053859,27.2558,27.2558,27.1589,27.2235,68989.4503
2007-04-27 10:00:00,42.14,42.14,42.06,42.07,89811.21599111604,27.2235,27.2235,27.1719,27.1783,89811.216
2007-04-27 10:30:00,42.08,42.11,42.04,42.11,62187.67351471404,27.1848,27.2042,27.1589,27.2042,62187.6735
2007-04-27 11:00:00,42.12,42.12,41.88,42.01,69822.3209328151,27.2106,27.2106,27.0556,27.1396,69822.3209
2007-04-27 11:30:00,42.01,42.1,42.01,42.1,19850.083287062746,27.1396,27.1977,27.1396,27.1977,19850.0833
2007-04-27 12:00:00,42.11,42.2,42.08,42.19,46640.755136035536,27.2042,27.2623,27.1848,27.2558,46640.7551
2007-04-27 12:30:00,42.19,42.35,42.17,42.22,43170.460855080506,27.2558,27.3592,27.2429,27.2752,43170.4609
2007-04-27 13:00:00,42.22,42.27,42.16,42.2,42476.4019988895,27.2752,27.3075,27.2365,27.2623,42476.402
2007-04-27 13:30:00,42.22,42.24,42.14,42.19,29705.71904497501,27.2752,27.2881,27.2235,27.2558,29705.719
2007-04-27 14:00:00,42.19,42.19,42.1,42.13,70516.3797890061,27.2558,27.2558,27.1977,27.2171,70516.3798
2007-04-27 14:30:00,42.11,42.27,42.11,42.25,46640.755136035536,27.2042,27.3075,27.2042,27.2946,46640.7551
2007-04-27 15:00:00,42.25,42.27,42.25,42.26,30122.15435868961,27.2946,27.3075,27.2946,27.3011,30122.1544
2007-04-27 15:30:00,42.27,42.27,42.05,42.16,60383.12048861743,27.3075,27.3075,27.1654,27.2365,60383.1205
2007-04-30 09:30:00,42.07,42.43,42.07,42.31,48028.87284841754,27.1783,27.4109,27.1783,27.3334,48028.8728
2007-04-30 10:00:00,42.33,42.48,42.22,42.46,25124.93059411438,27.3463,27.4432,27.2752,27.4303,25124.9306
2007-04-30 10:30:00,42.46,42.49,42.4,42.42,26513.04830649639,27.4303,27.4497,27.3915,27.4044,26513.0483
2007-04-30 11:00:00,42.42,42.55,42.42,42.53,38312.04886174348,27.4044,27.4884,27.4044,27.4755,38312.0489
2007-04-30 11:30:00,42.53,42.54,42.39,42.47,28178.789561354803,27.4755,27.482,27.385,27.4367,28178.7896
2007-04-30 12:00:00,42.47,42.5,42.43,42.46,26096.612992781786,27.4367,27.4561,27.4109,27.4303,26096.613
2007-04-30 12:30:00,42.46,42.52,42.45,42.45,21238.20099944475,27.4303,27.469,27.4238,27.4238,21238.201
2007-04-30 13:00:00,42.46,42.51,42.45,42.48,34008.88395335924,27.4303,27.4626,27.4238,27.4432,34008.884
2007-04-30 13:30:00,42.47,42.47,42.21,42.21,50388.67295946696,27.4367,27.4367,27.2688,27.2688,50388.673
2007-04-30 14:00:00,42.21,42.23,42.07,42.07,47612.43753470294,27.2688,27.2817,27.1783,27.1783,47612.4375
2007-04-30 14:30:00,42.08,42.13,41.88,41.9,60383.12048861743,27.1848,27.2171,27.0556,27.0685,60383.1205
2007-04-30 15:00:00,41.91,41.93,41.88,41.91,45113.82565241532,27.075,27.0879,27.0556,27.075,45113.8257
2007-04-30 15:30:00,41.91,41.93,41.79,41.88,89950.02776235424,27.075,27.0879,26.9974,27.0556,89950.0278
2007-05-01 09:30:00,41.89,42.13,41.83,41.93,35397.00166574125,27.062,27.2171,27.0233,27.0879,35397.0017
2007-05-01 10:00:00,41.96,42.05,41.34,41.46,99389.22820655192,27.1073,27.1654,26.7067,26.7842,99389.2282
2007-05-01 10:30:00,41.45,41.55,41.42,41.54,42892.8373126041,26.7778,26.8424,26.7584,26.8359,42892.8373
2007-05-01 11:00:00,41.56,41.58,41.52,41.52,40949.47251526929,26.8488,26.8618,26.823,26.823,40949.4725
2007-05-01 11:30:00,41.52,41.58,41.52,41.55,31787.895613548026,26.823,26.8618,26.823,26.8424,31787.8956
2007-05-01 12:00:00,41.55,41.59,41.55,41.57,47334.81399222654,26.8424,26.8682,26.8424,26.8553,47334.814
2007-05-01 12:30:00,41.57,41.6,41.53,41.57,54275.402554136585,26.8553,26.8747,26.8295,26.8553,54275.4026
2007-05-01 13:00:00,41.55,41.57,41.48,41.57,29705.71904497501,26.8424,26.8553,26.7972,26.8553,29705.719
2007-05-01 13:30:00,41.57,41.71,41.55,41.69,32759.578012215432,26.8553,26.9458,26.8424,26.9328,32759.578
2007-05-01 14:00:00,41.7,41.74,41.64,41.73,25957.801221543585,26.9393,26.9651,26.9005,26.9587,25957.8012
2007-05-01 14:30:00,41.73,41.82,41.73,41.78,43170.460855080506,26.9587,27.0168,26.9587,26.991,43170.4609
2007-05-01 15:00:00,41.78,41.8,41.75,41.75,47334.81399222654,26.991,27.0039,26.9716,26.9716,47334.814
2007-05-01 15:30:00,41.75,41.77,41.68,41.72,52748.473070516375,26.9716,26.9845,26.9264,26.9522,52748.4731
2007-05-02 09:30:00,40.94,41.5,40.94,41.47,155885.61910049972,26.4483,26.8101,26.4483,26.7907,155885.6191
2007-05-02 10:00:00,41.48,41.52,41.27,41.3,99250.4164353137,26.7972,26.823,26.6615,26.6809,99250.4164
2007-05-02 10:30:00,41.31,41.34,41.21,41.27,45807.88450860633,26.6873,26.7067,26.6227,26.6615,45807.8845
2007-05-02 11:00:00,41.3,41.31,41.19,41.24,36368.68406440866,26.6809,26.6873,26.6098,26.6421,36368.6841
2007-05-02 11:30:00,41.24,41.29,41.23,41.26,30122.15435868961,26.6421,26.6744,26.6357,26.655,30122.1544
2007-05-02 12:00:00,41.25,41.29,41.15,41.16,31926.707384786227,26.6486,26.6744,26.584,26.5904,31926.7074
2007-05-02 12:30:00,41.17,41.18,41.07,41.08,30122.15435868961,26.5969,26.6034,26.5323,26.5388,30122.1544
2007-05-02 13:00:00,41.09,41.11,41.06,41.06,49555.80233203776,26.5452,26.5581,26.5258,26.5258,49555.8023
2007-05-02 13:30:00,41.06,41.08,41.05,41.06,52470.84952803997,26.5258,26.5388,26.5194,26.5258,52470.8495
2007-05-02 14:00:00,41.06,41.17,41.06,41.13,91615.76901721266,26.5258,26.5969,26.5258,26.5711,91615.769
2007-05-02 14:30:00,41.13,41.13,40.99,41.0,84536.36868406441,26.5711,26.5711,26.4806,26.4871,84536.3687
2007-05-02 15:00:00,41.0,41.03,40.96,41.03,106052.19322598555,26.4871,26.5065,26.4612,26.5065,106052.1932
2007-05-02 15:30:00,41.03,41.11,40.94,41.1,116601.88784008884,26.5065,26.5581,26.4483,26.5517,116601.8878
2007-05-03 09:30:00,41.12,41.17,41.01,41.11,68017.76790671848,26.5646,26.5969,26.4935,26.5581,68017.7679
2007-05-03 10:00:00,41.11,41.2,40.98,41.08,121182.67629094946,26.5581,26.6163,26.4742,26.5388,121182.6763
2007-05-03 10:30:00,41.08,41.12,41.01,41.1,44003.33148250971,26.5388,26.5646,26.4935,26.5517,44003.3315
2007-05-03 11:00:00,41.11,41.11,40.98,41.0,41504.719600222095,26.5581,26.5581,26.4742,26.4871,41504.7196
2007-05-03 11:30:00,41.01,41.01,40.95,40.98,23320.377568017768,26.4935,26.4935,26.4548,26.4742,23320.3776
2007-05-03 12:00:00,40.98,41.04,40.96,41.02,28734.03664630761,26.4742,26.5129,26.4612,26.5,28734.0366
2007-05-03 12:30:00,41.02,41.13,40.95,41.13,20821.765685730148,26.5,26.5711,26.4548,26.5711,20821.7657
2007-05-03 13:00:00,41.13,41.13,41.04,41.06,22209.88339811216,26.5711,26.5711,26.5129,26.5258,22209.8834
2007-05-03 13:30:00,41.05,41.08,41.03,41.06,22348.69516935036,26.5194,26.5388,26.5065,26.5258,22348.6952
2007-05-03 14:00:00,41.06,41.06,40.95,40.98,23736.81288173237,26.5258,26.5258,26.4548,26.4742,23736.8129
2007-05-03 14:30:00,41.0,41.07,41.0,41.06,25124.93059411438,26.4871,26.5323,26.4871,26.5258,25124.9306
2007-05-03 15:00:00,41.06,41.09,41.03,41.05,30260.966129927816,26.5258,26.5452,26.5065,26.5194,30260.9661
2007-05-03 15:30:00,41.04,41.06,40.9,40.94,53997.77901166018,26.5129,26.5258,26.4225,26.4483,53997.779
2007-05-04 09:30:00,41.51,41.67,41.37,41.39,37895.61354802887,26.8165,26.9199,26.7261,26.739,37895.6135
2007-05-04 10:00:00,41.37,41.37,41.17,41.24,37895.61354802887,26.7261,26.7261,26.5969,26.6421,37895.6135
2007-05-04 10:30:00,41.25,41.34,41.24,41.34,20405.330372015545,26.6486,26.7067,26.6421,26.7067,20405.3304
2007-05-04 11:00:00,41.34,41.36,41.24,41.26,19711.27151582454,26.7067,26.7196,26.6421,26.655,19711.2715
2007-05-04 11:30:00,41.24,41.27,41.2,41.2,14575.235980011104,26.6421,26.6615,26.6163,26.6163,14575.236
2007-05-04 12:00:00,41.19,41.21,41.09,41.16,16518.600777345917,26.6098,26.6227,26.5452,26.5904,16518.6008
2007-05-04 12:30:00,41.15,41.31,41.08,41.31,30816.21321488062,26.584,26.6873,26.5388,26.6873,30816.2132
2007-05-04 13:00:00,41.29,41.34,41.26,41.29,54691.83786785119,26.6744,26.7067,26.655,26.6744,54691.8379
2007-05-04 13:30:00,41.29,41.39,41.29,41.35,15408.10660744031,26.6744,26.739,26.6744,26.7132,15408.1066
2007-05-04 14:00:00,41.34,41.37,41.31,41.31,16935.03609106052,26.7067,26.7261,26.6873,26.6873,16935.0361
2007-05-04 14:30:00,41.31,41.33,41.26,41.26,23320.377568017768,26.6873,26.7003,26.655,26.655,23320.3776
2007-05-04 15:00:00,41.26,41.27,41.22,41.24,28734.03664630761,26.655,26.6615,26.6292,26.6421,28734.0366
2007-05-04 15:30:00,41.25,41.32,41.2,41.23,43309.27262631871,26.6486,26.6938,26.6163,26.6357,43309.2726
2007-05-07 09:30:00,41.37,41.37,41.01,41.09,55802.3320377568,26.7261,26.7261,26.4935,26.5452,55802.332
2007-05-07 10:00:00,41.09,41.13,40.98,41.08,40116.60188784009,26.5452,26.5711,26.4742,26.5388,40116.6019
2007-05-07 10:30:00,41.09,41.12,41.04,41.12,23320.377568017768,26.5452,26.5646,26.5129,26.5646,23320.3776
2007-05-07 11:00:00,41.12,41.22,41.06,41.1,40810.66074403109,26.5646,26.6292,26.5258,26.5517,40810.6607
2007-05-07 11:30:00,41.1,41.15,41.1,41.11,12631.87118267629,26.5517,26.584,26.5517,26.5581,12631.8712
2007-05-07 12:00:00,41.13,41.16,41.1,41.16,21515.82454192116,26.5711,26.5904,26.5517,26.5904,21515.8245
2007-05-07 12:30:00,41.16,41.16,41.07,41.1,14575.235980011104,26.5904,26.5904,26.5323,26.5517,14575.236
2007-05-07 13:00:00,41.1,41.18,41.09,41.16,14714.047751249303,26.5517,26.6034,26.5452,26.5904,14714.0478
2007-05-07 13:30:00,41.17,41.17,41.11,41.14,14852.859522487506,26.5969,26.5969,26.5581,26.5775,14852.8595
2007-05-07 14:00:00,41.15,41.19,41.12,41.19,25818.989450305384,26.584,26.6098,26.5646,26.6098,25818.9895
2007-05-07 14:30:00,41.18,41.22,41.18,41.18,17767.90671848973,26.6034,26.6292,26.6034,26.6034,17767.9067
2007-05-07 15:00:00,41.19,41.19,41.06,41.09,24847.307051637978,26.6098,26.6098,26.5258,26.5452,24847.3071
2007-05-07 15:30:00,41.09,41.09,41.03,41.08,57468.07329261521,26.5452,26.5452,26.5065,26.5388,57468.0733
2007-05-08 09:30:00,40.49,40.66,40.47,40.51,107440.31093836756,26.3376,26.4482,26.3246,26.3506,107440.3109
2007-05-08 10:00:00,40.53,40.62,40.46,40.62,85369.23931149361,26.3636,26.4222,26.3181,26.4222,85369.2393
2007-05-08 10:30:00,40.62,40.84,40.62,40.81,41782.3431426985,26.4222,26.5653,26.4222,26.5458,41782.3431
2007-05-08 11:00:00,40.81,40.83,40.67,40.68,49139.36701832315,26.5458,26.5588,26.4547,26.4612,49139.367
2007-05-08 11:30:00,40.68,40.7,40.67,40.7,31371.460299833423,26.4612,26.4742,26.4547,26.4742,31371.4603
2007-05-08 12:00:00,40.7,40.75,40.69,40.71,32481.95446973903,26.4742,26.5067,26.4677,26.4807,32481.9545
2007-05-08 12:30:00,40.72,40.82,40.69,40.82,43864.51971127151,26.4872,26.5523,26.4677,26.5523,43864.5197
2007-05-08 13:00:00,40.8,40.82,40.71,40.79,27762.3542476402,26.5393,26.5523,26.4807,26.5328,27762.3542
2007-05-08 13:30:00,40.79,40.81,40.75,40.76,24014.43642420877,26.5328,26.5458,26.5067,26.5132,24014.4364
2007-05-08 14:00:00,40.76,40.81,40.74,40.77,32898.38978345363,26.5132,26.5458,26.5002,26.5197,32898.3898
2007-05-08 14:30:00,40.8,40.88,40.77,40.84,63020.54414214325,26.5393,26.5913,26.5197,26.5653,63020.5441
2007-05-08 15:00:00,40.84,40.88,40.83,40.87,58162.13214880622,26.5653,26.5913,26.5588,26.5848,58162.1321
2007-05-08 15:30:00,40.87,40.87,40.81,40.83,80927.26263187117,26.5848,26.5848,26.5458,26.5588,80927.2626
2007-05-09 09:30:00,40.48,40.79,40.38,40.74,227373.6812881732,26.3311,26.5328,26.2661,26.5002,227373.6813
2007-05-09 10:00:00,40.74,40.85,40.73,40.75,189478.06774014435,26.5002,26.5718,26.4937,26.5067,189478.0677
2007-05-09 10:30:00,40.75,40.8,40.71,40.77,46779.56690727374,26.5067,26.5393,26.4807,26.5197,46779.5669
2007-05-09 11:00:00,40.77,40.91,40.76,40.86,38728.48417545808,26.5197,26.6108,26.5132,26.5783,38728.4842
2007-05-09 11:30:00,40.86,41.01,40.86,41.01,30538.589672404218,26.5783,26.6759,26.5783,26.6759,30538.5897
2007-05-09 12:00:00,41.01,41.16,41.01,41.13,167406.9961132704,26.6759,26.7734,26.6759,26.7539,167406.9961
2007-05-09 12:30:00,41.13,41.21,41.12,41.16,107856.74625208216,26.7539,26.806,26.7474,26.7734,107856.7463
2007-05-09 13:00:00,41.16,41.18,40.98,41.01,33037.201554691834,26.7734,26.7864,26.6563,26.6759,33037.2016
2007-05-09 13:30:00,41.01,41.06,40.96,40.97,40116.60188784009,26.6759,26.7084,26.6433,26.6498,40116.6019
2007-05-09 14:00:00,40.94,41.0,40.74,40.84,229733.48139922263,26.6303,26.6694,26.5002,26.5653,229733.4814
2007-05-09 14:30:00,40.85,41.08,40.84,41.05,91060.52193225984,26.5718,26.7214,26.5653,26.7019,91060.5219
2007-05-09 15:00:00,41.04,41.08,40.95,41.03,80927.26263187117,26.6954,26.7214,26.6368,26.6889,80927.2626
2007-05-09 15:30:00,41.01,41.06,40.95,41.03,78567.46252082176,26.6759,26.7084,26.6368,26.6889,78567.4625
2007-05-10 09:30:00,40.74,40.83,40.62,40.76,88006.66296501942,26.5002,26.5588,26.4222,26.5132,88006.663
2007-05-10 10:00:00,40.76,40.85,40.72,40.85,68295.39144919488,26.5132,26.5718,26.4872,26.5718,68295.3914
2007-05-10 10:30:00,40.85,40.9,40.81,40.86,64686.28539700166,26.5718,26.6043,26.5458,26.5783,64686.2854
2007-05-10 11:00:00,40.88,40.88,40.72,40.72,43586.89616879511,26.5913,26.5913,26.4872,26.4872,43586.8962
2007-05-10 11:30:00,40.72,40.8,40.67,40.68,26929.48362021099,26.4872,26.5393,26.4547,26.4612,26929.4836
2007-05-10 12:00:00,40.67,40.74,40.64,40.7,84813.99222654081,26.4547,26.5002,26.4352,26.4742,84813.9922
2007-05-10 12:30:00,40.7,40.7,40.64,40.67,44558.57856746252,26.4742,26.4742,26.4352,26.4547,44558.5786
2007-05-10 13:00:00,40.69,40.69,40.56,40.56,46085.50805108273,26.4677,26.4677,26.3831,26.3831,46085.5081
2007-05-10 13:30:00,40.6,40.68,40.57,40.63,51499.16712937257,26.4092,26.4612,26.3897,26.4287,51499.1671
2007-05-10 14:00:00,40.64,40.74,40.62,40.66,48861.74347584675,26.4352,26.5002,26.4222,26.4482,48861.7435
2007-05-10 14:30:00,40.65,40.65,40.58,40.64,49000.55524708495,26.4417,26.4417,26.3962,26.4352,49000.5552
2007-05-10 15:00:00,40.64,40.69,40.46,40.65,57329.26152137701,26.4352,26.4677,26.3181,26.4417,57329.2615
2007-05-10 15:30:00,40.64,40.75,40.59,40.64,109522.48750694058,26.4352,26.5067,26.4027,26.4352,109522.4875
2007-05-11 09:30:00,40.64,40.75,40.62,40.64,78012.21543586896,26.4352,26.5067,26.4222,26.4352,78012.2154
2007-05-11 10:00:00,40.64,40.75,40.62,40.7,75097.16823986673,26.4352,26.5067,26.4222,26.4742,75097.1682
2007-05-11 10:30:00,40.69,40.83,40.69,40.8,30260.966129927816,26.4677,26.5588,26.4677,26.5393,30260.9661
2007-05-11 11:00:00,40.8,40.97,40.8,40.85,28317.601332593003,26.5393,26.6498,26.5393,26.5718,28317.6013
2007-05-11 11:30:00,40.83,40.88,40.83,40.88,15269.294836202109,26.5588,26.5913,26.5588,26.5913,15269.2948
2007-05-11 12:00:00,40.85,40.88,40.84,40.85,293725.7079400333,26.5718,26.5913,26.5653,26.5718,293725.7079
2007-05-11 12:30:00,40.85,40.87,40.8,40.82,16102.165463631314,26.5718,26.5848,26.5393,26.5523,16102.1655
2007-05-11 13:00:00,40.83,40.88,40.8,40.87,21099.38922820655,26.5588,26.5913,26.5393,26.5848,21099.3892
2007-05-11 13:30:00,40.88,40.88,40.78,40.8,12493.05941143809,26.5913,26.5913,26.5263,26.5393,12493.0594
2007-05-11 14:00:00,40.8,40.85,40.79,40.83,17351.471404775122,26.5393,26.5718,26.5328,26.5588,17351.4714
2007-05-11 14:30:00,40.83,40.88,40.77,40.77,43586.89616879511,26.5588,26.5913,26.5197,26.5197,43586.8962
2007-05-11 15:00:00,40.8,40.82,40.73,40.78,33453.63686840644,26.5393,26.5523,26.4937,26.5263,33453.6369
2007-05-11 15:30:00,40.79,40.92,40.79,40.87,45252.63742365352,26.5328,26.6173,26.5328,26.5848,45252.6374
2007-05-14 09:30:00,40.75,40.93,40.7,40.9,91338.14547473626,26.5067,26.6238,26.4742,26.6043,91338.1455
2007-05-14 10:00:00,40.89,40.93,40.8,40.81,128956.13548028872,26.5978,26.6238,26.5393,26.5458,128956.1355
2007-05-14 10:30:00,40.79,40.89,40.79,40.8,52332.03775680177,26.5328,26.5978,26.5328,26.5393,52332.0378
2007-05-14 11:00:00,40.8,40.85,40.77,40.83,38589.67240421988,26.5393,26.5718,26.5197,26.5588,38589.6724
2007-05-14 11:30:00,40.84,40.85,40.83,40.85,89950.02776235424,26.5653,26.5718,26.5588,26.5718,89950.0278
2007-05-14 12:00:00,40.85,40.9,40.83,40.87,64408.66185452526,26.5718,26.6043,26.5588,26.5848,64408.6619
2007-05-14 12:30:00,40.87,40.92,40.86,40.92,72320.93281510271,26.5848,26.6173,26.5783,26.6173,72320.9328
2007-05-14 13:00:00,40.91,40.96,40.87,40.9,131593.55913381453,26.6108,26.6433,26.5848,26.6043,131593.5591
2007-05-14 13:30:00,40.9,40.9,40.74,40.77,47334.81399222654,26.6043,26.6043,26.5002,26.5197,47334.814
2007-05-14 14:00:00,40.79,40.82,40.77,40.81,83564.686285397,26.5328,26.5523,26.5197,26.5458,83564.6863
2007-05-14 14:30:00,40.81,40.84,40.79,40.83,79122.70960577457,26.5458,26.5653,26.5328,26.5588,79122.7096
2007-05-14 15:00:00,40.83,40.83,40.72,40.82,104247.64019988896,26.5588,26.5588,26.4872,26.5523,104247.6402
2007-05-14 15:30:00,40.82,40.88,40.67,40.85,422820.6551915602,26.5523,26.5913,26.4547,26.5718,422820.6552
2007-05-15 09:30:00,40.77,40.87,40.66,40.76,73709.05052748472,26.5197,26.5848,26.4482,26.5132,73709.0505
2007-05-15 10:00:00,40.8,40.9,40.8,40.89,81898.94503053858,26.5393,26.6043,26.5393,26.5978,81898.945
2007-05-15 10:30:00,40.9,40.95,40.87,40.94,78567.46252082176,26.6043,26.6368,26.5848,26.6303,78567.4625
2007-05-15 11:00:00,40.93,40.96,40.9,40.92,83425.8745141588,26.6238,26.6433,26.6043,26.6173,83425.8745
2007-05-15 11:30:00,40.9,40.9,40.77,40.9,43864.51971127151,26.6043,26.6043,26.5197,26.6043,43864.5197
2007-05-15 12:00:00,40.88,40.97,40.88,40.9,15824.541921154912,26.5913,26.6498,26.5913,26.6043,15824.5419
2007-05-15 12:30:00,40.89,40.99,40.83,40.88,36646.30760688506,26.5978,26.6629,26.5588,26.5913,36646.3076
2007-05-15 13:00:00,40.83,40.85,40.75,40.78,34841.754580788445,26.5588,26.5718,26.5067,26.5263,34841.7546
2007-05-15 13:30:00,40.79,40.86,40.67,40.77,79677.95669072737,26.5328,26.5783,26.4547,26.5197,79677.9567
2007-05-15 14:00:00,40.77,40.84,40.69,40.73,57190.44975013881,26.5197,26.5653,26.4677,26.4937,57190.4498
2007-05-15 14:30:00,40.74,40.78,40.56,40.69,60383.12048861743,26.5002,26.5263,26.3831,26.4677,60383.1205
2007-05-15 15:00:00,40.7,40.7,40.57,40.59,37479.17823431427,26.4742,26.4742,26.3897,26.4027,37479.1782
2007-05-15 15:30:00,40.61,40.67,40.52,40.58,81066.07440310938,26.4157,26.4547,26.3571,26.3962,81066.0744
2007-05-16 09:30:00,40.56,40.91,40.56,40.89,29844.530816213213,26.3831,26.6108,26.3831,26.5978,29844.5308
2007-05-16 10:00:00,40.87,40.93,40.82,40.83,33314.82509716824,26.5848,26.6238,26.5523,26.5588,33314.8251
2007-05-16 10:30:00,40.83,40.88,40.82,40.86,52748.473070516375,26.5588,26.5913,26.5523,26.5783,52748.4731
2007-05-16 11:00:00,40.85,40.88,40.83,40.88,24430.87173792337,26.5718,26.5913,26.5588,26.5913,24430.8717
2007-05-16 11:30:00,40.88,40.89,40.85,40.88,17351.471404775122,26.5913,26.5978,26.5718,26.5913,17351.4714
2007-05-16 12:00:00,40.85,40.87,40.82,40.85,17073.84786229872,26.5718,26.5848,26.5523,26.5718,17073.8479
2007-05-16 12:30:00,40.85,40.88,40.83,40.87,22626.31871182676,26.5718,26.5913,26.5588,26.5848,22626.3187
2007-05-16 13:00:00,40.88,40.88,40.8,40.85,50249.86118822876,26.5913,26.5913,26.5393,26.5718,50249.8612
2007-05-16 13:30:00,40.84,40.95,40.82,40.89,12770.682953914493,26.5653,26.6368,26.5523,26.5978,12770.683
2007-05-16 14:00:00,40.89,40.98,40.83,40.85,22487.50694058856,26.5978,26.6563,26.5588,26.5718,22487.5069
2007-05-16 14:30:00,40.85,40.95,40.83,40.9,27484.730705163794,26.5718,26.6368,26.5588,26.6043,27484.7307
2007-05-16 15:00:00,40.9,40.93,40.81,40.93,31787.895613548026,26.6043,26.6238,26.5458,26.6238,31787.8956
2007-05-16 15:30:00,40.93,41.02,40.9,40.98,60799.55580233203,26.6238,26.6824,26.6043,26.6563,60799.5558
2007-05-17 09:30:00,40.74,41.06,40.74,40.95,30816.21321488062,26.5002,26.7084,26.5002,26.6368,30816.2132
2007-05-17 10:00:00,40.94,41.13,40.92,41.08,67878.95613548029,26.6303,26.7539,26.6173,26.7214,67878.9561
2007-05-17 10:30:00,41.08,41.24,41.08,41.16,60105.49694614103,26.7214,26.8255,26.7214,26.7734,60105.4969
2007-05-17 11:00:00,41.17,41.24,41.17,41.23,19156.024430871737,26.7799,26.8255,26.7799,26.819,19156.0244
2007-05-17 11:30:00,41.23,41.32,41.22,41.26,32065.519156024428,26.819,26.8775,26.8125,26.8385,32065.5192
2007-05-17 12:00:00,41.26,41.26,41.18,41.18,18600.77734591893,26.8385,26.8385,26.7864,26.7864,18600.7773
2007-05-17 12:30:00,41.18,41.21,41.14,41.19,26929.48362021099,26.7864,26.806,26.7604,26.7929,26929.4836
2007-05-17 13:00:00,41.19,41.27,41.15,41.27,33314.82509716824,26.7929,26.845,26.7669,26.845,33314.8251
2007-05-17 13:30:00,41.27,41.28,41.24,41.28,27207.1071626874,26.845,26.8515,26.8255,26.8515,27207.1072
2007-05-17 14:00:00,41.28,41.35,41.26,41.34,23320.377568017768,26.8515,26.897,26.8385,26.8905,23320.3776
2007-05-17 14:30:00,41.34,41.36,41.22,41.28,44142.14325374791,26.8905,26.9035,26.8125,26.8515,44142.1433
2007-05-17 15:00:00,41.28,41.3,41.2,41.24,51915.60244308717,26.8515,26.8645,26.7994,26.8255,51915.6024
2007-05-17 15:30:00,41.24,41.24,41.18,41.21,65935.59133814547,26.8255,26.8255,26.7864,26.806,65935.5913
2007-05-18 09:30:00,40.79,40.97,40.68,40.92,115352.58189894502,26.5328,26.6498,26.4612,26.6173,115352.5819
2007-05-18 10:00:00,40.9,41.01,40.85,41.01,86618.54525263741,26.6043,26.6759,26.5718,26.6759,86618.5453
2007-05-18 10:30:00,41.01,41.13,40.95,41.13,68434.20322043309,26.6759,26.7539,26.6368,26.7539,68434.2032
2007-05-18 11:00:00,41.11,41.21,41.1,41.15,39283.73126041088,26.7409,26.806,26.7344,26.7669,39283.7313
2007-05-18 11:30:00,41.16,41.19,41.13,41.17,19017.212659633537,26.7734,26.7929,26.7539,26.7799,19017.2127
2007-05-18 12:00:00,41.16,41.21,41.13,41.21,18461.965574680733,26.7734,26.806,26.7539,26.806,18461.9656
2007-05-18 12:30:00,41.21,41.21,41.17,41.19,17490.283176013323,26.806,26.806,26.7799,26.7929,17490.2832
2007-05-18 13:00:00,41.19,41.19,41.13,41.17,16102.165463631314,26.7929,26.7929,26.7539,26.7799,16102.1655
2007-05-18 13:30:00,41.16,41.19,41.1,41.19,38450.86063298168,26.7734,26.7929,26.7344,26.7929,38450.8606
2007-05-18 14:00:00,41.19,41.24,41.19,41.2,67046.08550805108,26.7929,26.8255,26.7929,26.7994,67046.0855
2007-05-18 14:30:00,41.2,41.21,41.16,41.16,35813.43697945586,26.7994,26.806,26.7734,26.7734,35813.437
2007-05-18 15:00:00,41.18,41.2,41.14,41.16,45252.63742365352,26.7864,26.7994,26.7604,26.7734,45252.6374
2007-05-18 15:30:00,41.16,41.21,41.15,41.18,53442.53192670738,26.7734,26.806,26.7669,26.7864,53442.5319
2007-05-21 09:30:00,40.92,41.02,40.89,40.98,94253.19267073848,26.6173,26.6824,26.5978,26.6563,94253.1927
2007-05-21 10:00:00,40.99,41.07,40.98,40.99,101054.96946141032,26.6629,26.7149,26.6563,26.6629,101054.9695
2007-05-21 10:30:00,40.99,41.05,40.98,41.02,52887.284841754576,26.6629,26.7019,26.6563,26.6824,52887.2848
2007-05-21 11:00:00,41.03,41.06,40.99,41.04,39283.73126041088,26.6889,26.7084,26.6629,26.6954,39283.7313
2007-05-21 11:30:00,41.02,41.24,41.02,41.22,31649.083842309825,26.6824,26.8255,26.6824,26.8125,31649.0838
2007-05-21 12:00:00,41.24,41.24,41.18,41.22,90227.65130483064,26.8255,26.8255,26.7864,26.8125,90227.6513
2007-05-21 12:30:00,41.22,41.26,41.21,41.26,23736.81288173237,26.8125,26.8385,26.806,26.8385,23736.8129
2007-05-21 13:00:00,41.26,41.26,41.24,41.24,32898.38978345363,26.8385,26.8385,26.8255,26.8255,32898.3898
2007-05-21 13:30:00,41.24,41.27,41.18,41.26,33314.82509716824,26.8255,26.845,26.7864,26.8385,33314.8251
2007-05-21 14:00:00,41.25,41.28,41.25,41.28,21377.01277068295,26.832,26.8515,26.832,26.8515,21377.0128
2007-05-21 14:30:00,41.28,41.29,41.24,41.24,35952.24875069406,26.8515,26.858,26.8255,26.8255,35952.2488
2007-05-21 15:00:00,41.25,41.26,41.11,41.13,46501.943364797335,26.832,26.8385,26.7409,26.7539,46501.9434
2007-05-21 15:30:00,41.11,41.21,41.11,41.2,63298.16768461965,26.7409,26.806,26.7409,26.7994,63298.1677
2007-05-22 09:30:00,41.26,41.44,41.25,41.34,78151.02720710715,26.8385,26.9556,26.832,26.8905,78151.0272
2007-05-22 10:00:00,41.34,41.42,41.28,41.36,68989.4503053859,26.8905,26.9426,26.8515,26.9035,68989.4503
2007-05-22 10:30:00,41.36,41.43,41.35,41.41,46363.131593559134,26.9035,26.9491,26.897,26.936,46363.1316
2007-05-22 11:00:00,41.41,41.49,41.36,41.49,122848.41754580788,26.936,26.9881,26.9035,26.9881,122848.4175
2007-05-22 11:30:00,41.49,41.52,41.45,41.5,43448.08439755691,26.9881,27.0076,26.9621,26.9946,43448.0844
2007-05-22 12:00:00,41.5,41.53,41.46,41.52,58578.56746252082,26.9946,27.0141,26.9686,27.0076,58578.5675
2007-05-22 12:30:00,41.53,41.7,41.53,41.68,96057.74569683507,27.0141,27.1247,27.0141,27.1117,96057.7457
2007-05-22 13:00:00,41.67,41.73,41.63,41.71,76901.72126596335,27.1052,27.1442,27.0792,27.1312,76901.7213
2007-05-22 13:30:00,41.7,41.79,41.7,41.75,71904.49750138812,27.1247,27.1832,27.1247,27.1572,71904.4975
2007-05-22 14:00:00,41.75,41.88,41.75,41.83,127012.77068295392,27.1572,27.2418,27.1572,27.2092,127012.7707
2007-05-22 14:30:00,41.84,41.85,41.81,41.83,62604.108828428645,27.2158,27.2223,27.1962,27.2092,62604.1088
2007-05-22 15:00:00,41.83,41.93,41.83,41.91,158245.41921154913,27.2092,27.2743,27.2092,27.2613,158245.4192
2007-05-22 15:30:00,41.92,41.92,41.71,41.74,160744.03109383673,27.2678,27.2678,27.1312,27.1507,160744.0311
2007-05-23 09:30:00,42.5,42.74,42.46,42.47,99944.47529150471,27.6451,27.8012,27.619,27.6255,99944.4753
2007-05-23 10:00:00,42.47,42.6,42.47,42.53,65380.34425319266,27.6255,27.7101,27.6255,27.6646,65380.3443
2007-05-23 10:30:00,42.52,42.53,42.47,42.5,40671.84897279289,27.6581,27.6646,27.6255,27.6451,40671.849
2007-05-23 11:00:00,42.51,42.6,42.51,42.59,38728.48417545808,27.6516,27.7101,27.6516,27.7036,38728.4842
2007-05-23 11:30:00,42.58,42.62,42.5,42.6,23736.81288173237,27.6971,27.7231,27.6451,27.7101,23736.8129
2007-05-23 12:00:00,42.6,42.62,42.48,42.48,42476.4019988895,27.7101,27.7231,27.6321,27.6321,42476.402
2007-05-23 12:30:00,42.49,42.49,42.4,42.41,55385.89672404219,27.6386,27.6386,27.58,27.5865,55385.8967
2007-05-23 13:00:00,42.41,42.44,42.33,42.37,56912.82620766241,27.5865,27.606,27.5345,27.5605,56912.8262
2007-05-23 13:30:00,42.37,42.4,42.35,42.37,71488.06218767351,27.5605,27.58,27.5475,27.5605,71488.0622
2007-05-23 14:00:00,42.37,42.37,42.2,42.2,60105.49694614103,27.5605,27.5605,27.4499,27.4499,60105.4969
2007-05-23 14:30:00,42.22,42.4,42.2,42.38,79677.95669072737,27.4629,27.58,27.4499,27.567,79677.9567
2007-05-23 15:00:00,42.38,42.4,42.36,42.36,53026.09661299278,27.567,27.58,27.554,27.554,53026.0966
2007-05-23 15:30:00,42.35,42.37,42.27,42.37,90921.71016102163,27.5475,27.5605,27.4955,27.5605,90921.7102
2007-05-24 09:30:00,42.4,42.46,42.15,42.19,123264.85285952248,27.58,27.619,27.4174,27.4434,123264.8529
2007-05-24 10:00:00,42.19,42.4,42.15,42.19,59550.24986118823,27.4434,27.58,27.4174,27.4434,59550.2499
2007-05-24 10:30:00,42.22,42.32,42.17,42.17,51915.60244308717,27.4629,27.528,27.4304,27.4304,51915.6024
2007-05-24 11:00:00,42.2,42.22,41.93,41.94,93559.13381454747,27.4499,27.4629,27.2743,27.2808,93559.1338
2007-05-24 11:30:00,41.94,41.96,41.83,41.93,27207.1071626874,27.2808,27.2938,27.2092,27.2743,27207.1072
2007-05-24 12:00:00,41.93,41.93,41.83,41.86,31649.083842309825,27.2743,27.2743,27.2092,27.2288,31649.0838
2007-05-24 12:30:00,41.86,41.88,41.77,41.82,31232.648528595226,27.2288,27.2418,27.1702,27.2027,31232.6485
2007-05-24 13:00:00,41.8,41.94,41.79,41.92,65657.96779566907,27.1897,27.2808,27.1832,27.2678,65657.9678
2007-05-24 13:30:00,41.94,41.94,41.84,41.89,41504.719600222095,27.2808,27.2808,27.2158,27.2483,41504.7196
2007-05-24 14:00:00,41.91,41.92,41.76,41.84,66907.27373681287,27.2613,27.2678,27.1637,27.2158,66907.2737
2007-05-24 14:30:00,41.86,41.88,41.69,41.7,58995.00277623542,27.2288,27.2418,27.1182,27.1247,58995.0028
2007-05-24 15:00:00,41.72,41.78,41.68,41.68,35258.18989450305,27.1377,27.1767,27.1117,27.1117,35258.1899
2007-05-24 15:30:00,41.69,41.8,41.62,41.79,114797.33481399222,27.1182,27.1897,27.0726,27.1832,114797.3348
2007-05-25 09:30:00,42.29,42.29,42.0,42.04,42059.9666851749,27.5085,27.5085,27.3198,27.3458,42059.9667
2007-05-25 10:00:00,42.03,42.07,41.98,41.99,26929.48362021099,27.3393,27.3654,27.3068,27.3133,26929.4836
2007-05-25 10:30:00,41.99,42.08,41.99,42.01,36229.87229317046,27.3133,27.3719,27.3133,27.3263,36229.8723
2007-05-25 11:00:00,42.01,42.04,42.0,42.01,20960.57745696835,27.3263,27.3458,27.3198,27.3263,20960.5775
2007-05-25 11:30:00,42.01,42.05,42.0,42.02,12631.87118267629,27.3263,27.3524,27.3198,27.3328,12631.8712
2007-05-25 12:00:00,42.01,42.02,41.91,41.96,20682.953914491947,27.3263,27.3328,27.2613,27.2938,20682.9539
2007-05-25 12:30:00,41.96,42.04,41.96,42.02,12076.624097723488,27.2938,27.3458,27.2938,27.3328,12076.6241
2007-05-25 13:00:00,42.02,42.14,42.02,42.1,64269.850083287056,27.3328,27.4109,27.3328,27.3849,64269.8501
2007-05-25 13:30:00,42.08,42.1,41.98,42.0,17212.65963353692,27.3719,27.3849,27.3068,27.3198,17212.6596
2007-05-25 14:00:00,42.0,42.04,41.98,42.0,13881.177123820098,27.3198,27.3458,27.3068,27.3198,13881.1771
2007-05-25 14:30:00,41.97,42.03,41.97,42.02,11243.75347029428,27.3003,27.3393,27.3003,27.3328,11243.7535
2007-05-25 15:00:00,42.01,42.07,41.98,41.99,28734.03664630761,27.3263,27.3654,27.3068,27.3133,28734.0366
2007-05-25 15:30:00,41.98,42.06,41.96,42.04,72182.12104386452,27.3068,27.3589,27.2938,27.3458,72182.121
2007-05-29 09:30:00,42.15,42.27,42.07,42.24,42198.7784564131,27.4174,27.4955,27.3654,27.4759,42198.7785
2007-05-29 10:00:00,42.24,42.45,42.19,42.45,181288.1732370905,27.4759,27.6125,27.4434,27.6125,181288.1732
2007-05-29 10:30:00,42.47,42.54,42.45,42.46,86757.35702387562,27.6255,27.6711,27.6125,27.619,86757.357
2007-05-29 11:00:00,42.45,42.49,42.42,42.47,24430.87173792337,27.6125,27.6386,27.593,27.6255,24430.8717
2007-05-29 11:30:00,42.46,42.5,42.38,42.38,27484.730705163794,27.619,27.6451,27.567,27.567,27484.7307
2007-05-29 12:00:00,42.35,42.35,42.27,42.28,21654.63631315936,27.5475,27.5475,27.4955,27.502,21654.6363
2007-05-29 12:30:00,42.27,42.37,42.27,42.36,31787.895613548026,27.4955,27.5605,27.4955,27.554,31787.8956
2007-05-29 13:00:00,42.37,42.39,42.18,42.26,32759.578012215432,27.5605,27.5735,27.4369,27.4889,32759.578
2007-05-29 13:30:00,42.26,42.26,42.14,42.24,23320.377568017768,27.4889,27.4889,27.4109,27.4759,23320.3776
2007-05-29 14:00:00,42.22,42.37,42.22,42.31,56218.76735147141,27.4629,27.5605,27.4629,27.5215,56218.7674
2007-05-29 14:30:00,42.31,42.36,42.27,42.35,61910.04997223764,27.5215,27.554,27.4955,27.5475,61910.05
2007-05-29 15:00:00,42.35,42.42,42.35,42.41,41643.531371460296,27.5475,27.593,27.5475,27.5865,41643.5314
2007-05-29 15:30:00,42.4,42.42,42.35,42.37,162548.58411993337,27.58,27.593,27.5475,27.5605,162548.5841
2007-05-30 09:30:00,42.06,42.35,41.97,42.18,51360.355358134366,27.3589,27.5475,27.3003,27.4369,51360.3554
2007-05-30 10:00:00,42.17,42.25,42.17,42.2,40810.66074403109,27.4304,27.4824,27.4304,27.4499,40810.6607
2007-05-30 10:30:00,42.18,42.19,41.98,42.01,94253.19267073848,27.4369,27.4434,27.3068,27.3263,94253.1927
2007-05-30 11:00:00,42.01,42.15,42.0,42.14,26929.48362021099,27.3263,27.4174,27.3198,27.4109,26929.4836
2007-05-30 11:30:00,42.13,42.27,42.13,42.27,32343.14269850083,27.4044,27.4955,27.4044,27.4955,32343.1427
2007-05-30 12:00:00,42.24,42.29,42.24,42.25,28872.848417545807,27.4759,27.5085,27.4759,27.4824,28872.8484
2007-05-30 12:30:00,42.25,42.26,42.19,42.21,27484.730705163794,27.4824,27.4889,27.4434,27.4564,27484.7307
2007-05-30 13:00:00,42.21,42.42,42.2,42.42,41643.531371460296,27.4564,27.593,27.4499,27.593,41643.5314
2007-05-30 13:30:00,42.42,42.45,42.36,42.45,84813.99222654081,27.593,27.6125,27.554,27.6125,84813.9922
2007-05-30 14:00:00,42.45,42.46,42.34,42.42,73986.67406996113,27.6125,27.619,27.541,27.593,73986.6741
2007-05-30 14:30:00,42.41,42.53,42.4,42.5,81343.69794558578,27.5865,27.6646,27.58,27.6451,81343.6979
2007-05-30 15:00:00,42.5,42.54,42.42,42.44,177956.69072737367,27.6451,27.6711,27.593,27.606,177956.6907
2007-05-30 15:30:00,42.44,42.53,42.42,42.5,239727.92892837312,27.606,27.6646,27.593,27.6451,239727.9289
2007-05-31 09:30:00,42.68,42.91,42.63,42.86,270405.33037201554,27.7621,27.9118,27.7296,27.8792,270405.3304
2007-05-31 10:00:00,42.86,42.89,42.81,42.83,243614.6585230428,27.8792,27.8987,27.8467,27.8597,243614.6585
2007-05-31 10:30:00,42.83,42.9,42.8,42.87,129789.00610771793,27.8597,27.9053,27.8402,27.8857,129789.0061
2007-05-31 11:00:00,42.86,42.89,42.81,42.87,106885.06385341476,27.8792,27.8987,27.8467,27.8857,106885.0639
2007-05-31 11:30:00,42.87,43.07,42.83,42.88,109383.67573570236,27.8857,28.0158,27.8597,27.8922,109383.6757
2007-05-31 12:00:00,42.88,42.94,42.86,42.87,53858.96724042198,27.8922,27.9313,27.8792,27.8857,53858.9672
2007-05-31 12:30:00,42.87,42.94,42.87,42.88,39977.790116601886,27.8857,27.9313,27.8857,27.8922,39977.7901
2007-05-31 13:00:00,42.89,42.99,42.83,42.85,82870.627429206,27.8987,27.9638,27.8597,27.8727,82870.6274
2007-05-31 13:30:00,42.86,42.94,42.83,42.94,55524.70849528039,27.8792,27.9313,27.8597,27.9313,55524.7085
2007-05-31 14:00:00,42.94,42.96,42.89,42.89,51221.543586896165,27.9313,27.9443,27.8987,27.8987,51221.5436
2007-05-31 14:30:00,42.89,42.94,42.85,42.89,79122.70960577457,27.8987,27.9313,27.8727,27.8987,79122.7096
2007-05-31 15:00:00,42.89,42.99,42.85,42.98,127012.77068295392,27.8987,27.9638,27.8727,27.9573,127012.7707
2007-05-31 15:30:00,42.97,43.1,42.89,42.99,308023.320377568,27.9508,28.0353,27.8987,27.9638,308023.3204
2007-06-01 09:30:00,42.81,43.01,42.7,42.7,153803.4425319267,27.8467,27.9768,27.7752,27.7752,153803.4425
2007-06-01 10:00:00,42.69,42.79,42.55,42.57,121737.92337590228,27.7687,27.8337,27.6776,27.6906,121737.9234
2007-06-01 10:30:00,42.57,42.7,42.38,42.43,119794.55857856743,27.6906,27.7752,27.567,27.5995,119794.5586
2007-06-01 11:00:00,42.43,42.58,42.43,42.58,87729.03942254302,27.5995,27.6971,27.5995,27.6971,87729.0394
2007-06-01 11:30:00,42.58,42.59,42.47,42.47,38312.04886174348,27.6971,27.7036,27.6255,27.6255,38312.0489
2007-06-01 12:00:00,42.46,42.48,42.27,42.32,50111.04941699056,27.619,27.6321,27.4955,27.528,50111.0494
2007-06-01 12:30:00,42.32,42.37,42.25,42.35,54969.46141032759,27.528,27.5605,27.4824,27.5475,54969.4614
2007-06-01 13:00:00,42.36,42.37,42.24,42.27,51499.16712937257,27.554,27.5605,27.4759,27.4955,51499.1671
2007-06-01 13:30:00,42.26,42.35,42.24,42.33,48722.93170460855,27.4889,27.5475,27.4759,27.5345,48722.9317
2007-06-01 14:00:00,42.33,42.35,42.22,42.26,54691.83786785119,27.5345,27.5475,27.4629,27.4889,54691.8379
2007-06-01 14:30:00,42.25,42.29,42.2,42.28,69128.26207662409,27.4824,27.5085,27.4499,27.502,69128.2621
2007-06-01 15:00:00,42.28,42.42,42.27,42.35,70655.1915602443,27.502,27.593,27.4955,27.5475,70655.1916
2007-06-01 15:30:00,42.35,42.37,42.29,42.34,117157.13492504164,27.5475,27.5605,27.5085,27.541,117157.1349
2007-06-04 09:30:00,42.56,42.58,42.34,42.35,48167.68461965575,27.6841,27.6971,27.541,27.5475,48167.6846
2007-06-04 10:00:00,42.36,42.55,42.36,42.54,37340.36646307607,27.554,27.6776,27.554,27.6711,37340.3665
2007-06-04 10:30:00,42.55,42.63,42.48,42.61,33870.07218212104,27.6776,27.7296,27.6321,27.7166,33870.0722
2007-06-04 11:00:00,42.61,42.65,42.58,42.65,28456.413103831204,27.7166,27.7426,27.6971,27.7426,28456.4131
2007-06-04 11:30:00,42.65,42.65,42.63,42.63,36091.06052193226,27.7426,27.7426,27.7296,27.7296,36091.0605
2007-06-04 12:00:00,42.63,42.71,42.57,42.64,41088.28428650749,27.7296,27.7817,27.6906,27.7361,41088.2843
2007-06-04 12:30:00,42.63,42.68,42.55,42.55,49416.99056079955,27.7296,27.7621,27.6776,27.6776,49416.9906
2007-06-04 13:00:00,42.54,42.6,42.53,42.57,28456.413103831204,27.6711,27.7101,27.6646,27.6906,28456.4131
2007-06-04 13:30:00,42.57,42.6,42.54,42.59,45669.07273736813,27.6906,27.7101,27.6711,27.7036,45669.0727
2007-06-04 14:00:00,42.59,42.6,42.54,42.59,40533.03720155469,27.7036,27.7101,27.6711,27.7036,40533.0372
2007-06-04 14:30:00,42.59,42.63,42.57,42.6,30955.02498611882,27.7036,27.7296,27.6906,27.7101,30955.025
2007-06-04 15:00:00,42.61,42.72,42.61,42.71,64408.66185452526,27.7166,27.7882,27.7166,27.7817,64408.6619
2007-06-04 15:30:00,42.71,42.79,42.67,42.78,90782.89838978344,27.7817,27.8337,27.7556,27.8272,90782.8984
2007-06-05 09:30:00,42.78,42.89,42.41,42.45,57468.07329261521,27.8272,27.8987,27.5865,27.6125,57468.0733
2007-06-05 10:00:00,42.47,42.53,42.3,42.32,78983.89783453636,27.6255,27.6646,27.515,27.528,78983.8978
2007-06-05 10:30:00,42.33,42.64,42.32,42.6,56496.390893947806,27.5345,27.7361,27.528,27.7101,56496.3909
2007-06-05 11:00:00,42.6,42.68,42.58,42.62,66074.40310938367,27.7101,27.7621,27.6971,27.7231,66074.4031
2007-06-05 11:30:00,42.61,42.62,42.44,42.44,38728.48417545808,27.7166,27.7231,27.606,27.606,38728.4842
2007-06-05 12:00:00,42.42,42.45,42.26,42.3,37756.80177679067,27.593,27.6125,27.4889,27.515,37756.8018
2007-06-05 12:30:00,42.32,42.4,42.31,42.36,27207.1071626874,27.528,27.58,27.5215,27.554,27207.1072
2007-06-05 13:00:00,42.36,42.36,42.26,42.32,62881.73237090505,27.554,27.554,27.4889,27.528,62881.7324
2007-06-05 13:30:00,42.33,42.42,42.25,42.3,73709.05052748472,27.5345,27.593,27.4824,27.515,73709.0505
2007-06-05 14:00:00,42.31,42.35,42.13,42.13,71349.25041643532,27.5215,27.5475,27.4044,27.4044,71349.2504
2007-06-05 14:30:00,42.14,42.19,42.01,42.16,63298.16768461965,27.4109,27.4434,27.3263,27.4239,63298.1677
2007-06-05 15:00:00,42.16,42.37,42.16,42.37,40949.47251526929,27.4239,27.5605,27.4239,27.5605,40949.4725
2007-06-05 15:30:00,42.37,42.4,42.24,42.32,80372.01554691837,27.5605,27.58,27.4759,27.528,80372.0155
2007-06-06 09:30:00,42.26,42.27,41.74,41.78,48584.11993337035,27.4889,27.4955,27.1507,27.1767,48584.1199
2007-06-06 10:00:00,41.78,41.96,41.73,41.94,56774.01443642421,27.1767,27.2938,27.1442,27.2808,56774.0144
2007-06-06 10:30:00,41.95,41.99,41.79,41.88,52748.473070516375,27.2873,27.3133,27.1832,27.2418,52748.4731
2007-06-06 11:00:00,41.88,41.93,41.8,41.81,46501.943364797335,27.2418,27.2743,27.1897,27.1962,46501.9434
2007-06-06 11:30:00,41.8,41.82,41.68,41.71,34841.754580788445,27.1897,27.2027,27.1117,27.1312,34841.7546
2007-06-06 12:00:00,41.7,41.78,41.66,41.73,32481.95446973903,27.1247,27.1767,27.0987,27.1442,32481.9545
2007-06-06 12:30:00,41.73,41.75,41.55,41.55,40533.03720155469,27.1442,27.1572,27.0271,27.0271,40533.0372
2007-06-06 13:00:00,41.57,41.58,41.44,41.46,44142.14325374791,27.0401,27.0466,26.9556,26.9686,44142.1433
2007-06-06 13:30:00,41.46,41.66,41.45,41.65,49000.55524708495,26.9686,27.0987,26.9621,27.0922,49000.5552
2007-06-06 14:00:00,41.65,41.67,41.54,41.57,47751.24930594114,27.0922,27.1052,27.0206,27.0401,47751.2493
2007-06-06 14:30:00,41.57,41.6,41.47,41.5,59550.24986118823,27.0401,27.0596,26.9751,26.9946,59550.2499
2007-06-06 15:00:00,41.52,41.58,41.35,41.5,65241.53248195446,27.0076,27.0466,26.897,26.9946,65241.5325
2007-06-06 15:30:00,41.5,41.68,41.5,41.54,90227.65130483064,26.9946,27.1117,26.9946,27.0206,90227.6513
2007-06-07 09:30:00,41.68,41.72,41.51,41.68,43170.460855080506,27.1117,27.1377,27.0011,27.1117,43170.4609
2007-06-07 10:00:00,41.68,41.68,41.43,41.44,44003.33148250971,27.1117,27.1117,26.9491,26.9556,44003.3315
2007-06-07 10:30:00,41.43,41.5,41.31,41.37,34286.50749583564,26.9491,26.9946,26.871,26.91,34286.5075
2007-06-07 11:00:00,41.39,41.47,41.31,41.44,26374.236535258187,26.923,26.9751,26.871,26.9556,26374.2365
2007-06-07 11:30:00,41.43,41.5,41.34,41.35,18184.34203220433,26.9491,26.9946,26.8905,26.897,18184.342
2007-06-07 12:00:00,41.35,41.51,41.34,41.41,22487.50694058856,26.897,27.0011,26.8905,26.936,22487.5069
2007-06-07 12:30:00,41.42,41.42,41.21,41.32,19156.024430871737,26.9426,26.9426,26.806,26.8775,19156.0244
2007-06-07 13:00:00,41.32,41.33,41.22,41.24,12354.247640199888,26.8775,26.884,26.8125,26.8255,12354.2476
2007-06-07 13:30:00,41.25,41.25,40.98,41.11,36507.49583564686,26.832,26.832,26.6563,26.7409,36507.4958
2007-06-07 14:00:00,41.11,41.12,40.98,41.07,42059.9666851749,26.7409,26.7474,26.6563,26.7149,42059.9667
2007-06-07 14:30:00,41.07,41.25,41.03,41.21,36091.06052193226,26.7149,26.832,26.6889,26.806,36091.0605
2007-06-07 15:00:00,41.21,41.28,41.07,41.11,54414.21432537479,26.806,26.8515,26.7149,26.7409,54414.2143
2007-06-07 15:30:00,41.12,41.16,40.85,40.87,89533.59244863964,26.7474,26.7734,26.5718,26.5848,89533.5924
2007-06-08 09:30:00,40.92,40.98,40.72,40.93,64408.66185452526,26.6173,26.6563,26.4872,26.6238,64408.6619
2007-06-08 10:00:00,40.92,41.04,40.85,41.01,43170.460855080506,26.6173,26.6954,26.5718,26.6759,43170.4609
2007-06-08 10:30:00,41.02,41.08,40.96,41.0,55663.52026651859,26.6824,26.7214,26.6433,26.6694,55663.5203
2007-06-08 11:00:00,41.01,41.03,40.75,40.99,36646.30760688506,26.6759,26.6889,26.5067,26.6629,36646.3076
2007-06-08 11:30:00,41.01,41.08,40.98,41.05,17629.094947251524,26.6759,26.7214,26.6563,26.7019,17629.0949
2007-06-08 12:00:00,41.06,41.08,41.03,41.05,16379.789006107716,26.7084,26.7214,26.6889,26.7019,16379.789
2007-06-08 12:30:00,41.03,41.05,40.98,41.0,15269.294836202109,26.6889,26.7019,26.6563,26.6694,15269.2948
2007-06-08 13:00:00,40.99,41.0,40.93,40.96,15824.541921154912,26.6629,26.6694,26.6238,26.6433,15824.5419
2007-06-08 13:30:00,40.96,41.12,40.93,41.07,39977.790116601886,26.6433,26.7474,26.6238,26.7149,39977.7901
2007-06-08 14:00:00,41.06,41.17,41.06,41.1,42059.9666851749,26.7084,26.7799,26.7084,26.7344,42059.9667
2007-06-08 14:30:00,41.1,41.35,41.08,41.35,36368.68406440866,26.7344,26.897,26.7214,26.897,36368.6841
2007-06-08 15:00:00,41.34,41.42,41.29,41.32,34008.88395335924,26.8905,26.9426,26.858,26.8775,34008.884
2007-06-08 15:30:00,41.32,41.47,41.29,41.44,49694.61410327596,26.8775,26.9751,26.858,26.9556,49694.6141
2007-06-11 09:30:00,41.36,41.44,41.19,41.24,39006.10771793448,26.9035,26.9556,26.7929,26.8255,39006.1077
2007-06-11 10:00:00,41.24,41.25,41.02,41.11,41365.90782898389,26.8255,26.832,26.6824,26.7409,41365.9078
2007-06-11 10:30:00,41.11,41.25,41.05,41.24,40394.22543031649,26.7409,26.832,26.7019,26.8255,40394.2254
2007-06-11 11:00:00,41.23,41.37,41.19,41.35,23042.75402554137,26.819,26.91,26.7929,26.897,23042.754
2007-06-11 11:30:00,41.34,41.45,41.34,41.42,21377.01277068295,26.8905,26.9621,26.8905,26.9426,21377.0128
2007-06-11 12:00:00,41.4,41.41,41.26,41.33,24292.05996668517,26.9295,26.936,26.8385,26.884,24292.06
2007-06-11 12:30:00,41.34,41.44,41.3,41.42,28734.03664630761,26.8905,26.9556,26.8645,26.9426,28734.0366
2007-06-11 13:00:00,41.42,41.5,41.4,41.4,15963.353692393111,26.9426,26.9946,26.9295,26.9295,15963.3537
2007-06-11 13:30:00,41.4,41.41,41.29,41.31,14852.859522487506,26.9295,26.936,26.858,26.871,14852.8595
2007-06-11 14:00:00,41.29,41.44,41.29,41.37,30122.15435868961,26.858,26.9556,26.858,26.91,30122.1544
2007-06-11 14:30:00,41.37,41.37,41.28,41.31,38589.67240421988,26.91,26.91,26.8515,26.871,38589.6724
2007-06-11 15:00:00,41.3,41.38,41.28,41.34,42892.8373126041,26.8645,26.9165,26.8515,26.8905,42892.8373
2007-06-11 15:30:00,41.34,41.34,41.27,41.29,54414.21432537479,26.8905,26.8905,26.845,26.858,54414.2143
2007-06-12 09:30:00,40.67,40.86,40.67,40.81,70377.5680177679,26.4547,26.5783,26.4547,26.5458,70377.568
2007-06-12 10:00:00,40.81,40.83,40.63,40.65,54136.59078289838,26.5458,26.5588,26.4287,26.4417,54136.5908
2007-06-12 10:30:00,40.66,40.84,40.66,40.77,50805.10827318156,26.4482,26.5653,26.4482,26.5197,50805.1083
2007-06-12 11:00:00,40.75,40.78,40.64,40.72,24292.05996668517,26.5067,26.5263,26.4352,26.4872,24292.06
2007-06-12 11:30:00,40.72,40.8,40.72,40.79,22903.942254303165,26.4872,26.5393,26.4872,26.5328,22903.9423
2007-06-12 12:00:00,40.79,40.84,40.72,40.73,25680.177679067183,26.5328,26.5653,26.4872,26.4937,25680.1777
2007-06-12 12:30:00,40.73,40.74,40.7,40.74,15546.91837867851,26.4937,26.5002,26.4742,26.5002,15546.9184
2007-06-12 13:00:00,40.75,40.89,40.74,40.83,41365.90782898389,26.5067,26.5978,26.5002,26.5588,41365.9078
2007-06-12 13:30:00,40.83,41.09,40.83,41.06,49139.36701832315,26.5588,26.7279,26.5588,26.7084,49139.367
2007-06-12 14:00:00,41.07,41.11,41.03,41.04,46501.943364797335,26.7149,26.7409,26.6889,26.6954,46501.9434
2007-06-12 14:30:00,41.04,41.12,40.87,40.88,48722.93170460855,26.6954,26.7474,26.5848,26.5913,48722.9317
2007-06-12 15:00:00,40.9,40.93,40.65,40.67,65657.96779566907,26.6043,26.6238,26.4417,26.4547,65657.9678
2007-06-12 15:30:00,40.67,40.71,40.6,40.64,85924.48639644642,26.4547,26.4807,26.4092,26.4352,85924.4864
2007-06-13 09:30:00,40.55,40.59,40.37,40.58,51637.97890061077,26.3766,26.4027,26.2596,26.3962,51637.9789
2007-06-13 10:00:00,40.58,40.8,40.54,40.79,27068.29539144919,26.3962,26.5393,26.3701,26.5328,27068.2954
2007-06-13 10:30:00,40.79,40.79,40.64,40.64,36091.06052193226,26.5328,26.5328,26.4352,26.4352,36091.0605
2007-06-13 11:00:00,40.64,40.67,40.54,40.67,44142.14325374791,26.4352,26.4547,26.3701,26.4547,44142.1433
2007-06-13 11:30:00,40.67,40.69,40.62,40.64,33314.82509716824,26.4547,26.4677,26.4222,26.4352,33314.8251
2007-06-13 12:00:00,40.62,40.71,40.61,40.7,31787.895613548026,26.4222,26.4807,26.4157,26.4742,31787.8956
2007-06-13 12:30:00,40.7,40.76,40.7,40.75,35119.37812326485,26.4742,26.5132,26.4742,26.5067,35119.3781
2007-06-13 13:00:00,40.75,40.81,40.75,40.77,67046.08550805108,26.5067,26.5458,26.5067,26.5197,67046.0855
2007-06-13 13:30:00,40.79,40.87,40.79,40.82,26790.67184897279,26.5328,26.5848,26.5328,26.5523,26790.6718
2007-06-13 14:00:00,40.83,41.08,40.83,41.0,63298.16768461965,26.5588,26.7214,26.5588,26.6694,63298.1677
2007-06-13 14:30:00,41.0,41.14,40.97,41.13,36229.87229317046,26.6694,26.7604,26.6498,26.7539,36229.8723
2007-06-13 15:00:00,41.13,41.13,41.01,41.06,38173.23709050528,26.7539,26.7539,26.6759,26.7084,38173.2371
2007-06-13 15:30:00,41.07,41.18,41.06,41.16,69961.13270405329,26.7149,26.7864,26.7084,26.7734,69961.1327
2007-06-14 09:30:00,41.36,41.62,41.36,41.5,88284.28650749582,26.9035,27.0726,26.9035,26.9946,88284.2865
2007-06-14 10:00:00,41.55,41.6,41.36,41.37,31371.460299833423,27.0271,27.0596,26.9035,26.91,31371.4603
2007-06-14 10:30:00,41.37,41.49,41.33,41.33,43309.27262631871,26.91,26.9881,26.884,26.884,43309.2726
2007-06-14 11:00:00,41.33,41.36,41.25,41.34,24569.683509161576,26.884,26.9035,26.832,26.8905,24569.6835
2007-06-14 11:30:00,41.36,41.38,41.29,41.36,35952.24875069406,26.9035,26.9165,26.858,26.9035,35952.2488
2007-06-14 12:00:00,41.36,41.42,41.32,41.37,38034.42531926707,26.9035,26.9426,26.8775,26.91,38034.4253
2007-06-14 12:30:00,41.36,41.36,41.32,41.32,43586.89616879511,26.9035,26.9035,26.8775,26.8775,43586.8962
2007-06-14 13:00:00,41.31,41.37,41.31,41.31,36368.68406440866,26.871,26.91,26.871,26.871,36368.6841
2007-06-14 13:30:00,41.32,41.37,41.32,41.33,35535.81343697946,26.8775,26.91,26.8775,26.884,35535.8134
2007-06-14 14:00:00,41.34,41.37,41.33,41.35,46640.755136035536,26.8905,26.91,26.884,26.897,46640.7551
2007-06-14 14:30:00,41.35,41.38,41.3,41.31,54136.59078289838,26.897,26.9165,26.8645,26.871,54136.5908
2007-06-14 15:00:00,41.31,41.35,41.31,41.33,32204.33092726263,26.871,26.897,26.871,26.884,32204.3309
2007-06-14 15:30:00,41.32,41.35,41.29,41.35,58578.56746252082,26.8775,26.897,26.858,26.897,58578.5675
2007-06-15 09:30:00,41.8,42.0,41.7,41.74,72043.30927262631,27.1897,27.3198,27.1247,27.1507,72043.3093
2007-06-15 10:00:00,41.74,41.82,41.74,41.8,38312.04886174348,27.1507,27.2027,27.1507,27.1897,38312.0489
2007-06-15 10:30:00,41.8,41.94,41.8,41.93,29705.71904497501,27.1897,27.2808,27.1897,27.2743,29705.719
2007-06-15 11:00:00,41.93,42.01,41.92,41.96,23181.565796779567,27.2743,27.3263,27.2678,27.2938,23181.5658
2007-06-15 11:30:00,41.95,41.96,41.83,41.87,40255.41365907829,27.2873,27.2938,27.2092,27.2353,40255.4137
2007-06-15 12:00:00,41.87,41.88,41.84,41.85,24430.87173792337,27.2353,27.2418,27.2158,27.2223,24430.8717
2007-06-15 12:30:00,41.85,41.88,41.78,41.86,33731.26041088284,27.2223,27.2418,27.1767,27.2288,33731.2604
2007-06-15 13:00:00,41.84,41.91,41.83,41.89,28872.848417545807,27.2158,27.2613,27.2092,27.2483,28872.8484
2007-06-15 13:30:00,41.88,41.91,41.82,41.89,56218.76735147141,27.2418,27.2613,27.2027,27.2483,56218.7674
2007-06-15 14:00:00,41.89,41.9,41.81,41.84,51360.355358134366,27.2483,27.2548,27.1962,27.2158,51360.3554
2007-06-15 14:30:00,41.84,41.9,41.7,41.73,25680.177679067183,27.2158,27.2548,27.1247,27.1442,25680.1777
2007-06-15 15:00:00,41.73,41.8,41.73,41.77,25541.365907828986,27.1442,27.1897,27.1442,27.1702,25541.3659
2007-06-15 15:30:00,41.78,41.81,41.74,41.8,45113.82565241532,27.1767,27.1962,27.1507,27.1897,45113.8257
2007-06-18 09:30:00,42.18,42.24,41.99,42.06,71488.06218767351,27.4369,27.4759,27.3133,27.3589,71488.0622
2007-06-18 10:00:00,42.05,42.07,41.99,42.05,42059.9666851749,27.3524,27.3654,27.3133,27.3524,42059.9667
2007-06-18 10:30:00,42.05,42.18,42.05,42.08,38312.04886174348,27.3524,27.4369,27.3524,27.3719,38312.0489
2007-06-18 11:00:00,42.09,42.16,42.04,42.12,41088.28428650749,27.3784,27.4239,27.3458,27.3979,41088.2843
2007-06-18 11:30:00,42.12,42.17,42.04,42.17,22487.50694058856,27.3979,27.4304,27.3458,27.4304,22487.5069
2007-06-18 12:00:00,42.17,42.2,42.12,42.2,25541.365907828986,27.4304,27.4499,27.3979,27.4499,25541.3659
2007-06-18 12:30:00,42.19,42.24,42.17,42.21,19988.895058300943,27.4434,27.4759,27.4304,27.4564,19988.8951
2007-06-18 13:00:00,42.21,42.22,42.07,42.1,33592.44863964464,27.4564,27.4629,27.3654,27.3849,33592.4486
2007-06-18 13:30:00,42.11,42.13,42.04,42.1,24014.43642420877,27.3914,27.4044,27.3458,27.3849,24014.4364
2007-06-18 14:00:00,42.09,42.17,42.05,42.11,39144.91948917268,27.3784,27.4304,27.3524,27.3914,39144.9195
2007-06-18 14:30:00,42.13,42.14,42.09,42.13,31649.083842309825,27.4044,27.4109,27.3784,27.4044,31649.0838
2007-06-18 15:00:00,42.11,42.14,42.01,42.02,32620.76624097723,27.3914,27.4109,27.3263,27.3328,32620.7662
2007-06-18 15:30:00,42.02,42.08,41.98,42.04,93697.94558578568,27.3328,27.3719,27.3068,27.3458,93697.9456
2007-06-19 09:30:00,41.88,41.92,41.73,41.73,30816.21321488062,27.2418,27.2678,27.1442,27.1442,30816.2132
2007-06-19 10:00:00,41.73,41.83,41.68,41.82,26651.86007773459,27.1442,27.2092,27.1117,27.2027,26651.8601
2007-06-19 10:30:00,41.81,41.84,41.65,41.66,54830.64963908939,27.1962,27.2158,27.0922,27.0987,54830.6496
2007-06-19 11:00:00,41.67,41.85,41.66,41.72,19017.212659633537,27.1052,27.2223,27.0987,27.1377,19017.2127
2007-06-19 11:30:00,41.73,41.73,41.63,41.64,27068.29539144919,27.1442,27.1442,27.0792,27.0857,27068.2954
2007-06-19 12:00:00,41.66,41.81,41.66,41.72,19850.083287062746,27.0987,27.1962,27.0987,27.1377,19850.0833
2007-06-19 12:30:00,41.72,41.82,41.69,41.8,17212.65963353692,27.1377,27.2027,27.1182,27.1897,17212.6596
2007-06-19 13:00:00,41.8,41.86,41.76,41.77,14852.859522487506,27.1897,27.2288,27.1637,27.1702,14852.8595
2007-06-19 13:30:00,41.77,41.85,41.68,41.68,23736.81288173237,27.1702,27.2223,27.1117,27.1117,23736.8129
2007-06-19 14:00:00,41.68,41.73,41.64,41.68,25402.55413659078,27.1117,27.1442,27.0857,27.1117,25402.5541
2007-06-19 14:30:00,41.68,41.73,41.62,41.68,26513.04830649639,27.1117,27.1442,27.0726,27.1117,26513.0483
2007-06-19 15:00:00,41.68,41.76,41.66,41.68,29983.34258745141,27.1117,27.1637,27.0987,27.1117,29983.3426
2007-06-19 15:30:00,41.67,41.8,41.65,41.7,98139.9222654081,27.1052,27.1897,27.0922,27.1247,98139.9223
2007-06-20 09:30:00,42.09,42.17,42.02,42.06,48445.30816213215,27.3784,27.4304,27.3328,27.3589,48445.3082
2007-06-20 10:00:00,42.06,42.07,41.96,42.02,199194.89172681843,27.3589,27.3654,27.2938,27.3328,199194.8917
2007-06-20 10:30:00,42.05,42.23,41.98,42.22,83287.06274292059,27.3524,27.4694,27.3068,27.4629,83287.0627
2007-06-20 11:00:00,42.22,42.22,42.05,42.18,126179.9000555247,27.4629,27.4629,27.3524,27.4369,126179.9001
2007-06-20 11:30:00,42.18,42.3,42.09,42.24,31371.460299833423,27.4369,27.515,27.3784,27.4759,31371.4603
2007-06-20 12:00:00,42.24,42.32,42.19,42.27,14436.424208772904,27.4759,27.528,27.4434,27.4955,14436.4242
2007-06-20 12:30:00,42.27,42.35,42.23,42.23,19017.212659633537,27.4955,27.5475,27.4694,27.4694,19017.2127
2007-06-20 13:00:00,42.23,42.24,42.02,42.13,45252.63742365352,27.4694,27.4759,27.3328,27.4044,45252.6374
2007-06-20 13:30:00,42.13,42.2,42.09,42.1,48722.93170460855,27.4044,27.4499,27.3784,27.3849,48722.9317
2007-06-20 14:00:00,42.09,42.14,41.97,42.06,46224.31982232093,27.3784,27.4109,27.3003,27.3589,46224.3198
2007-06-20 14:30:00,42.06,42.12,42.01,42.03,24986.11882287618,27.3589,27.3979,27.3263,27.3393,24986.1188
2007-06-20 15:00:00,42.03,42.06,41.94,42.0,23181.565796779567,27.3393,27.3589,27.2808,27.3198,23181.5658
2007-06-20 15:30:00,41.99,41.99,41.79,41.86,58856.19100499722,27.3133,27.3133,27.1832,27.2288,58856.191
2007-06-21 09:30:00,41.82,42.0,41.57,41.65,40255.41365907829,27.2027,27.3198,27.0401,27.0922,40255.4137
2007-06-21 10:00:00,41.62,41.98,41.62,41.93,37201.55469183787,27.0726,27.3068,27.0726,27.2743,37201.5547
2007-06-21 10:30:00,41.93,41.93,41.74,41.76,61354.80288728484,27.2743,27.2743,27.1507,27.1637,61354.8029
2007-06-21 11:00:00,41.78,41.78,41.68,41.73,71626.87395891172,27.1767,27.1767,27.1117,27.1442,71626.874
2007-06-21 11:30:00,41.7,41.73,41.64,41.64,24014.43642420877,27.1247,27.1442,27.0857,27.0857,24014.4364
2007-06-21 12:00:00,41.63,41.68,41.52,41.57,50388.67295946696,27.0792,27.1117,27.0076,27.0401,50388.673
2007-06-21 12:30:00,41.55,41.64,41.51,41.54,36091.06052193226,27.0271,27.0857,27.0011,27.0206,36091.0605
2007-06-21 13:00:00,41.55,41.62,41.52,41.62,92448.63964464188,27.0271,27.0726,27.0076,27.0726,92448.6396
2007-06-21 13:30:00,41.62,41.74,41.55,41.69,91754.58078845084,27.0726,27.1507,27.0271,27.1182,91754.5808
2007-06-21 14:00:00,41.69,41.71,41.58,41.61,29566.90727373681,27.1182,27.1312,27.0466,27.0661,29566.9073
2007-06-21 14:30:00,41.57,41.68,41.55,41.63,87590.22765130483,27.0401,27.1117,27.0271,27.0792,87590.2277
2007-06-21 15:00:00,41.6,41.64,41.51,41.6,84397.5569128262,27.0596,27.0857,27.0011,27.0596,84397.5569
2007-06-21 15:30:00,41.6,41.95,41.59,41.78,186840.64408661853,27.0596,27.2873,27.0531,27.1767,186840.6441
2007-06-22 09:30:00,41.72,41.86,41.56,41.67,40116.60188784009,27.1377,27.2288,27.0336,27.1052,40116.6019
2007-06-22 10:00:00,41.67,41.68,41.44,41.47,43448.08439755691,27.1052,27.1117,26.9556,26.9751,43448.0844
2007-06-22 10:30:00,41.48,41.69,41.46,41.62,38867.29594669628,26.9816,27.1182,26.9686,27.0726,38867.2959
2007-06-22 11:00:00,41.6,41.62,41.52,41.59,19850.083287062746,27.0596,27.0726,27.0076,27.0531,19850.0833
2007-06-22 11:30:00,41.56,41.57,41.5,41.57,40533.03720155469,27.0336,27.0401,26.9946,27.0401,40533.0372
2007-06-22 12:00:00,41.57,41.57,41.42,41.47,44280.95502498611,27.0401,27.0401,26.9426,26.9751,44280.955
2007-06-22 12:30:00,41.47,41.57,41.39,41.41,48167.68461965575,26.9751,27.0401,26.923,26.936,48167.6846
2007-06-22 13:00:00,41.41,41.59,41.37,41.57,31926.707384786227,26.936,27.0531,26.91,27.0401,31926.7074
2007-06-22 13:30:00,41.56,41.6,41.45,41.52,43448.08439755691,27.0336,27.0596,26.9621,27.0076,43448.0844
2007-06-22 14:00:00,41.5,41.54,41.44,41.5,114103.27595780122,26.9946,27.0206,26.9556,26.9946,114103.276
2007-06-22 14:30:00,41.5,41.54,41.4,41.49,65519.156024430864,26.9946,27.0206,26.9295,26.9881,65519.156
2007-06-22 15:00:00,41.5,41.54,41.43,41.44,78012.21543586896,26.9946,27.0206,26.9491,26.9556,78012.2154
2007-06-22 15:30:00,41.44,41.55,41.19,41.49,256246.52970571903,26.9556,27.0271,26.7929,26.9881,256246.5297
2007-06-25 09:30:00,41.62,41.62,41.24,41.47,185730.1499167129,27.0726,27.0726,26.8255,26.9751,185730.1499
2007-06-25 10:00:00,41.5,41.57,41.4,41.55,81482.50971682399,26.9946,27.0401,26.9295,27.0271,81482.5097
2007-06-25 10:30:00,41.55,41.6,41.41,41.51,172959.46696279844,27.0271,27.0596,26.936,27.0011,172959.467
2007-06-25 11:00:00,41.5,41.52,41.43,41.52,63853.41476957245,26.9946,27.0076,26.9491,27.0076,63853.4148
2007-06-25 11:30:00,41.52,41.52,41.38,41.4,33731.26041088284,27.0076,27.0076,26.9165,26.9295,33731.2604
2007-06-25 12:00:00,41.38,41.47,41.37,41.37,23736.81288173237,26.9165,26.9751,26.91,26.91,23736.8129
2007-06-25 12:30:00,41.37,41.42,41.29,41.3,29011.660188784008,26.91,26.9426,26.858,26.8645,29011.6602
2007-06-25 13:00:00,41.31,41.34,41.25,41.28,24569.683509161576,26.871,26.8905,26.832,26.8515,24569.6835
2007-06-25 13:30:00,41.28,41.38,41.26,41.3,30399.777901166017,26.8515,26.9165,26.8385,26.8645,30399.7779
2007-06-25 14:00:00,41.29,41.3,41.09,41.09,39283.73126041088,26.858,26.8645,26.7279,26.7279,39283.7313
2007-06-25 14:30:00,41.08,41.12,40.9,40.94,60799.55580233203,26.7214,26.7474,26.6043,26.6303,60799.5558
2007-06-25 15:00:00,40.93,41.08,40.82,40.98,57190.44975013881,26.6238,26.7214,26.5523,26.6563,57190.4498
2007-06-25 15:30:00,40.95,41.06,40.8,41.01,73431.42698500832,26.6368,26.7084,26.5393,26.6759,73431.427
2007-06-26 09:30:00,41.34,41.34,41.17,41.19,82870.627429206,26.8905,26.8905,26.7799,26.7929,82870.6274
2007-06-26 10:00:00,41.19,41.24,41.13,41.16,32204.33092726263,26.7929,26.8255,26.7539,26.7734,32204.3309
2007-06-26 10:30:00,41.17,41.24,41.11,41.13,38173.23709050528,26.7799,26.8255,26.7409,26.7539,38173.2371
2007-06-26 11:00:00,41.13,41.19,41.11,41.11,63575.79122709605,26.7539,26.7929,26.7409,26.7409,63575.7912
2007-06-26 11:30:00,41.12,41.29,41.04,41.19,74541.92115491393,26.7474,26.858,26.6954,26.7929,74541.9212
2007-06-26 12:00:00,41.17,41.22,41.07,41.11,15685.730149916712,26.7799,26.8125,26.7149,26.7409,15685.7301
2007-06-26 12:30:00,41.1,41.14,40.98,41.0,19017.212659633537,26.7344,26.7604,26.6563,26.6694,19017.2127
2007-06-26 13:00:00,41.01,41.04,40.83,41.01,84119.9333703498,26.6759,26.6954,26.5588,26.6759,84119.9334
2007-06-26 13:30:00,41.02,41.08,40.99,41.02,19017.212659633537,26.6824,26.7214,26.6629,26.6824,19017.2127
2007-06-26 14:00:00,41.01,41.04,40.78,40.83,44836.20210993892,26.6759,26.6954,26.5263,26.5588,44836.2021
2007-06-26 14:30:00,40.83,40.85,40.67,40.7,40810.66074403109,26.5588,26.5718,26.4547,26.4742,40810.6607
2007-06-26 15:00:00,40.68,40.9,40.65,40.88,41782.3431426985,26.4612,26.6043,26.4417,26.5913,41782.3431
2007-06-26 15:30:00,40.88,40.89,40.75,40.77,75513.60355358134,26.5913,26.5978,26.5067,26.5197,75513.6036
2007-06-27 09:30:00,40.91,41.0,40.85,40.85,138950.5830094392,26.6108,26.6694,26.5718,26.5718,138950.583
2007-06-27 10:00:00,40.85,40.89,40.75,40.78,80927.26263187117,26.5718,26.5978,26.5067,26.5263,80927.2626
2007-06-27 10:30:00,40.78,40.86,40.65,40.68,100777.34591893392,26.5263,26.5783,26.4417,26.4612,100777.3459
2007-06-27 11:00:00,40.66,40.72,40.59,40.71,76346.47418101055,26.4482,26.4872,26.4027,26.4807,76346.4742
2007-06-27 11:30:00,40.72,40.75,40.63,40.72,40671.84897279289,26.4872,26.5067,26.4287,26.4872,40671.849
2007-06-27 12:00:00,40.72,40.85,40.67,40.7,36368.68406440866,26.4872,26.5718,26.4547,26.4742,36368.6841
2007-06-27 12:30:00,40.71,40.94,40.71,40.88,31787.895613548026,26.4807,26.6303,26.4807,26.5913,31787.8956
2007-06-27 13:00:00,40.88,40.89,40.71,40.85,27345.9189339256,26.5913,26.5978,26.4807,26.5718,27345.9189
2007-06-27 13:30:00,40.83,40.9,40.72,40.88,30816.21321488062,26.5588,26.6043,26.4872,26.5913,30816.2132
2007-06-27 14:00:00,40.88,41.08,40.88,40.98,36785.11937812327,26.5913,26.7214,26.5913,26.6563,36785.1194
2007-06-27 14:30:00,40.98,40.99,40.9,40.93,38034.42531926707,26.6563,26.6629,26.6043,26.6238,38034.4253
2007-06-27 15:00:00,40.92,40.98,40.88,40.92,45946.69627984453,26.6173,26.6563,26.5913,26.6173,45946.6963
2007-06-27 15:30:00,40.91,41.1,40.89,40.99,82176.56857301499,26.6108,26.7344,26.5978,26.6629,82176.5686
2007-06-28 09:30:00,41.06,41.27,41.01,41.26,30816.21321488062,26.7084,26.845,26.6759,26.8385,30816.2132
2007-06-28 10:00:00,41.26,41.5,41.24,41.4,62187.67351471404,26.8385,26.9946,26.8255,26.9295,62187.6735
2007-06-28 10:30:00,41.42,41.42,41.25,41.29,36368.68406440866,26.9426,26.9426,26.832,26.858,36368.6841
2007-06-28 11:00:00,41.31,41.44,41.29,41.43,30816.21321488062,26.871,26.9556,26.858,26.9491,30816.2132
2007-06-28 11:30:00,41.43,41.44,41.27,41.31,33314.82509716824,26.9491,26.9556,26.845,26.871,33314.8251
2007-06-28 12:00:00,41.32,41.37,41.31,41.33,27484.730705163794,26.8775,26.91,26.871,26.884,27484.7307
2007-06-28 12:30:00,41.33,41.4,41.31,41.39,33037.201554691834,26.884,26.9295,26.871,26.923,33037.2016
2007-06-28 13:00:00,41.4,41.4,41.26,41.26,35813.43697945586,26.9295,26.9295,26.8385,26.8385,35813.437
2007-06-28 13:30:00,41.26,41.29,41.19,41.2,54691.83786785119,26.8385,26.858,26.7929,26.7994,54691.8379
2007-06-28 14:00:00,41.21,41.29,40.99,41.08,121321.48806218768,26.806,26.858,26.6629,26.7214,121321.4881
2007-06-28 14:30:00,41.11,41.24,41.0,41.03,64963.90893947806,26.7409,26.8255,26.6694,26.6889,64963.9089
2007-06-28 15:00:00,41.07,41.12,40.95,41.01,73292.61521377013,26.7149,26.7474,26.6368,26.6759,73292.6152
2007-06-28 15:30:00,41.01,41.08,40.84,40.86,93975.56912826208,26.6759,26.7214,26.5653,26.5783,93975.5691
2007-06-29 09:30:00,41.11,41.32,41.11,41.25,44975.01388117712,26.7409,26.8775,26.7409,26.832,44975.0139
2007-06-29 10:00:00,41.29,41.41,41.23,41.25,49833.42587451416,26.858,26.936,26.819,26.832,49833.4259
2007-06-29 10:30:00,41.27,41.29,41.21,41.26,79816.76846196556,26.845,26.858,26.806,26.8385,79816.7685
2007-06-29 11:00:00,41.26,41.29,41.11,41.12,62326.48528595224,26.8385,26.858,26.7409,26.7474,62326.4853
2007-06-29 11:30:00,41.12,41.19,40.93,40.96,65935.59133814547,26.7474,26.7929,26.6238,26.6433,65935.5913
2007-06-29 12:00:00,40.96,40.96,40.77,40.85,60244.30871737923,26.6433,26.6433,26.5197,26.5718,60244.3087
2007-06-29 12:30:00,40.83,40.83,40.67,40.75,45807.88450860633,26.5588,26.5588,26.4547,26.5067,45807.8845
2007-06-29 13:00:00,40.75,40.77,40.69,40.73,52332.03775680177,26.5067,26.5197,26.4677,26.4937,52332.0378
2007-06-29 13:30:00,40.72,40.85,40.7,40.84,151721.26596335368,26.4872,26.5718,26.4742,26.5653,151721.266
2007-06-29 14:00:00,40.84,40.88,40.71,40.81,99944.47529150471,26.5653,26.5913,26.4807,26.5458,99944.4753
2007-06-29 14:30:00,40.81,40.98,40.79,40.89,59133.81454747362,26.5458,26.6563,26.5328,26.5978,59133.8145
2007-06-29 15:00:00,40.91,40.95,40.62,40.7,66490.83842309828,26.6108,26.6368,26.4222,26.4742,66490.8384
2007-06-29 15:30:00,40.69,40.95,40.65,40.94,83287.06274292059,26.4677,26.6368,26.4417,26.6303,83287.0627
2007-07-02 09:30:00,41.11,41.2,41.04,41.17,178095.50249861187,26.7409,26.7994,26.6954,26.7799,178095.5025
2007-07-02 10:00:00,41.16,41.54,41.16,41.52,68989.4503053859,26.7734,27.0206,26.7734,27.0076,68989.4503
2007-07-02 10:30:00,41.55,41.57,41.49,41.5,70238.7562465297,27.0271,27.0401,26.9881,26.9946,70238.7562
2007-07-02 11:00:00,41.52,41.57,41.37,41.43,73986.67406996113,27.0076,27.0401,26.91,26.9491,73986.6741
2007-07-02 11:30:00,41.42,41.44,41.42,41.42,37340.36646307607,26.9426,26.9556,26.9426,26.9426,37340.3665
2007-07-02 12:00:00,41.43,41.47,41.37,41.37,45252.63742365352,26.9491,26.9751,26.91,26.91,45252.6374
2007-07-02 12:30:00,41.37,41.39,41.31,41.34,33731.26041088284,26.91,26.923,26.871,26.8905,33731.2604
2007-07-02 13:00:00,41.36,41.39,41.31,41.39,18600.77734591893,26.9035,26.923,26.871,26.923,18600.7773
2007-07-02 13:30:00,41.37,41.48,41.37,41.42,12770.682953914493,26.91,26.9816,26.91,26.9426,12770.683
2007-07-02 14:00:00,41.42,41.45,41.33,41.42,20127.706829539144,26.9426,26.9621,26.884,26.9426,20127.7068
2007-07-02 14:30:00,41.42,41.5,41.34,41.49,24708.495280399777,26.9426,26.9946,26.8905,26.9881,24708.4953
2007-07-02 15:00:00,41.48,41.52,41.42,41.51,27068.29539144919,26.9816,27.0076,26.9426,27.0011,27068.2954
2007-07-02 15:30:00,41.52,41.6,41.51,41.6,61771.23820099944,27.0076,27.0596,27.0011,27.0596,61771.2382
2007-07-03 09:30:00,41.72,41.76,41.59,41.64,68434.20322043309,27.1377,27.1637,27.0531,27.0857,68434.2032
2007-07-03 10:00:00,41.65,41.65,41.57,41.57,47334.81399222654,27.0922,27.0922,27.0401,27.0401,47334.814
2007-07-03 10:30:00,41.6,41.68,41.51,41.64,23181.565796779567,27.0596,27.1117,27.0011,27.0857,23181.5658
2007-07-03 11:00:00,41.65,41.66,41.52,41.54,6246.529705719045,27.0922,27.0987,27.0076,27.0206,6246.5297
2007-07-03 11:30:00,41.55,41.6,41.52,41.55,7079.400333148251,27.0271,27.0596,27.0076,27.0271,7079.4003
2007-07-03 12:00:00,41.56,41.65,41.53,41.63,6524.153248195446,27.0336,27.0922,27.0141,27.0792,6524.1532
2007-07-03 12:30:00,41.63,41.63,41.57,41.57,10688.506385341476,27.0792,27.0792,27.0401,27.0401,10688.5064
2007-07-05 09:30:00,41.96,42.09,41.77,41.89,62742.920599666846,27.2938,27.3784,27.1702,27.2483,62742.9206
2007-07-05 10:00:00,41.88,41.88,41.66,41.73,89117.15713492503,27.2418,27.2418,27.0987,27.1442,89117.1571
2007-07-05 10:30:00,41.72,41.81,41.7,41.75,31093.83675735702,27.1377,27.1962,27.1247,27.1572,31093.8368
2007-07-05 11:00:00,41.75,41.79,41.7,41.7,34147.69572459744,27.1572,27.1832,27.1247,27.1247,34147.6957
2007-07-05 11:30:00,41.7,41.74,41.59,41.68,34425.31926707384,27.1247,27.1507,27.0531,27.1117,34425.3193
2007-07-05 12:00:00,41.65,41.68,41.52,41.52,37479.17823431427,27.0922,27.1117,27.0076,27.0076,37479.1782
2007-07-05 12:30:00,41.52,41.57,41.5,41.52,22209.88339811216,27.0076,27.0401,26.9946,27.0076,22209.8834
2007-07-05 13:00:00,41.52,41.6,41.52,41.58,27762.3542476402,27.0076,27.0596,27.0076,27.0466,27762.3542
2007-07-05 13:30:00,41.58,41.68,41.56,41.68,56635.20266518601,27.0466,27.1117,27.0336,27.1117,56635.2027
2007-07-05 14:00:00,41.68,41.78,41.67,41.78,29705.71904497501,27.1117,27.1767,27.1052,27.1767,29705.719
2007-07-05 14:30:00,41.78,41.78,41.68,41.7,29428.09550249861,27.1767,27.1767,27.1117,27.1247,29428.0955
2007-07-05 15:00:00,41.7,41.7,41.65,41.69,32620.76624097723,27.1247,27.1247,27.0922,27.1182,32620.7662
2007-07-05 15:30:00,41.7,41.77,41.67,41.7,63159.35591338145,27.1247,27.1702,27.1052,27.1247,63159.3559
2007-07-06 09:30:00,41.88,41.89,41.75,41.81,127568.01776790671,27.2418,27.2483,27.1572,27.1962,127568.0178
2007-07-06 10:00:00,41.8,41.95,41.8,41.91,47057.19044975014,27.1897,27.2873,27.1897,27.2613,47057.1904
2007-07-06 10:30:00,41.93,42.0,41.91,41.96,41921.1549139367,27.2743,27.3198,27.2613,27.2938,41921.1549
2007-07-06 11:00:00,41.97,42.09,41.94,42.08,41921.1549139367,27.3003,27.3784,27.2808,27.3719,41921.1549
2007-07-06 11:30:00,42.09,42.17,42.07,42.15,35397.00166574125,27.3784,27.4304,27.3654,27.4174,35397.0017
2007-07-06 12:00:00,42.15,42.19,41.98,42.05,28039.9777901166,27.4174,27.4434,27.3068,27.3524,28039.9778
2007-07-06 12:30:00,42.03,42.25,42.03,42.25,23181.565796779567,27.3393,27.4824,27.3393,27.4824,23181.5658
2007-07-06 13:00:00,42.24,42.26,42.11,42.24,39700.16657412549,27.4759,27.4889,27.3914,27.4759,39700.1666
2007-07-06 13:30:00,42.24,42.34,42.23,42.27,67323.70905052748,27.4759,27.541,27.4694,27.4955,67323.7091
2007-07-06 14:00:00,42.28,42.34,42.26,42.29,42476.4019988895,27.502,27.541,27.4889,27.5085,42476.402
2007-07-06 14:30:00,42.29,42.3,42.22,42.23,38312.04886174348,27.5085,27.515,27.4629,27.4694,38312.0489
2007-07-06 15:00:00,42.24,42.32,42.23,42.29,49833.42587451416,27.4759,27.528,27.4694,27.5085,49833.4259
2007-07-06 15:30:00,42.3,42.32,42.21,42.29,101610.21654636312,27.515,27.528,27.4564,27.5085,101610.2165
2007-07-09 09:30:00,42.81,43.04,42.78,42.78,103137.14602998334,27.8467,27.9963,27.8272,27.8272,103137.146
2007-07-09 10:00:00,42.78,42.8,42.67,42.78,102443.08717379232,27.8272,27.8402,27.7556,27.8272,102443.0872
2007-07-09 10:30:00,42.78,42.83,42.74,42.79,154219.8778456413,27.8272,27.8597,27.8012,27.8337,154219.8778
2007-07-09 11:00:00,42.77,42.81,42.76,42.78,43864.51971127151,27.8207,27.8467,27.8142,27.8272,43864.5197
2007-07-09 11:30:00,42.78,42.8,42.76,42.77,26790.67184897279,27.8272,27.8402,27.8142,27.8207,26790.6718
2007-07-09 12:00:00,42.77,42.78,42.73,42.77,13187.118267629094,27.8207,27.8272,27.7947,27.8207,13187.1183
2007-07-09 12:30:00,42.77,42.98,42.77,42.98,32898.38978345363,27.8207,27.9573,27.8207,27.9573,32898.3898
2007-07-09 13:00:00,42.98,43.11,42.94,43.09,63298.16768461965,27.9573,28.0419,27.9313,28.0288,63298.1677
2007-07-09 13:30:00,43.09,43.09,43.04,43.04,29011.660188784008,28.0288,28.0288,27.9963,27.9963,29011.6602
2007-07-09 14:00:00,43.04,43.06,42.95,42.96,24569.683509161576,27.9963,28.0093,27.9378,27.9443,24569.6835
2007-07-09 14:30:00,42.95,42.96,42.87,42.93,30399.777901166017,27.9378,27.9443,27.8857,27.9248,30399.7779
2007-07-09 15:00:00,42.92,42.94,42.81,42.82,34425.31926707384,27.9183,27.9313,27.8467,27.8532,34425.3193
2007-07-09 15:30:00,42.83,42.83,42.73,42.79,68295.39144919488,27.8597,27.8597,27.7947,27.8337,68295.3914
2007-07-10 09:30:00,42.81,42.94,42.79,42.8,77595.78012215435,27.8467,27.9313,27.8337,27.8402,77595.7801
2007-07-10 10:00:00,42.8,42.94,42.74,42.76,29428.09550249861,27.8402,27.9313,27.8012,27.8142,29428.0955
2007-07-10 10:30:00,42.76,42.77,42.52,42.58,79261.52137701276,27.8142,27.8207,27.6581,27.6971,79261.5214
2007-07-10 11:00:00,42.58,42.61,42.45,42.56,32343.14269850083,27.6971,27.7166,27.6125,27.6841,32343.1427
2007-07-10 11:30:00,42.56,42.66,42.56,42.64,25818.989450305384,27.6841,27.7491,27.6841,27.7361,25818.9895
2007-07-10 12:00:00,42.65,42.7,42.61,42.67,24986.11882287618,27.7426,27.7752,27.7166,27.7556,24986.1188
2007-07-10 12:30:00,42.67,42.71,42.58,42.58,25263.74236535258,27.7556,27.7817,27.6971,27.6971,25263.7424
2007-07-10 13:00:00,42.59,42.68,42.54,42.58,28178.789561354803,27.7036,27.7621,27.6711,27.6971,28178.7896
2007-07-10 13:30:00,42.58,42.6,42.38,42.52,38589.67240421988,27.6971,27.7101,27.567,27.6581,38589.6724
2007-07-10 14:00:00,42.52,42.63,42.41,42.5,45807.88450860633,27.6581,27.7296,27.5865,27.6451,45807.8845
2007-07-10 14:30:00,42.51,42.59,42.47,42.55,33037.201554691834,27.6516,27.7036,27.6255,27.6776,33037.2016
2007-07-10 15:00:00,42.56,42.58,42.47,42.48,53164.90838423098,27.6841,27.6971,27.6255,27.6321,53164.9084
2007-07-10 15:30:00,42.48,42.5,42.32,42.4,85369.23931149361,27.6321,27.6451,27.528,27.58,85369.2393
2007-07-11 09:30:00,42.77,42.77,42.53,42.58,92726.26318711828,27.8207,27.8207,27.6646,27.6971,92726.2632
2007-07-11 10:00:00,42.58,42.76,42.55,42.59,46918.37867851194,27.6971,27.8142,27.6776,27.7036,46918.3787
2007-07-11 10:30:00,42.65,42.71,42.53,42.7,24986.11882287618,27.7426,27.7817,27.6646,27.7752,24986.1188
2007-07-11 11:00:00,42.7,42.75,42.63,42.68,23875.62465297057,27.7752,27.8077,27.7296,27.7621,23875.6247
2007-07-11 11:30:00,42.65,42.66,42.51,42.58,14158.800666296502,27.7426,27.7491,27.6516,27.6971,14158.8007
2007-07-11 12:00:00,42.56,42.6,42.47,42.5,31232.648528595226,27.6841,27.7101,27.6255,27.6451,31232.6485
2007-07-11 12:30:00,42.48,42.55,42.47,42.5,13048.306496390893,27.6321,27.6776,27.6255,27.6451,13048.3065
2007-07-11 13:00:00,42.5,42.58,42.47,42.53,17073.84786229872,27.6451,27.6971,27.6255,27.6646,17073.8479
2007-07-11 13:30:00,42.53,42.58,42.47,42.47,20266.518600777345,27.6646,27.6971,27.6255,27.6255,20266.5186
2007-07-11 14:00:00,42.48,42.57,42.39,42.55,38867.29594669628,27.6321,27.6906,27.5735,27.6776,38867.2959
2007-07-11 14:30:00,42.53,42.54,42.46,42.49,28456.413103831204,27.6646,27.6711,27.619,27.6386,28456.4131
2007-07-11 15:00:00,42.51,42.68,42.47,42.64,24847.307051637978,27.6516,27.7621,27.6255,27.7361,24847.3071
2007-07-11 15:30:00,42.67,42.67,42.47,42.59,65102.72071071626,27.7556,27.7556,27.6255,27.7036,65102.7207
2007-07-12 09:30:00,42.73,43.11,42.71,42.98,39006.10771793448,27.7947,28.0419,27.7817,27.9573,39006.1077
2007-07-12 10:00:00,42.99,43.05,42.81,42.82,35258.18989450305,27.9638,28.0028,27.8467,27.8532,35258.1899
2007-07-12 10:30:00,42.82,42.94,42.82,42.85,41088.28428650749,27.8532,27.9313,27.8532,27.8727,41088.2843
2007-07-12 11:00:00,42.83,42.94,42.83,42.91,30955.02498611882,27.8597,27.9313,27.8597,27.9118,30955.025
2007-07-12 11:30:00,42.91,43.01,42.89,42.94,34702.942809550244,27.9118,27.9768,27.8987,27.9313,34702.9428
2007-07-12 12:00:00,42.94,43.0,42.91,42.93,48584.11993337035,27.9313,27.9703,27.9118,27.9248,48584.1199
2007-07-12 12:30:00,42.93,42.96,42.93,42.95,20960.57745696835,27.9248,27.9443,27.9248,27.9378,20960.5775
2007-07-12 13:00:00,42.96,42.96,42.89,42.94,16935.03609106052,27.9443,27.9443,27.8987,27.9313,16935.0361
2007-07-12 13:30:00,42.94,42.96,42.91,42.94,34008.88395335924,27.9313,27.9443,27.9118,27.9313,34008.884
2007-07-12 14:00:00,42.93,42.94,42.89,42.91,21377.01277068295,27.9248,27.9313,27.8987,27.9118,21377.0128
2007-07-12 14:30:00,42.91,42.96,42.91,42.94,31510.272071071624,27.9118,27.9443,27.9118,27.9313,31510.2721
2007-07-12 15:00:00,42.95,42.96,42.92,42.96,48167.68461965575,27.9378,27.9443,27.9183,27.9443,48167.6846
2007-07-12 15:30:00,42.97,43.07,42.97,43.02,106607.44031093836,27.9508,28.0158,27.9508,27.9833,106607.4403
2007-07-13 09:30:00,42.8,43.1,42.77,43.07,39283.73126041088,27.8402,28.0353,27.8207,28.0158,39283.7313
2007-07-13 10:00:00,43.1,43.27,42.98,42.98,49833.42587451416,28.0353,28.1459,27.9573,27.9573,49833.4259
2007-07-13 10:30:00,42.99,43.17,42.98,43.13,35397.00166574125,27.9638,28.0809,27.9573,28.0549,35397.0017
2007-07-13 11:00:00,43.13,43.13,43.04,43.12,19433.64797334814,28.0549,28.0549,27.9963,28.0484,19433.648
2007-07-13 11:30:00,43.12,43.15,43.09,43.09,18600.77734591893,28.0484,28.0679,28.0288,28.0288,18600.7773
2007-07-13 12:00:00,43.07,43.22,43.07,43.2,21515.82454192116,28.0158,28.1134,28.0158,28.1004,21515.8245
2007-07-13 12:30:00,43.2,43.21,43.07,43.08,33592.44863964464,28.1004,28.1069,28.0158,28.0223,33592.4486
2007-07-13 13:00:00,43.08,43.12,43.05,43.09,24014.43642420877,28.0223,28.0484,28.0028,28.0288,24014.4364
2007-07-13 13:30:00,43.08,43.18,43.06,43.08,20405.330372015545,28.0223,28.0874,28.0093,28.0223,20405.3304
2007-07-13 14:00:00,43.08,43.2,43.07,43.12,31649.083842309825,28.0223,28.1004,28.0158,28.0484,31649.0838
2007-07-13 14:30:00,43.1,43.2,43.09,43.17,47334.81399222654,28.0353,28.1004,28.0288,28.0809,47334.814
2007-07-13 15:00:00,43.17,43.2,43.07,43.17,44975.01388117712,28.0809,28.1004,28.0158,28.0809,44975.0139
2007-07-13 15:30:00,43.19,43.33,43.16,43.2,87312.60410882843,28.0939,28.185,28.0744,28.1004,87312.6041
2007-07-16 09:30:00,43.14,43.22,42.99,43.01,30122.15435868961,28.0614,28.1134,27.9638,27.9768,30122.1544
2007-07-16 10:00:00,43.02,43.04,42.88,42.96,45113.82565241532,27.9833,27.9963,27.8922,27.9443,45113.8257
2007-07-16 10:30:00,42.96,43.15,42.96,43.14,15408.10660744031,27.9443,28.0679,27.9443,28.0614,15408.1066
2007-07-16 11:00:00,43.14,43.21,43.07,43.2,19294.83620210994,28.0614,28.1069,28.0158,28.1004,19294.8362
2007-07-16 11:30:00,43.18,43.18,43.05,43.07,33870.07218212104,28.0874,28.0874,28.0028,28.0158,33870.0722
2007-07-16 12:00:00,43.07,43.09,43.01,43.01,35397.00166574125,28.0158,28.0288,27.9768,27.9768,35397.0017
2007-07-16 12:30:00,43.02,43.02,42.94,42.97,21793.448084397554,27.9833,27.9833,27.9313,27.9508,21793.4481
2007-07-16 13:00:00,42.98,42.99,42.78,42.83,45113.82565241532,27.9573,27.9638,27.8272,27.8597,45113.8257
2007-07-16 13:30:00,42.83,42.84,42.73,42.77,33731.26041088284,27.8597,27.8662,27.7947,27.8207,33731.2604
2007-07-16 14:00:00,42.77,42.84,42.65,42.79,32204.33092726263,27.8207,27.8662,27.7426,27.8337,32204.3309
2007-07-16 14:30:00,42.79,42.85,42.78,42.83,38450.86063298168,27.8337,27.8727,27.8272,27.8597,38450.8606
2007-07-16 15:00:00,42.85,43.41,42.81,43.06,96057.74569683507,27.8727,28.237,27.8467,28.0093,96057.7457
2007-07-16 15:30:00,43.04,43.04,42.74,42.83,77734.59189339256,27.9963,27.9963,27.8012,27.8597,77734.5919
2007-07-17 09:30:00,42.62,42.91,42.6,42.86,49000.55524708495,27.7231,27.9118,27.7101,27.8792,49000.5552
2007-07-17 10:00:00,42.86,43.01,42.78,43.01,46640.755136035536,27.8792,27.9768,27.8272,27.9768,46640.7551
2007-07-17 10:30:00,43.01,43.01,42.89,42.91,34841.754580788445,27.9768,27.9768,27.8987,27.9118,34841.7546
2007-07-17 11:00:00,42.92,42.96,42.87,42.93,45807.88450860633,27.9183,27.9443,27.8857,27.9248,45807.8845
2007-07-17 11:30:00,42.94,42.96,42.76,42.81,24292.05996668517,27.9313,27.9443,27.8142,27.8467,24292.06
2007-07-17 12:00:00,42.78,42.83,42.71,42.75,9855.63575791227,27.8272,27.8597,27.7817,27.8077,9855.6358
2007-07-17 12:30:00,42.75,42.75,42.61,42.63,18184.34203220433,27.8077,27.8077,27.7166,27.7296,18184.342
2007-07-17 13:00:00,42.63,42.68,42.6,42.68,16240.977234869517,27.7296,27.7621,27.7101,27.7621,16240.9772
2007-07-17 13:30:00,42.68,42.68,42.55,42.58,58856.19100499722,27.7621,27.7621,27.6776,27.6971,58856.191
2007-07-17 14:00:00,42.59,42.78,42.55,42.74,24430.87173792337,27.7036,27.8272,27.6776,27.8012,24430.8717
2007-07-17 14:30:00,42.73,42.77,42.69,42.77,13325.930038867296,27.7947,27.8207,27.7687,27.8207,13325.93
2007-07-17 15:00:00,42.78,42.81,42.65,42.65,15269.294836202109,27.8272,27.8467,27.7426,27.7426,15269.2948
2007-07-17 15:30:00,42.66,42.66,42.37,42.47,95224.87506940588,27.7491,27.7491,27.5605,27.6255,95224.8751
2007-07-18 09:30:00,42.48,42.55,42.43,42.46,65519.156024430864,27.6321,27.6776,27.5995,27.619,65519.156
2007-07-18 10:00:00,42.45,42.53,42.44,42.49,49972.23764575236,27.6125,27.6646,27.606,27.6386,49972.2376
2007-07-18 10:30:00,42.49,42.53,42.31,42.47,52054.41421432537,27.6386,27.6646,27.5215,27.6255,52054.4142
2007-07-18 11:00:00,42.42,42.5,42.19,42.2,30955.02498611882,27.593,27.6451,27.4434,27.4499,30955.025
2007-07-18 11:30:00,42.19,42.24,42.1,42.11,44836.20210993892,27.4434,27.4759,27.3849,27.3914,44836.2021
2007-07-18 12:00:00,42.12,42.31,42.04,42.18,34008.88395335924,27.3979,27.5215,27.3458,27.4369,34008.884
2007-07-18 12:30:00,42.16,42.32,42.13,42.24,20266.518600777345,27.4239,27.528,27.4044,27.4759,20266.5186
2007-07-18 13:00:00,42.22,42.35,42.18,42.29,30399.777901166017,27.4629,27.5475,27.4369,27.5085,30399.7779
2007-07-18 13:30:00,42.29,42.4,42.23,42.24,23459.18933925597,27.5085,27.58,27.4694,27.4759,23459.1893
2007-07-18 14:00:00,42.24,42.36,42.19,42.19,22071.07162687396,27.4759,27.554,27.4434,27.4434,22071.0716
2007-07-18 14:30:00,42.17,42.39,42.17,42.37,32759.578012215432,27.4304,27.5735,27.4304,27.5605,32759.578
2007-07-18 15:00:00,42.35,42.36,42.21,42.25,23320.377568017768,27.5475,27.554,27.4564,27.4824,23320.3776
2007-07-18 15:30:00,42.24,42.47,42.22,42.44,47196.00222098834,27.4759,27.6255,27.4629,27.606,47196.0022
2007-07-19 09:30:00,42.76,42.86,42.63,42.65,41088.28428650749,27.8142,27.8792,27.7296,27.7426,41088.2843
2007-07-19 10:00:00,42.65,42.65,42.55,42.59,42615.2137701277,27.7426,27.7426,27.6776,27.7036,42615.2138
2007-07-19 10:30:00,42.6,42.6,42.5,42.54,30538.589672404218,27.7101,27.7101,27.6451,27.6711,30538.5897
2007-07-19 11:00:00,42.54,42.58,42.45,42.46,22071.07162687396,27.6711,27.6971,27.6125,27.619,22071.0716
2007-07-19 11:30:00,42.46,42.52,42.45,42.49,12076.624097723488,27.619,27.6581,27.6125,27.6386,12076.6241
2007-07-19 12:00:00,42.47,42.58,42.42,42.56,20821.765685730148,27.6255,27.6971,27.593,27.6841,20821.7657
2007-07-19 12:30:00,42.55,42.55,42.47,42.47,12909.494725152692,27.6776,27.6776,27.6255,27.6255,12909.4947
2007-07-19 13:00:00,42.47,42.5,42.43,42.44,9855.63575791227,27.6255,27.6451,27.5995,27.606,9855.6358
2007-07-19 13:30:00,42.45,42.58,42.41,42.44,19156.024430871737,27.6125,27.6971,27.5865,27.606,19156.0244
2007-07-19 14:00:00,42.45,42.51,42.35,42.48,17629.094947251524,27.6125,27.6516,27.5475,27.6321,17629.0949
2007-07-19 14:30:00,42.48,42.56,42.47,42.51,18739.58911715713,27.6321,27.6841,27.6255,27.6516,18739.5891
2007-07-19 15:00:00,42.51,42.63,42.47,42.57,22071.07162687396,27.6516,27.7296,27.6255,27.6906,22071.0716
2007-07-19 15:30:00,42.57,42.62,42.48,42.6,44280.95502498611,27.6906,27.7231,27.6321,27.7101,44280.955
2007-07-20 09:30:00,42.99,43.0,42.83,42.88,111188.228761799,27.9638,27.9703,27.8597,27.8922,111188.2288
2007-07-20 10:00:00,42.88,42.99,42.85,42.96,71765.68573014991,27.8922,27.9638,27.8727,27.9443,71765.6857
2007-07-20 10:30:00,42.98,43.05,42.94,42.94,36507.49583564686,27.9573,28.0028,27.9313,27.9313,36507.4958
2007-07-20 11:00:00,42.93,42.95,42.75,42.78,40394.22543031649,27.9248,27.9378,27.8077,27.8272,40394.2254
2007-07-20 11:30:00,42.81,42.81,42.58,42.58,32204.33092726263,27.8467,27.8467,27.6971,27.6971,32204.3309
2007-07-20 12:00:00,42.58,42.62,42.46,42.57,42754.0255413659,27.6971,27.7231,27.619,27.6906,42754.0255
2007-07-20 12:30:00,42.58,42.58,42.32,42.34,26235.424764019983,27.6971,27.6971,27.528,27.541,26235.4248
2007-07-20 13:00:00,42.33,42.58,42.31,42.55,23598.00111049417,27.5345,27.6971,27.5215,27.6776,23598.0011
2007-07-20 13:30:00,42.55,42.71,42.53,42.65,27623.542476401995,27.6776,27.7817,27.6646,27.7426,27623.5425
2007-07-20 14:00:00,42.63,42.88,42.6,42.68,31926.707384786227,27.7296,27.8922,27.7101,27.7621,31926.7074
2007-07-20 14:30:00,42.64,42.71,42.58,42.65,44975.01388117712,27.7361,27.7817,27.6971,27.7426,44975.0139
2007-07-20 15:00:00,42.65,42.73,42.58,42.63,44558.57856746252,27.7426,27.7947,27.6971,27.7296,44558.5786
2007-07-20 15:30:00,42.63,42.63,42.5,42.56,64547.47362576346,27.7296,27.7296,27.6451,27.6841,64547.4736
2007-07-23 09:30:00,43.14,43.28,43.05,43.27,72737.36812881732,28.0614,28.1524,28.0028,28.1459,72737.3681
2007-07-23 10:00:00,43.27,43.31,43.21,43.3,52332.03775680177,28.1459,28.1719,28.1069,28.1654,52332.0378
2007-07-23 10:30:00,43.29,43.41,43.29,43.41,119655.74680732924,28.1589,28.237,28.1589,28.237,119655.7468
2007-07-23 11:00:00,43.41,43.43,43.21,43.21,44558.57856746252,28.237,28.25,28.1069,28.1069,44558.5786
2007-07-23 11:30:00,43.22,43.29,43.12,43.12,20127.706829539144,28.1134,28.1589,28.0484,28.0484,20127.7068
2007-07-23 12:00:00,43.12,43.19,43.08,43.1,17351.471404775122,28.0484,28.0939,28.0223,28.0353,17351.4714
2007-07-23 12:30:00,43.11,43.13,42.98,42.98,24014.43642420877,28.0419,28.0549,27.9573,27.9573,24014.4364
2007-07-23 13:00:00,42.98,42.99,42.86,42.88,21377.01277068295,27.9573,27.9638,27.8792,27.8922,21377.0128
2007-07-23 13:30:00,42.86,42.94,42.77,42.78,27345.9189339256,27.8792,27.9313,27.8207,27.8272,27345.9189
2007-07-23 14:00:00,42.78,42.94,42.76,42.89,38034.42531926707,27.8272,27.9313,27.8142,27.8987,38034.4253
2007-07-23 14:30:00,42.83,42.89,42.73,42.79,31649.083842309825,27.8597,27.8987,27.7947,27.8337,31649.0838
2007-07-23 15:00:00,42.79,42.87,42.72,42.72,31926.707384786227,27.8337,27.8857,27.7882,27.7882,31926.7074
2007-07-23 15:30:00,42.73,42.81,42.64,42.78,54969.46141032759,27.7947,27.8467,27.7361,27.8272,54969.4614
2007-07-24 09:30:00,43.02,43.2,42.98,43.14,121876.73514714048,27.9833,28.1004,27.9573,28.0614,121876.7351
2007-07-24 10:00:00,43.17,43.2,43.05,43.08,108828.42865074956,28.0809,28.1004,28.0028,28.0223,108828.4287
2007-07-24 10:30:00,43.07,43.13,43.04,43.09,54553.026096612986,28.0158,28.0549,27.9963,28.0288,54553.0261
2007-07-24 11:00:00,43.09,43.09,42.95,42.99,39006.10771793448,28.0288,28.0288,27.9378,27.9638,39006.1077
2007-07-24 11:30:00,43.0,43.0,42.85,42.88,35952.24875069406,27.9703,27.9703,27.8727,27.8922,35952.2488
2007-07-24 12:00:00,42.9,42.92,42.86,42.92,48722.93170460855,27.9053,27.9183,27.8792,27.9183,48722.9317
2007-07-24 12:30:00,42.96,42.99,42.89,42.89,25541.365907828986,27.9443,27.9638,27.8987,27.8987,25541.3659
2007-07-24 13:00:00,42.9,42.94,42.86,42.86,42754.0255413659,27.9053,27.9313,27.8792,27.8792,42754.0255
2007-07-24 13:30:00,42.87,42.93,42.86,42.92,42337.5902276513,27.8857,27.9248,27.8792,27.9183,42337.5902
2007-07-24 14:00:00,42.91,42.96,42.85,42.91,43864.51971127151,27.9118,27.9443,27.8727,27.9118,43864.5197
2007-07-24 14:30:00,42.91,42.91,42.83,42.86,61771.23820099944,27.9118,27.9118,27.8597,27.8792,61771.2382
2007-07-24 15:00:00,42.86,42.91,42.78,42.84,90088.83953359244,27.8792,27.9118,27.8272,27.8662,90088.8395
2007-07-24 15:30:00,42.85,42.96,42.75,42.87,117157.13492504164,27.8727,27.9443,27.8077,27.8857,117157.1349
2007-07-25 09:30:00,42.9,43.0,42.77,42.79,60383.12048861743,27.9053,27.9703,27.8207,27.8337,60383.1205
2007-07-25 10:00:00,42.81,42.82,42.59,42.63,98972.7928928373,27.8467,27.8532,27.7036,27.7296,98972.7929
2007-07-25 10:30:00,42.63,42.68,42.5,42.62,73014.99167129373,27.7296,27.7621,27.6451,27.7231,73014.9917
2007-07-25 11:00:00,42.63,42.64,42.29,42.62,89117.15713492503,27.7296,27.7361,27.5085,27.7231,89117.1571
2007-07-25 11:30:00,42.63,42.65,42.3,42.52,43864.51971127151,27.7296,27.7426,27.515,27.6581,43864.5197
2007-07-25 12:00:00,42.51,42.58,42.47,42.49,31787.895613548026,27.6516,27.6971,27.6255,27.6386,31787.8956
2007-07-25 12:30:00,42.48,42.54,42.45,42.47,54553.026096612986,27.6321,27.6711,27.6125,27.6255,54553.0261
2007-07-25 13:00:00,42.47,42.55,42.41,42.43,84952.803997779,27.6255,27.6776,27.5865,27.5995,84952.804
2007-07-25 13:30:00,42.43,42.53,42.24,42.24,132981.67684619655,27.5995,27.6646,27.4759,27.4759,132981.6768
2007-07-25 14:00:00,42.29,42.35,41.91,42.06,65380.34425319266,27.5085,27.5475,27.2613,27.3589,65380.3443
2007-07-25 14:30:00,42.06,42.2,42.06,42.15,55385.89672404219,27.3589,27.4499,27.3589,27.4174,55385.8967
2007-07-25 15:00:00,42.15,42.4,42.15,42.33,79539.14491948916,27.4174,27.58,27.4174,27.5345,79539.1449
2007-07-25 15:30:00,42.33,42.49,42.14,42.4,196279.8445308162,27.5345,27.6386,27.4109,27.58,196279.8445
2007-07-26 09:30:00,40.75,40.85,40.41,40.82,60521.93225985563,26.5067,26.5718,26.2856,26.5523,60521.9323
2007-07-26 10:00:00,40.8,41.11,40.74,40.77,82731.81565796779,26.5393,26.7409,26.5002,26.5197,82731.8157
2007-07-26 10:30:00,40.77,40.88,40.47,40.6,80094.39200444196,26.5197,26.5913,26.3246,26.4092,80094.392
2007-07-26 11:00:00,40.59,40.59,40.09,40.18,50249.86118822876,26.4027,26.4027,26.0774,26.136,50249.8612
2007-07-26 11:30:00,40.21,40.38,40.13,40.38,39700.16657412549,26.1555,26.2661,26.1034,26.2661,39700.1666
2007-07-26 12:00:00,40.36,40.36,39.85,39.94,54691.83786785119,26.2531,26.2531,25.9213,25.9799,54691.8379
2007-07-26 12:30:00,39.9,39.93,39.47,39.74,57190.44975013881,25.9538,25.9734,25.6741,25.8498,57190.4498
2007-07-26 13:00:00,39.72,40.0,39.55,39.69,64686.28539700166,25.8368,26.0189,25.7262,25.8172,64686.2854
2007-07-26 13:30:00,39.68,39.72,39.41,39.42,105219.32259855636,25.8107,25.8368,25.6351,25.6416,105219.3226
2007-07-26 14:00:00,39.41,39.54,39.33,39.44,101054.96946141032,25.6351,25.7197,25.5831,25.6546,101054.9695
2007-07-26 14:30:00,39.47,39.53,39.1,39.35,75930.03886729594,25.6741,25.7132,25.4335,25.5961,75930.0389
2007-07-26 15:00:00,39.36,39.8,39.19,39.78,121599.11160466408,25.6026,25.8888,25.492,25.8758,121599.1116
2007-07-26 15:30:00,39.77,40.26,39.63,40.17,138395.3359244864,25.8693,26.188,25.7782,26.1295,138395.3359
2007-07-27 09:30:00,40.13,40.49,39.9,40.43,125624.6529705719,26.1034,26.3376,25.9538,26.2986,125624.653
2007-07-27 10:00:00,40.43,40.57,40.31,40.33,150610.77179344808,26.2986,26.3897,26.2205,26.2335,150610.7718
2007-07-27 10:30:00,40.31,40.39,39.97,40.06,63575.79122709605,26.2205,26.2726,25.9994,26.0579,63575.7912
2007-07-27 11:00:00,40.08,40.35,40.02,40.28,42059.9666851749,26.0709,26.2465,26.0319,26.201,42059.9667
2007-07-27 11:30:00,40.26,40.4,40.2,40.21,83703.4980566352,26.188,26.2791,26.149,26.1555,83703.4981
2007-07-27 12:00:00,40.23,40.46,40.16,40.38,89811.21599111604,26.1685,26.3181,26.123,26.2661,89811.216
2007-07-27 12:30:00,40.36,40.46,40.31,40.36,121599.11160466408,26.2531,26.3181,26.2205,26.2531,121599.1116
2007-07-27 13:00:00,40.34,40.64,40.34,40.57,36646.30760688506,26.24,26.4352,26.24,26.3897,36646.3076
2007-07-27 13:30:00,40.54,40.8,40.44,40.75,41782.3431426985,26.3701,26.5393,26.3051,26.5067,41782.3431
2007-07-27 14:00:00,40.74,40.74,40.63,40.68,79539.14491948916,26.5002,26.5002,26.4287,26.4612,79539.1449
2007-07-27 14:30:00,40.7,41.06,40.67,40.98,63436.97945585785,26.4742,26.7084,26.4547,26.6563,63436.9795
2007-07-27 15:00:00,40.98,40.98,40.68,40.73,69961.13270405329,26.6563,26.6563,26.4612,26.4937,69961.1327
2007-07-27 15:30:00,40.72,40.77,40.54,40.6,139783.4536368684,26.4872,26.5197,26.3701,26.4092,139783.4536
2007-07-30 09:30:00,40.97,41.05,40.84,40.9,85091.61576901721,26.6498,26.7019,26.5653,26.6043,85091.6158
2007-07-30 10:00:00,40.93,40.94,40.55,40.67,95641.31038312048,26.6238,26.6303,26.3766,26.4547,95641.3104
2007-07-30 10:30:00,40.67,40.67,40.47,40.52,84813.99222654081,26.4547,26.4547,26.3246,26.3571,84813.9922
2007-07-30 11:00:00,40.52,40.59,40.38,40.39,92171.01610216546,26.3571,26.4027,26.2661,26.2726,92171.0161
2007-07-30 11:30:00,40.39,40.41,40.15,40.26,82593.0038867296,26.2726,26.2856,26.1165,26.188,82593.0039
2007-07-30 12:00:00,40.28,40.28,40.18,40.27,63853.41476957245,26.201,26.201,26.136,26.1945,63853.4148
2007-07-30 12:30:00,40.27,40.41,40.26,40.4,54969.46141032759,26.1945,26.2856,26.188,26.2791,54969.4614
2007-07-30 13:00:00,40.42,40.47,40.38,40.4,40255.41365907829,26.2921,26.3246,26.2661,26.2791,40255.4137
2007-07-30 13:30:00,40.41,40.53,40.26,40.53,59133.81454747362,26.2856,26.3636,26.188,26.3636,59133.8145
2007-07-30 14:00:00,40.52,40.56,40.47,40.5,53026.09661299278,26.3571,26.3831,26.3246,26.3441,53026.0966
2007-07-30 14:30:00,40.49,40.57,40.46,40.51,46640.755136035536,26.3376,26.3897,26.3181,26.3506,46640.7551
2007-07-30 15:00:00,40.52,40.66,40.51,40.63,72598.55635757912,26.3571,26.4482,26.3506,26.4287,72598.5564
2007-07-30 15:30:00,40.63,40.63,40.52,40.59,79261.52137701276,26.4287,26.4287,26.3571,26.4027,79261.5214
2007-07-31 09:30:00,40.99,41.08,40.97,41.01,85091.61576901721,26.6629,26.7214,26.6498,26.6759,85091.6158
2007-07-31 10:00:00,41.02,41.04,40.88,40.92,121737.92337590228,26.6824,26.6954,26.5913,26.6173,121737.9234
2007-07-31 10:30:00,40.92,40.98,40.76,40.85,56774.01443642421,26.6173,26.6563,26.5132,26.5718,56774.0144
2007-07-31 11:00:00,40.85,40.99,40.83,40.9,34147.69572459744,26.5718,26.6629,26.5588,26.6043,34147.6957
2007-07-31 11:30:00,40.9,41.0,40.87,40.91,35258.18989450305,26.6043,26.6694,26.5848,26.6108,35258.1899
2007-07-31 12:00:00,40.92,40.93,40.83,40.9,53026.09661299278,26.6173,26.6238,26.5588,26.6043,53026.0966
2007-07-31 12:30:00,40.91,40.94,40.88,40.92,35952.24875069406,26.6108,26.6303,26.5913,26.6173,35952.2488
2007-07-31 13:00:00,40.93,41.04,40.87,40.9,53581.34369794558,26.6238,26.6954,26.5848,26.6043,53581.3437
2007-07-31 13:30:00,40.9,40.91,40.59,40.71,44558.57856746252,26.6043,26.6108,26.4027,26.4807,44558.5786
2007-07-31 14:00:00,40.74,40.8,40.61,40.67,55108.27318156579,26.5002,26.5393,26.4157,26.4547,55108.2732
2007-07-31 14:30:00,40.67,40.67,40.29,40.49,88423.09827873403,26.4547,26.4547,26.2075,26.3376,88423.0983
2007-07-31 15:00:00,40.48,40.62,40.44,40.54,78151.02720710715,26.3311,26.4222,26.3051,26.3701,78151.0272
2007-07-31 15:30:00,40.54,40.57,40.26,40.27,73431.42698500832,26.3701,26.3897,26.188,26.1945,73431.427
2007-08-01 09:30:00,40.41,40.62,40.41,40.5,58578.56746252082,26.2856,26.4222,26.2856,26.3441,58578.5675
2007-08-01 10:00:00,40.54,40.61,40.41,40.43,88006.66296501942,26.3701,26.4157,26.2856,26.2986,88006.663
2007-08-01 10:30:00,40.43,40.49,40.23,40.28,78983.89783453636,26.2986,26.3376,26.1685,26.201,78983.8978
2007-08-01 11:00:00,40.26,40.45,40.12,40.18,101749.02831760132,26.188,26.3116,26.0969,26.136,101749.0283
2007-08-01 11:30:00,40.16,40.36,40.16,40.34,58717.37923375902,26.123,26.2531,26.123,26.24,58717.3792
2007-08-01 12:00:00,40.34,40.45,40.21,40.38,54275.402554136585,26.24,26.3116,26.1555,26.2661,54275.4026
2007-08-01 12:30:00,40.38,40.44,40.23,40.27,70238.7562465297,26.2661,26.3051,26.1685,26.1945,70238.7562
2007-08-01 13:00:00,40.28,40.28,40.0,40.05,55385.89672404219,26.201,26.201,26.0189,26.0514,55385.8967
2007-08-01 13:30:00,40.05,40.17,39.99,40.08,49555.80233203776,26.0514,26.1295,26.0124,26.0709,49555.8023
2007-08-01 14:00:00,40.06,40.09,39.96,40.05,69961.13270405329,26.0579,26.0774,25.9929,26.0514,69961.1327
2007-08-01 14:30:00,40.09,40.2,39.85,39.92,63853.41476957245,26.0774,26.149,25.9213,25.9668,63853.4148
2007-08-01 15:00:00,39.95,39.99,39.76,39.95,96196.55746807328,25.9864,26.0124,25.8628,25.9864,96196.5575
2007-08-01 15:30:00,39.96,40.39,39.87,40.39,84258.745141588,25.9929,26.2726,25.9343,26.2726,84258.7451
2007-08-02 09:30:00,40.62,40.66,40.51,40.54,52887.284841754576,26.4222,26.4482,26.3506,26.3701,52887.2848
2007-08-02 10:00:00,40.53,40.61,40.47,40.56,50111.04941699056,26.3636,26.4157,26.3246,26.3831,50111.0494
2007-08-02 10:30:00,40.56,40.61,40.52,40.52,52470.84952803997,26.3831,26.4157,26.3571,26.3571,52470.8495
2007-08-02 11:00:00,40.51,40.61,40.46,40.59,101749.02831760132,26.3506,26.4157,26.3181,26.4027,101749.0283
2007-08-02 11:30:00,40.6,40.63,40.55,40.61,31787.895613548026,26.4092,26.4287,26.3766,26.4157,31787.8956
2007-08-02 12:00:00,40.63,40.73,40.59,40.64,41921.1549139367,26.4287,26.4937,26.4027,26.4352,41921.1549
2007-08-02 12:30:00,40.64,40.72,40.52,40.52,45252.63742365352,26.4352,26.4872,26.3571,26.3571,45252.6374
2007-08-02 13:00:00,40.52,40.52,40.34,40.38,32898.38978345363,26.3571,26.3571,26.24,26.2661,32898.3898
2007-08-02 13:30:00,40.39,40.49,40.27,40.33,46918.37867851194,26.2726,26.3376,26.1945,26.2335,46918.3787
2007-08-02 14:00:00,40.33,40.49,40.13,40.14,61771.23820099944,26.2335,26.3376,26.1034,26.1099,61771.2382
2007-08-02 14:30:00,40.17,40.23,40.0,40.21,82037.75680177679,26.1295,26.1685,26.0189,26.1555,82037.7568
2007-08-02 15:00:00,40.23,40.43,40.22,40.42,69544.6973903387,26.1685,26.2986,26.162,26.2921,69544.6974
2007-08-02 15:30:00,40.42,40.47,40.31,40.34,135619.10049972238,26.2921,26.3246,26.2205,26.24,135619.1005
2007-08-03 09:30:00,40.46,40.55,40.19,40.25,70794.0033314825,26.3181,26.3766,26.1425,26.1815,70794.0033
2007-08-03 10:00:00,40.24,40.31,40.1,40.16,81760.13325930039,26.175,26.2205,26.0839,26.123,81760.1333
2007-08-03 10:30:00,40.16,40.18,40.06,40.16,67601.33259300388,26.123,26.136,26.0579,26.123,67601.3326
2007-08-03 11:00:00,40.18,40.34,40.18,40.27,45113.82565241532,26.136,26.24,26.136,26.1945,45113.8257
2007-08-03 11:30:00,40.28,40.34,40.21,40.21,31093.83675735702,26.201,26.24,26.1555,26.1555,31093.8368
2007-08-03 12:00:00,40.22,40.28,40.11,40.12,37062.74292059967,26.162,26.201,26.0904,26.0969,37062.7429
2007-08-03 12:30:00,40.13,40.19,40.02,40.03,28595.224875069405,26.1034,26.1425,26.0319,26.0384,28595.2249
2007-08-03 13:00:00,40.03,40.13,40.0,40.08,30816.21321488062,26.0384,26.1034,26.0189,26.0709,30816.2132
2007-08-03 13:30:00,40.07,40.11,40.04,40.1,41504.719600222095,26.0644,26.0904,26.0449,26.0839,41504.7196
2007-08-03 14:00:00,40.1,40.2,39.81,39.84,61771.23820099944,26.0839,26.149,25.8953,25.9148,61771.2382
2007-08-03 14:30:00,39.84,39.97,39.82,39.82,53997.77901166018,25.9148,25.9994,25.9018,25.9018,53997.779
2007-08-03 15:00:00,39.85,39.92,39.71,39.71,52332.03775680177,25.9213,25.9668,25.8302,25.8302,52332.0378
2007-08-03 15:30:00,39.7,39.8,39.59,39.7,119655.74680732924,25.8237,25.8888,25.7522,25.8237,119655.7468
2007-08-06 09:30:00,40.21,40.3,39.82,40.08,62604.108828428645,26.1555,26.214,25.9018,26.0709,62604.1088
2007-08-06 10:00:00,40.08,40.11,39.69,39.71,85924.48639644642,26.0709,26.0904,25.8172,25.8302,85924.4864
2007-08-06 10:30:00,39.69,40.03,39.64,39.99,77179.34480843975,25.8172,26.0384,25.7847,26.0124,77179.3448
2007-08-06 11:00:00,39.97,40.09,39.91,40.07,50943.92004441976,25.9994,26.0774,25.9603,26.0644,50943.92
2007-08-06 11:30:00,40.05,40.07,39.87,39.88,37617.99000555247,26.0514,26.0644,25.9343,25.9408,37617.99
2007-08-06 12:00:00,39.87,39.87,39.63,39.72,58023.320377568016,25.9343,25.9343,25.7782,25.8368,58023.3204
2007-08-06 12:30:00,39.72,39.96,39.71,39.85,36368.68406440866,25.8368,25.9929,25.8302,25.9213,36368.6841
2007-08-06 13:00:00,39.85,39.85,39.61,39.82,56496.390893947806,25.9213,25.9213,25.7652,25.9018,56496.3909
2007-08-06 13:30:00,39.79,39.82,39.72,39.77,44697.39033870072,25.8823,25.9018,25.8368,25.8693,44697.3903
2007-08-06 14:00:00,39.75,39.98,39.66,39.87,72043.30927262631,25.8563,26.0059,25.7977,25.9343,72043.3093
2007-08-06 14:30:00,39.87,40.18,39.87,39.99,37479.17823431427,25.9343,26.136,25.9343,26.0124,37479.1782
2007-08-06 15:00:00,40.01,40.13,39.95,39.96,39422.54303164908,26.0254,26.1034,25.9864,25.9929,39422.543
2007-08-06 15:30:00,39.96,40.21,39.88,40.16,100499.72237645752,25.9929,26.1555,25.9408,26.123,100499.7224
2007-08-07 09:30:00,39.54,40.05,39.48,40.0,66629.65019433647,25.8994,26.2334,25.8601,26.2007,66629.6502
2007-08-07 10:00:00,39.97,40.18,39.97,40.11,51915.60244308717,26.181,26.3186,26.181,26.2727,51915.6024
2007-08-07 10:30:00,40.13,40.28,40.08,40.28,43031.64908384231,26.2858,26.3841,26.2531,26.3841,43031.6491
2007-08-07 11:00:00,40.26,40.46,40.26,40.41,67601.33259300388,26.371,26.502,26.371,26.4692,67601.3326
2007-08-07 11:30:00,40.41,40.67,40.41,40.62,86340.92171016101,26.4692,26.6395,26.4692,26.6068,86340.9217
2007-08-07 12:00:00,40.62,40.74,40.62,40.67,81621.32148806218,26.6068,26.6854,26.6068,26.6395,81621.3215
2007-08-07 12:30:00,40.67,40.74,40.54,40.54,56357.579122709605,26.6395,26.6854,26.5544,26.5544,56357.5791
2007-08-07 13:00:00,40.54,40.66,40.53,40.62,42892.8373126041,26.5544,26.633,26.5478,26.6068,42892.8373
2007-08-07 13:30:00,40.62,40.62,40.39,40.57,67462.52082176568,26.6068,26.6068,26.4561,26.574,67462.5208
2007-08-07 14:00:00,40.57,40.77,40.24,40.24,86896.16879511382,26.574,26.705,26.3579,26.3579,86896.1688
2007-08-07 14:30:00,40.25,40.4,40.05,40.39,123681.28817323707,26.3644,26.4627,26.2334,26.4561,123681.2882
2007-08-07 15:00:00,40.39,40.55,40.36,40.5,112021.0993892282,26.4561,26.5609,26.4365,26.5282,112021.0994
2007-08-07 15:30:00,40.52,40.72,40.2,40.23,111465.8523042754,26.5413,26.6723,26.3317,26.3513,111465.8523
2007-08-08 09:30:00,40.8,40.93,40.75,40.78,58439.75569128262,26.7247,26.8098,26.6919,26.7116,58439.7557
2007-08-08 10:00:00,40.76,40.81,40.31,40.31,87590.22765130483,26.6985,26.7312,26.4037,26.4037,87590.2277
2007-08-08 10:30:00,40.28,40.46,40.25,40.46,95780.12215435869,26.3841,26.502,26.3644,26.502,95780.1222
2007-08-08 11:00:00,40.46,40.53,40.41,40.49,56079.9555802332,26.502,26.5478,26.4692,26.5216,56079.9556
2007-08-08 11:30:00,40.49,40.5,40.44,40.46,58439.75569128262,26.5216,26.5282,26.4889,26.502,58439.7557
2007-08-08 12:00:00,40.46,40.47,40.38,40.42,43864.51971127151,26.502,26.5085,26.4496,26.4758,43864.5197
2007-08-08 12:30:00,40.43,40.52,40.4,40.44,60383.12048861743,26.4823,26.5413,26.4627,26.4889,60383.1205
2007-08-08 13:00:00,40.44,40.48,40.31,40.39,67046.08550805108,26.4889,26.5151,26.4037,26.4561,67046.0855
2007-08-08 13:30:00,40.4,40.49,40.37,40.44,51915.60244308717,26.4627,26.5216,26.443,26.4889,51915.6024
2007-08-08 14:00:00,40.44,40.52,40.39,40.52,60799.55580233203,26.4889,26.5413,26.4561,26.5413,60799.5558
2007-08-08 14:30:00,40.5,40.52,40.26,40.29,65657.96779566907,26.5282,26.5413,26.371,26.3906,65657.9678
2007-08-08 15:00:00,40.28,40.31,39.94,40.08,86063.29816768461,26.3841,26.4037,26.1614,26.2531,86063.2982
2007-08-08 15:30:00,40.08,40.41,40.01,40.36,142837.31260410885,26.2531,26.4692,26.2072,26.4365,142837.3126
2007-08-09 09:30:00,39.7,40.14,39.67,40.06,88423.09827873403,26.0042,26.2924,25.9845,26.24,88423.0983
2007-08-09 10:00:00,40.06,40.07,39.99,40.04,63020.54414214325,26.24,26.2465,26.1941,26.2269,63020.5441
2007-08-09 10:30:00,40.03,40.23,39.95,40.02,105219.32259855636,26.2203,26.3513,26.1679,26.2138,105219.3226
2007-08-09 11:00:00,40.0,40.13,39.9,40.0,113548.02887284842,26.2007,26.2858,26.1352,26.2007,113548.0289
2007-08-09 11:30:00,40.02,40.03,39.7,39.82,106468.62853970016,26.2138,26.2203,26.0042,26.0828,106468.6285
2007-08-09 12:00:00,39.86,39.9,39.79,39.88,76624.09772348695,26.109,26.1352,26.0631,26.1221,76624.0977
2007-08-09 12:30:00,39.87,39.93,39.79,39.82,89811.21599111604,26.1155,26.1548,26.0631,26.0828,89811.216
2007-08-09 13:00:00,39.81,39.84,39.58,39.63,83842.3098278734,26.0762,26.0959,25.9256,25.9583,83842.3098
2007-08-09 13:30:00,39.63,39.74,39.56,39.59,61910.04997223764,25.9583,26.0304,25.9125,25.9321,61910.05
2007-08-09 14:00:00,39.58,39.58,39.33,39.37,78012.21543586896,25.9256,25.9256,25.7618,25.788,78012.2154
2007-08-09 14:30:00,39.36,39.42,39.22,39.23,76485.28595224874,25.7815,25.8208,25.6898,25.6963,76485.286
2007-08-09 15:00:00,39.25,39.36,39.08,39.1,73847.86229872293,25.7094,25.7815,25.5981,25.6112,73847.8623
2007-08-09 15:30:00,39.09,39.23,38.48,38.58,151304.83064963907,25.6046,25.6963,25.205,25.2705,151304.8306
2007-08-10 09:30:00,39.27,39.27,38.87,38.95,100777.34591893392,25.7225,25.7225,25.4605,25.5129,100777.3459
2007-08-10 10:00:00,38.96,38.97,38.48,38.54,120627.42920599664,25.5195,25.526,25.205,25.2443,120627.4292
2007-08-10 10:30:00,38.5,38.58,38.09,38.21,60799.55580233203,25.2181,25.2705,24.9496,25.0282,60799.5558
2007-08-10 11:00:00,38.2,38.69,38.2,38.4,66768.46196557468,25.0216,25.3426,25.0216,25.1526,66768.462
2007-08-10 11:30:00,38.4,38.75,38.3,38.75,42337.5902276513,25.1526,25.3819,25.0871,25.3819,42337.5902
2007-08-10 12:00:00,38.8,39.24,38.8,39.16,57606.88506385341,25.4147,25.7029,25.4147,25.6505,57606.8851
2007-08-10 12:30:00,39.18,39.22,38.66,38.7,62465.29705719045,25.6636,25.6898,25.3229,25.3491,62465.2971
2007-08-10 13:00:00,38.71,39.2,38.71,39.02,61354.80288728484,25.3557,25.6767,25.3557,25.5588,61354.8029
2007-08-10 13:30:00,39.0,39.14,38.86,38.93,42059.9666851749,25.5457,25.6374,25.454,25.4998,42059.9667
2007-08-10 14:00:00,38.92,38.96,38.69,38.7,61354.80288728484,25.4933,25.5195,25.3426,25.3491,61354.8029
2007-08-10 14:30:00,38.71,38.78,38.66,38.66,60105.49694614103,25.3557,25.4015,25.3229,25.3229,60105.4969
2007-08-10 15:00:00,38.69,38.89,38.66,38.76,67740.14436424208,25.3426,25.4736,25.3229,25.3884,67740.1444
2007-08-10 15:30:00,38.76,39.12,38.76,38.88,85785.67462520821,25.3884,25.6243,25.3884,25.4671,85785.6746
2007-08-13 09:30:00,39.41,39.87,39.33,39.78,86757.35702387562,25.8142,26.1155,25.7618,26.0566,86757.357
2007-08-13 10:00:00,39.75,40.03,39.69,39.99,70794.0033314825,26.0369,26.2203,25.9976,26.1941,70794.0033
2007-08-13 10:30:00,39.99,40.02,39.91,39.96,99389.22820655192,26.1941,26.2138,26.1417,26.1745,99389.2282
2007-08-13 11:00:00,39.95,40.03,39.91,40.0,80233.20377568017,26.1679,26.2203,26.1417,26.2007,80233.2038
2007-08-13 11:30:00,40.0,40.08,39.92,39.98,66213.21488062188,26.2007,26.2531,26.1483,26.1876,66213.2149
2007-08-13 12:00:00,39.98,39.99,39.92,39.92,61910.04997223764,26.1876,26.1941,26.1483,26.1483,61910.05
2007-08-13 12:30:00,39.94,39.97,39.91,39.96,55802.3320377568,26.1614,26.181,26.1417,26.1745,55802.332
2007-08-13 13:00:00,39.96,39.97,39.9,39.92,48584.11993337035,26.1745,26.181,26.1352,26.1483,48584.1199
2007-08-13 13:30:00,39.92,39.99,39.9,39.98,57884.508606329815,26.1483,26.1941,26.1352,26.1876,57884.5086
2007-08-13 14:00:00,39.99,40.26,39.98,40.26,48445.30816213215,26.1941,26.371,26.1876,26.371,48445.3082
2007-08-13 14:30:00,40.24,40.27,40.21,40.22,63436.97945585785,26.3579,26.3775,26.3382,26.3448,63436.9795
2007-08-13 15:00:00,40.22,40.26,40.08,40.19,77040.53303720155,26.3448,26.371,26.2531,26.3251,77040.533
2007-08-13 15:30:00,40.19,40.22,40.0,40.06,123681.28817323707,26.3251,26.3448,26.2007,26.24,123681.2882
2007-08-14 09:30:00,39.84,40.05,39.84,39.96,54414.21432537479,26.0959,26.2334,26.0959,26.1745,54414.2143
2007-08-14 10:00:00,39.95,39.95,39.67,39.68,29428.09550249861,26.1679,26.1679,25.9845,25.9911,29428.0955
2007-08-14 10:30:00,39.67,39.76,39.59,39.63,27068.29539144919,25.9845,26.0435,25.9321,25.9583,27068.2954
2007-08-14 11:00:00,39.62,39.7,39.56,39.56,41365.90782898389,25.9518,26.0042,25.9125,25.9125,41365.9078
2007-08-14 11:30:00,39.56,39.67,39.54,39.64,34425.31926707384,25.9125,25.9845,25.8994,25.9649,34425.3193
2007-08-14 12:00:00,39.64,39.64,39.52,39.56,28734.03664630761,25.9649,25.9649,25.8863,25.9125,28734.0366
2007-08-14 12:30:00,39.56,39.66,39.55,39.63,24292.05996668517,25.9125,25.978,25.9059,25.9583,24292.06
2007-08-14 13:00:00,39.61,39.66,39.49,39.51,18045.53026096613,25.9452,25.978,25.8666,25.8797,18045.5303
2007-08-14 13:30:00,39.51,39.66,39.46,39.46,30399.777901166017,25.8797,25.978,25.847,25.847,30399.7779
2007-08-14 14:00:00,39.46,39.53,39.25,39.38,37340.36646307607,25.847,25.8928,25.7094,25.7946,37340.3665
2007-08-14 14:30:00,39.35,39.37,39.28,39.3,28039.9777901166,25.7749,25.788,25.7291,25.7422,28039.9778
2007-08-14 15:00:00,39.3,39.41,39.25,39.41,45530.26096612992,25.7422,25.8142,25.7094,25.8142,45530.261
2007-08-14 15:30:00,39.38,39.46,39.19,39.25,68156.57967795669,25.7946,25.847,25.6701,25.7094,68156.5797
2007-08-15 09:30:00,38.91,39.53,38.91,39.49,38173.23709050528,25.4867,25.8928,25.4867,25.8666,38173.2371
2007-08-15 10:00:00,39.49,39.59,39.24,39.59,38589.67240421988,25.8666,25.9321,25.7029,25.9321,38589.6724
2007-08-15 10:30:00,39.57,39.65,39.51,39.6,43448.08439755691,25.919,25.9714,25.8797,25.9387,43448.0844
2007-08-15 11:00:00,39.6,39.65,39.54,39.6,32343.14269850083,25.9387,25.9714,25.8994,25.9387,32343.1427
2007-08-15 11:30:00,39.6,39.6,39.38,39.39,61077.17934480844,25.9387,25.9387,25.7946,25.8011,61077.1793
2007-08-15 12:00:00,39.41,39.54,39.41,39.45,29844.530816213213,25.8142,25.8994,25.8142,25.8404,29844.5308
2007-08-15 12:30:00,39.43,39.57,39.43,39.46,27345.9189339256,25.8273,25.919,25.8273,25.847,27345.9189
2007-08-15 13:00:00,39.46,39.5,39.33,39.5,15963.353692393111,25.847,25.8732,25.7618,25.8732,15963.3537
2007-08-15 13:30:00,39.5,39.71,39.49,39.61,22209.88339811216,25.8732,26.0107,25.8666,25.9452,22209.8834
2007-08-15 14:00:00,39.58,39.58,39.35,39.38,26651.86007773459,25.9256,25.9256,25.7749,25.7946,26651.8601
2007-08-15 14:30:00,39.41,39.43,39.17,39.17,27901.1660188784,25.8142,25.8273,25.657,25.657,27901.166
2007-08-15 15:00:00,39.2,39.25,38.87,38.87,58995.00277623542,25.6767,25.7094,25.4605,25.4605,58995.0028
2007-08-15 15:30:00,38.85,38.9,38.41,38.47,68850.63853414769,25.4474,25.4802,25.1592,25.1985,68850.6385
2007-08-16 09:30:00,38.33,38.63,38.2,38.52,29705.71904497501,25.1068,25.3033,25.0216,25.2312,29705.719
2007-08-16 10:00:00,38.44,38.44,37.84,37.84,40533.03720155469,25.1788,25.1788,24.7858,24.7858,40533.0372
2007-08-16 10:30:00,37.86,38.12,37.85,38.07,71210.43864519711,24.7989,24.9692,24.7924,24.9365,71210.4386
2007-08-16 11:00:00,38.07,38.29,38.02,38.15,61215.99111604664,24.9365,25.0806,24.9037,24.9889,61215.9911
2007-08-16 11:30:00,38.15,38.15,37.97,38.02,25818.989450305384,24.9889,24.9889,24.871,24.9037,25818.9895
2007-08-16 12:00:00,38.02,38.02,37.69,37.71,40255.41365907829,24.9037,24.9037,24.6876,24.7007,40255.4137
2007-08-16 12:30:00,37.67,37.75,37.2,37.24,142559.6890616324,24.6745,24.7269,24.3666,24.3928,142559.6891
2007-08-16 13:00:00,37.23,37.57,36.97,37.53,116185.45252637424,24.3863,24.609,24.216,24.5828,116185.4525
2007-08-16 13:30:00,37.57,37.94,37.47,37.89,105080.51082731815,24.609,24.8513,24.5435,24.8186,105080.5108
2007-08-16 14:00:00,37.92,38.06,37.74,38.0,98417.5458078845,24.8382,24.9299,24.7203,24.8906,98417.5458
2007-08-16 14:30:00,38.04,38.04,37.6,37.6,52470.84952803997,24.9168,24.9168,24.6286,24.6286,52470.8495
2007-08-16 15:00:00,37.6,37.81,37.45,37.79,45113.82565241532,24.6286,24.7662,24.5304,24.7531,45113.8257
2007-08-16 15:30:00,37.81,38.4,37.8,38.19,102998.33425874512,24.7662,25.1526,24.7596,25.0151,102998.3343
2007-08-17 09:30:00,39.41,39.5,39.03,39.07,39700.16657412549,25.8142,25.8732,25.5653,25.5915,39700.1666
2007-08-17 10:00:00,39.07,39.25,39.03,39.06,72598.55635757912,25.5915,25.7094,25.5653,25.585,72598.5564
2007-08-17 10:30:00,39.05,39.19,38.94,39.18,96751.80455302609,25.5784,25.6701,25.5064,25.6636,96751.8046
2007-08-17 11:00:00,39.14,39.22,38.84,38.86,64269.850083287056,25.6374,25.6898,25.4409,25.454,64269.8501
2007-08-17 11:30:00,38.88,38.92,38.72,38.75,26235.424764019983,25.4671,25.4933,25.3622,25.3819,26235.4248
2007-08-17 12:00:00,38.74,38.81,38.62,38.78,24569.683509161576,25.3753,25.4212,25.2967,25.4015,24569.6835
2007-08-17 12:30:00,38.8,38.92,38.69,38.72,37201.55469183787,25.4147,25.4933,25.3426,25.3622,37201.5547
2007-08-17 13:00:00,38.71,38.98,38.71,38.96,26651.86007773459,25.3557,25.5326,25.3557,25.5195,26651.8601
2007-08-17 13:30:00,38.95,38.95,38.63,38.66,27484.730705163794,25.5129,25.5129,25.3033,25.3229,27484.7307
2007-08-17 14:00:00,38.68,38.82,38.65,38.75,18461.965574680733,25.336,25.4278,25.3164,25.3819,18461.9656
2007-08-17 14:30:00,38.73,38.83,38.59,38.83,17629.094947251524,25.3688,25.4343,25.2771,25.4343,17629.0949
2007-08-17 15:00:00,38.82,39.19,38.82,39.05,43725.70794003331,25.4278,25.6701,25.4278,25.5784,43725.7079
2007-08-17 15:30:00,39.07,39.39,38.84,38.98,80649.63908939477,25.5915,25.8011,25.4409,25.5326,80649.6391
2007-08-20 09:30:00,39.43,39.43,39.01,39.16,52748.473070516375,25.8273,25.8273,25.5522,25.6505,52748.4731
2007-08-20 10:00:00,39.18,39.27,38.98,39.18,25124.93059411438,25.6636,25.7225,25.5326,25.6636,25124.9306
2007-08-20 10:30:00,39.17,39.23,39.05,39.2,25541.365907828986,25.657,25.6963,25.5784,25.6767,25541.3659
2007-08-20 11:00:00,39.2,39.2,39.02,39.13,38450.86063298168,25.6767,25.6767,25.5588,25.6308,38450.8606
2007-08-20 11:30:00,39.12,39.18,39.06,39.12,29011.660188784008,25.6243,25.6636,25.585,25.6243,29011.6602
2007-08-20 12:00:00,39.12,39.19,39.05,39.17,40533.03720155469,25.6243,25.6701,25.5784,25.657,40533.0372
2007-08-20 12:30:00,39.17,39.23,39.14,39.21,16379.789006107716,25.657,25.6963,25.6374,25.6832,16379.789
2007-08-20 13:00:00,39.22,39.23,39.13,39.19,14019.9888950583,25.6898,25.6963,25.6308,25.6701,14019.9889
2007-08-20 13:30:00,39.19,39.27,39.15,39.15,23736.81288173237,25.6701,25.7225,25.6439,25.6439,23736.8129
2007-08-20 14:00:00,39.15,39.25,39.15,39.2,24292.05996668517,25.6439,25.7094,25.6439,25.6767,24292.06
2007-08-20 14:30:00,39.17,39.49,39.16,39.47,18600.77734591893,25.657,25.8666,25.6505,25.8535,18600.7773
2007-08-20 15:00:00,39.48,39.66,39.48,39.61,32065.519156024428,25.8601,25.978,25.8601,25.9452,32065.5192
2007-08-20 15:30:00,39.57,39.57,39.3,39.36,52193.22598556357,25.919,25.919,25.7422,25.7815,52193.226
2007-08-21 09:30:00,38.95,39.67,38.95,39.51,45530.26096612992,25.5129,25.9845,25.5129,25.8797,45530.261
2007-08-21 10:00:00,39.5,39.51,39.28,39.46,25263.74236535258,25.8732,25.8797,25.7291,25.847,25263.7424
2007-08-21 10:30:00,39.53,39.87,39.53,39.85,44003.33148250971,25.8928,26.1155,25.8928,26.1024,44003.3315
2007-08-21 11:00:00,39.83,40.06,39.83,40.04,84952.803997779,26.0893,26.24,26.0893,26.2269,84952.804
2007-08-21 11:30:00,40.06,40.28,40.04,40.08,39561.35480288728,26.24,26.3841,26.2269,26.2531,39561.3548
2007-08-21 12:00:00,40.05,40.09,39.97,40.05,16240.977234869517,26.2334,26.2596,26.181,26.2334,16240.9772
2007-08-21 12:30:00,40.04,40.04,39.79,39.86,24708.495280399777,26.2269,26.2269,26.0631,26.109,24708.4953
2007-08-21 13:00:00,39.87,40.01,39.84,39.98,15685.730149916712,26.1155,26.2072,26.0959,26.1876,15685.7301
2007-08-21 13:30:00,40.01,40.1,39.95,39.97,18461.965574680733,26.2072,26.2662,26.1679,26.181,18461.9656
2007-08-21 14:00:00,39.95,40.01,39.88,39.91,12493.05941143809,26.1679,26.2072,26.1221,26.1417,12493.0594
2007-08-21 14:30:00,39.9,39.93,39.69,39.85,26235.424764019983,26.1352,26.1548,25.9976,26.1024,26235.4248
2007-08-21 15:00:00,39.85,39.97,39.84,39.95,22765.13048306496,26.1024,26.181,26.0959,26.1679,22765.1305
2007-08-21 15:30:00,39.97,40.05,39.69,39.83,31510.272071071624,26.181,26.2334,25.9976,26.0893,31510.2721
2007-08-22 09:30:00,40.28,40.39,39.86,39.87,40810.66074403109,26.3841,26.4561,26.109,26.1155,40810.6607
2007-08-22 10:00:00,39.87,39.9,39.64,39.77,33314.82509716824,26.1155,26.1352,25.9649,26.05,33314.8251
2007-08-22 10:30:00,39.82,39.98,39.77,39.92,24430.87173792337,26.0828,26.1876,26.05,26.1483,24430.8717
2007-08-22 11:00:00,39.92,40.02,39.81,39.98,17629.094947251524,26.1483,26.2138,26.0762,26.1876,17629.0949
2007-08-22 11:30:00,39.98,40.0,39.95,40.0,16518.600777345917,26.1876,26.2007,26.1679,26.2007,16518.6008
2007-08-22 12:00:00,40.01,40.05,39.9,39.93,14158.800666296502,26.2072,26.2334,26.1352,26.1548,14158.8007
2007-08-22 12:30:00,39.9,39.94,39.82,39.87,15685.730149916712,26.1352,26.1614,26.0828,26.1155,15685.7301
2007-08-22 13:00:00,39.87,39.92,39.81,39.92,17073.84786229872,26.1155,26.1483,26.0762,26.1483,17073.8479
2007-08-22 13:30:00,39.92,40.19,39.92,40.16,16935.03609106052,26.1483,26.3251,26.1483,26.3055,16935.0361
2007-08-22 14:00:00,40.16,40.16,40.08,40.1,24014.43642420877,26.3055,26.3055,26.2531,26.2662,24014.4364
2007-08-22 14:30:00,40.08,40.13,40.08,40.09,30399.777901166017,26.2531,26.2858,26.2531,26.2596,30399.7779
2007-08-22 15:00:00,40.08,40.14,40.03,40.1,48167.68461965575,26.2531,26.2924,26.2203,26.2662,48167.6846
2007-08-22 15:30:00,40.13,40.17,39.92,39.99,94392.00444197668,26.2858,26.312,26.1483,26.1941,94392.0044
2007-08-23 09:30:00,40.2,40.34,40.16,40.21,73847.86229872293,26.3317,26.4234,26.3055,26.3382,73847.8623
2007-08-23 10:00:00,40.22,40.3,40.19,40.27,63714.60299833425,26.3448,26.3972,26.3251,26.3775,63714.603
2007-08-23 10:30:00,40.27,40.28,40.18,40.18,55385.89672404219,26.3775,26.3841,26.3186,26.3186,55385.8967
2007-08-23 11:00:00,40.18,40.2,39.96,39.96,24014.43642420877,26.3186,26.3317,26.1745,26.1745,24014.4364
2007-08-23 11:30:00,39.96,39.98,39.87,39.87,14714.047751249303,26.1745,26.1876,26.1155,26.1155,14714.0478
2007-08-23 12:00:00,39.87,39.89,39.79,39.79,15408.10660744031,26.1155,26.1286,26.0631,26.0631,15408.1066
2007-08-23 12:30:00,39.79,39.85,39.71,39.72,20682.953914491947,26.0631,26.1024,26.0107,26.0173,20682.9539
2007-08-23 13:00:00,39.74,39.74,39.64,39.66,18600.77734591893,26.0304,26.0304,25.9649,25.978,18600.7773
2007-08-23 13:30:00,39.66,39.87,39.66,39.87,19850.083287062746,25.978,26.1155,25.978,26.1155,19850.0833
2007-08-23 14:00:00,39.9,40.0,39.89,39.93,23459.18933925597,26.1352,26.2007,26.1286,26.1548,23459.1893
2007-08-23 14:30:00,39.94,40.0,39.8,39.87,22903.942254303165,26.1614,26.2007,26.0697,26.1155,22903.9423
2007-08-23 15:00:00,39.88,39.93,39.74,39.87,31787.895613548026,26.1221,26.1548,26.0304,26.1155,31787.8956
2007-08-23 15:30:00,39.87,40.01,39.79,39.87,42754.0255413659,26.1155,26.2072,26.0631,26.1155,42754.0255
2007-08-24 09:30:00,40.37,40.64,40.24,40.3,53997.77901166018,26.443,26.6199,26.3579,26.3972,53997.779
2007-08-24 10:00:00,40.33,40.7,40.33,40.63,43309.27262631871,26.4168,26.6592,26.4168,26.6133,43309.2726
2007-08-24 10:30:00,40.64,40.66,40.53,40.55,54275.402554136585,26.6199,26.633,26.5478,26.5609,54275.4026
2007-08-24 11:00:00,40.55,40.56,40.35,40.35,32343.14269850083,26.5609,26.5675,26.4299,26.4299,32343.1427
2007-08-24 11:30:00,40.37,40.4,40.08,40.33,37479.17823431427,26.443,26.4627,26.2531,26.4168,37479.1782
2007-08-24 12:00:00,40.34,40.49,40.23,40.49,38312.04886174348,26.4234,26.5216,26.3513,26.5216,38312.0489
2007-08-24 12:30:00,40.49,40.57,40.48,40.57,20127.706829539144,26.5216,26.574,26.5151,26.574,20127.7068
2007-08-24 13:00:00,40.57,40.67,40.53,40.66,26374.236535258187,26.574,26.6395,26.5478,26.633,26374.2365
2007-08-24 13:30:00,40.65,40.67,40.6,40.64,16379.789006107716,26.6264,26.6395,26.5937,26.6199,16379.789
2007-08-24 14:00:00,40.64,40.76,40.64,40.73,31649.083842309825,26.6199,26.6985,26.6199,26.6788,31649.0838
2007-08-24 14:30:00,40.73,40.83,40.72,40.83,17629.094947251524,26.6788,26.7443,26.6723,26.7443,17629.0949
2007-08-24 15:00:00,40.83,40.88,40.75,40.75,21377.01277068295,26.7443,26.7771,26.6919,26.6919,21377.0128
2007-08-24 15:30:00,40.77,40.94,40.65,40.7,60244.30871737923,26.705,26.8164,26.6264,26.6592,60244.3087
2007-08-27 09:30:00,40.9,40.99,40.83,40.9,41088.28428650749,26.7902,26.8491,26.7443,26.7902,41088.2843
2007-08-27 10:00:00,40.92,41.01,40.83,40.85,49833.42587451416,26.8033,26.8622,26.7443,26.7574,49833.4259
2007-08-27 10:30:00,40.85,41.02,40.75,41.01,48722.93170460855,26.7574,26.8688,26.6919,26.8622,48722.9317
2007-08-27 11:00:00,41.0,41.03,40.83,40.86,28734.03664630761,26.8557,26.8753,26.7443,26.764,28734.0366
2007-08-27 11:30:00,40.88,41.04,40.88,41.03,20266.518600777345,26.7771,26.8819,26.7771,26.8753,20266.5186
2007-08-27 12:00:00,41.04,41.08,40.97,41.05,22626.31871182676,26.8819,26.9081,26.836,26.8884,22626.3187
2007-08-27 12:30:00,41.04,41.14,41.03,41.04,15546.91837867851,26.8819,26.9474,26.8753,26.8819,15546.9184
2007-08-27 13:00:00,41.03,41.19,41.03,41.15,21793.448084397554,26.8753,26.9801,26.8753,26.9539,21793.4481
2007-08-27 13:30:00,41.16,41.17,40.94,40.98,28039.9777901166,26.9605,26.967,26.8164,26.8426,28039.9778
2007-08-27 14:00:00,40.96,41.04,40.95,40.96,49000.55524708495,26.8295,26.8819,26.8229,26.8295,49000.5552
2007-08-27 14:30:00,40.96,41.01,40.86,40.88,46779.56690727374,26.8295,26.8622,26.764,26.7771,46779.5669
2007-08-27 15:00:00,40.85,40.94,40.85,40.9,17906.71848972793,26.7574,26.8164,26.7574,26.7902,17906.7185
2007-08-27 15:30:00,40.9,41.01,40.72,40.74,36368.68406440866,26.7902,26.8622,26.6723,26.6854,36368.6841
2007-08-28 09:30:00,40.77,40.96,40.54,40.58,34702.942809550244,26.705,26.8295,26.5544,26.5806,34702.9428
2007-08-28 10:00:00,40.58,40.65,40.43,40.6,51360.355358134366,26.5806,26.6264,26.4823,26.5937,51360.3554
2007-08-28 10:30:00,40.6,40.75,40.54,40.62,57745.696835091614,26.5937,26.6919,26.5544,26.6068,57745.6968
2007-08-28 11:00:00,40.62,40.68,40.53,40.67,65519.156024430864,26.6068,26.6461,26.5478,26.6395,65519.156
2007-08-28 11:30:00,40.68,40.72,40.59,40.72,37617.99000555247,26.6461,26.6723,26.5871,26.6723,37617.99
2007-08-28 12:00:00,40.71,40.84,40.69,40.77,42198.7784564131,26.6657,26.7509,26.6526,26.705,42198.7785
2007-08-28 12:30:00,40.77,40.93,40.76,40.87,53720.15546918378,26.705,26.8098,26.6985,26.7705,53720.1555
2007-08-28 13:00:00,40.87,40.87,40.77,40.81,29705.71904497501,26.7705,26.7705,26.705,26.7312,29705.719
2007-08-28 13:30:00,40.83,40.9,40.77,40.8,31787.895613548026,26.7443,26.7902,26.705,26.7247,31787.8956
2007-08-28 14:00:00,40.8,40.81,40.61,40.72,51776.79067184897,26.7247,26.7312,26.6002,26.6723,51776.7907
2007-08-28 14:30:00,40.71,40.74,40.57,40.59,31510.272071071624,26.6657,26.6854,26.574,26.5871,31510.2721
2007-08-28 15:00:00,40.59,40.61,40.51,40.52,32481.95446973903,26.5871,26.6002,26.5347,26.5413,32481.9545
2007-08-28 15:30:00,40.52,40.52,40.28,40.44,101193.78123264851,26.5413,26.5413,26.3841,26.4889,101193.7812
2007-08-29 09:30:00,40.89,40.98,40.85,40.88,62465.29705719045,26.7836,26.8426,26.7574,26.7771,62465.2971
2007-08-29 10:00:00,40.87,40.88,40.7,40.82,84952.803997779,26.7705,26.7771,26.6592,26.7378,84952.804
2007-08-29 10:30:00,40.82,40.86,40.77,40.85,47890.06107717934,26.7378,26.764,26.705,26.7574,47890.0611
2007-08-29 11:00:00,40.85,41.03,40.84,40.98,79677.95669072737,26.7574,26.8753,26.7509,26.8426,79677.9567
2007-08-29 11:30:00,40.98,41.13,40.98,41.08,63853.41476957245,26.8426,26.9408,26.8426,26.9081,63853.4148
2007-08-29 12:00:00,41.08,41.08,41.05,41.06,18184.34203220433,26.9081,26.9081,26.8884,26.895,18184.342
2007-08-29 12:30:00,41.05,41.08,41.01,41.03,25402.55413659078,26.8884,26.9081,26.8622,26.8753,25402.5541
2007-08-29 13:00:00,41.02,41.09,41.01,41.06,21515.82454192116,26.8688,26.9146,26.8622,26.895,21515.8245
2007-08-29 13:30:00,41.06,41.1,41.04,41.06,41643.531371460296,26.895,26.9212,26.8819,26.895,41643.5314
2007-08-29 14:00:00,41.08,41.11,41.06,41.06,26651.86007773459,26.9081,26.9277,26.895,26.895,26651.8601
2007-08-29 14:30:00,41.08,41.21,41.07,41.19,29428.09550249861,26.9081,26.9932,26.9015,26.9801,29428.0955
2007-08-29 15:00:00,41.18,41.27,41.18,41.24,54969.46141032759,26.9736,27.0325,26.9736,27.0129,54969.4614
2007-08-29 15:30:00,41.24,41.26,41.16,41.24,102859.52248750694,27.0129,27.026,26.9605,27.0129,102859.5225
2007-08-30 09:30:00,40.95,41.09,40.93,40.98,31232.648528595226,26.8229,26.9146,26.8098,26.8426,31232.6485
2007-08-30 10:00:00,41.01,41.2,40.95,41.19,61215.99111604664,26.8622,26.9867,26.8229,26.9801,61215.9911
2007-08-30 10:30:00,41.15,41.29,41.14,41.24,33592.44863964464,26.9539,27.0456,26.9474,27.0129,33592.4486
2007-08-30 11:00:00,41.24,41.46,41.24,41.39,36923.931149361466,27.0129,27.157,27.0129,27.1111,36923.9311
2007-08-30 11:30:00,41.38,41.49,41.32,41.39,14158.800666296502,27.1046,27.1766,27.0653,27.1111,14158.8007
2007-08-30 12:00:00,41.4,41.4,41.11,41.19,36646.30760688506,27.1177,27.1177,26.9277,26.9801,36646.3076
2007-08-30 12:30:00,41.15,41.44,41.14,41.42,12909.494725152692,26.9539,27.1439,26.9474,27.1308,12909.4947
2007-08-30 13:00:00,41.42,41.42,41.08,41.1,24986.11882287618,27.1308,27.1308,26.9081,26.9212,24986.1188
2007-08-30 13:30:00,41.08,41.24,41.08,41.24,20544.142143253743,26.9081,27.0129,26.9081,27.0129,20544.1421
2007-08-30 14:00:00,41.23,41.31,41.06,41.07,42476.4019988895,27.0063,27.0587,26.895,26.9015,42476.402
2007-08-30 14:30:00,41.06,41.09,40.88,41.06,54414.21432537479,26.895,26.9146,26.7771,26.895,54414.2143
2007-08-30 15:00:00,41.06,41.31,41.06,41.2,32481.95446973903,26.895,27.0587,26.895,26.9867,32481.9545
2007-08-30 15:30:00,41.19,41.23,41.05,41.16,27762.3542476402,26.9801,27.0063,26.8884,26.9605,27762.3542
2007-08-31 09:30:00,41.83,41.98,41.62,41.88,35119.37812326485,27.3994,27.4976,27.2618,27.4321,35119.3781
2007-08-31 10:00:00,41.88,41.98,41.6,41.78,68573.01499167128,27.4321,27.4976,27.2487,27.3666,68573.015
2007-08-31 10:30:00,41.75,41.88,41.6,41.63,46363.131593559134,27.3469,27.4321,27.2487,27.2683,46363.1316
2007-08-31 11:00:00,41.55,41.61,41.31,41.37,39700.16657412549,27.2159,27.2552,27.0587,27.098,39700.1666
2007-08-31 11:30:00,41.35,41.56,41.34,41.52,30399.777901166017,27.0849,27.2225,27.0784,27.1963,30399.7779
2007-08-31 12:00:00,41.54,41.56,41.39,41.47,23736.81288173237,27.2094,27.2225,27.1111,27.1635,23736.8129
2007-08-31 12:30:00,41.47,41.54,41.45,41.48,14158.800666296502,27.1635,27.2094,27.1504,27.1701,14158.8007
2007-08-31 13:00:00,41.5,41.53,41.49,41.53,18045.53026096613,27.1832,27.2028,27.1766,27.2028,18045.5303
2007-08-31 13:30:00,41.53,41.6,41.42,41.5,28595.224875069405,27.2028,27.2487,27.1308,27.1832,28595.2249
2007-08-31 14:00:00,41.5,41.52,41.47,41.5,27484.730705163794,27.1832,27.1963,27.1635,27.1832,27484.7307
2007-08-31 14:30:00,41.49,41.51,41.46,41.47,23042.75402554137,27.1766,27.1897,27.157,27.1635,23042.754
2007-08-31 15:00:00,41.47,41.53,41.46,41.49,23042.75402554137,27.1635,27.2028,27.157,27.1766,23042.754
2007-08-31 15:30:00,41.5,41.64,41.31,41.38,57884.508606329815,27.1832,27.2749,27.0587,27.1046,57884.5086
2007-09-04 09:30:00,41.11,41.19,40.98,41.03,43448.08439755691,26.9277,26.9801,26.8426,26.8753,43448.0844
2007-09-04 10:00:00,41.03,41.08,40.96,41.04,101193.78123264851,26.8753,26.9081,26.8295,26.8819,101193.7812
2007-09-04 10:30:00,41.03,41.42,41.02,41.42,62048.86174347584,26.8753,27.1308,26.8688,27.1308,62048.8617
2007-09-04 11:00:00,41.42,41.67,41.41,41.6,54830.64963908939,27.1308,27.2945,27.1242,27.2487,54830.6496
2007-09-04 11:30:00,41.61,41.79,41.6,41.7,44558.57856746252,27.2552,27.3732,27.2487,27.3142,44558.5786
2007-09-04 12:00:00,41.7,41.73,41.67,41.68,26513.04830649639,27.3142,27.3338,27.2945,27.3011,26513.0483
2007-09-04 12:30:00,41.7,41.73,41.68,41.68,32204.33092726263,27.3142,27.3338,27.3011,27.3011,32204.3309
2007-09-04 13:00:00,41.68,41.71,41.62,41.65,35535.81343697946,27.3011,27.3207,27.2618,27.2814,35535.8134
2007-09-04 13:30:00,41.67,41.73,41.6,41.68,37201.55469183787,27.2945,27.3338,27.2487,27.3011,37201.5547
2007-09-04 14:00:00,41.68,41.78,41.57,41.76,38589.67240421988,27.3011,27.3666,27.229,27.3535,38589.6724
2007-09-04 14:30:00,41.78,41.79,41.76,41.78,41227.09605774569,27.3666,27.3732,27.3535,27.3666,41227.0961
2007-09-04 15:00:00,41.78,41.93,41.77,41.89,43864.51971127151,27.3666,27.4649,27.3601,27.4387,43864.5197
2007-09-04 15:30:00,41.9,41.9,41.74,41.88,77873.40366463075,27.4452,27.4452,27.3404,27.4321,77873.4037
2007-09-05 09:30:00,41.27,41.5,41.21,41.31,59133.81454747362,27.0325,27.1832,26.9932,27.0587,59133.8145
2007-09-05 10:00:00,41.31,41.31,41.08,41.14,39838.978345363685,27.0587,27.0587,26.9081,26.9474,39838.9783
2007-09-05 10:30:00,41.14,41.18,41.11,41.13,32343.14269850083,26.9474,26.9736,26.9277,26.9408,32343.1427
2007-09-05 11:00:00,41.13,41.19,41.01,41.12,38173.23709050528,26.9408,26.9801,26.8622,26.9343,38173.2371
2007-09-05 11:30:00,41.11,41.2,41.08,41.2,13881.177123820098,26.9277,26.9867,26.9081,26.9867,13881.1771
2007-09-05 12:00:00,41.18,41.38,41.18,41.38,15685.730149916712,26.9736,27.1046,26.9736,27.1046,15685.7301
2007-09-05 12:30:00,41.37,41.37,41.31,41.34,13048.306496390893,27.098,27.098,27.0587,27.0784,13048.3065
2007-09-05 13:00:00,41.35,41.46,41.32,41.36,31510.272071071624,27.0849,27.157,27.0653,27.0915,31510.2721
2007-09-05 13:30:00,41.36,41.41,41.33,41.35,24153.248195446973,27.0915,27.1242,27.0718,27.0849,24153.2482
2007-09-05 14:00:00,41.35,41.41,41.13,41.19,39006.10771793448,27.0849,27.1242,26.9408,26.9801,39006.1077
2007-09-05 14:30:00,41.2,41.35,41.2,41.26,52470.84952803997,26.9867,27.0849,26.9867,27.026,52470.8495
2007-09-05 15:00:00,41.27,41.41,41.18,41.39,70377.5680177679,27.0325,27.1242,26.9736,27.1111,70377.568
2007-09-05 15:30:00,41.4,41.72,41.39,41.6,88561.91004997223,27.1177,27.3273,27.1111,27.2487,88561.91
2007-09-06 09:30:00,41.47,41.51,41.28,41.35,30816.21321488062,27.1635,27.1897,27.0391,27.0849,30816.2132
2007-09-06 10:00:00,41.37,41.38,41.21,41.21,70794.0033314825,27.098,27.1046,26.9932,26.9932,70794.0033
2007-09-06 10:30:00,41.19,41.35,41.17,41.34,44975.01388117712,26.9801,27.0849,26.967,27.0784,44975.0139
2007-09-06 11:00:00,41.33,41.5,41.26,41.5,38173.23709050528,27.0718,27.1832,27.026,27.1832,38173.2371
2007-09-06 11:30:00,41.52,41.75,41.52,41.71,17212.65963353692,27.1963,27.3469,27.1963,27.3207,17212.6596
2007-09-06 12:00:00,41.7,41.81,41.57,41.76,21932.259855635755,27.3142,27.3863,27.229,27.3535,21932.2599
2007-09-06 12:30:00,41.75,41.75,41.55,41.65,10549.694614103277,27.3469,27.3469,27.2159,27.2814,10549.6946
2007-09-06 13:00:00,41.63,41.66,41.46,41.49,18045.53026096613,27.2683,27.288,27.157,27.1766,18045.5303
2007-09-06 13:30:00,41.49,41.5,41.39,41.44,20682.953914491947,27.1766,27.1832,27.1111,27.1439,20682.9539
2007-09-06 14:00:00,41.44,41.52,41.37,41.42,21238.20099944475,27.1439,27.1963,27.098,27.1308,21238.201
2007-09-06 14:30:00,41.42,41.56,41.36,41.56,15130.483064963908,27.1308,27.2225,27.0915,27.2225,15130.4831
2007-09-06 15:00:00,41.6,41.63,41.39,41.4,24708.495280399777,27.2487,27.2683,27.1111,27.1177,24708.4953
2007-09-06 15:30:00,41.39,41.52,41.39,41.44,27207.1071626874,27.1111,27.1963,27.1111,27.1439,27207.1072
2007-09-07 09:30:00,40.74,41.11,40.7,41.05,57468.07329261521,26.6854,26.9277,26.6592,26.8884,57468.0733
2007-09-07 10:00:00,41.09,41.1,40.9,40.95,39144.91948917268,26.9146,26.9212,26.7902,26.8229,39144.9195
2007-09-07 10:30:00,40.95,40.95,40.49,40.56,72598.55635757912,26.8229,26.8229,26.5216,26.5675,72598.5564
2007-09-07 11:00:00,40.59,40.62,40.07,40.23,139089.3947806774,26.5871,26.6068,26.2465,26.3513,139089.3948
2007-09-07 11:30:00,40.25,40.54,40.25,40.53,44697.39033870072,26.3644,26.5544,26.3644,26.5478,44697.3903
2007-09-07 12:00:00,40.53,40.53,40.33,40.45,39700.16657412549,26.5478,26.5478,26.4168,26.4954,39700.1666
2007-09-07 12:30:00,40.46,40.57,40.46,40.57,34286.50749583564,26.502,26.574,26.502,26.574,34286.5075
2007-09-07 13:00:00,40.57,40.7,40.55,40.68,32759.578012215432,26.574,26.6592,26.5609,26.6461,32759.578
2007-09-07 13:30:00,40.67,40.75,40.62,40.68,85091.61576901721,26.6395,26.6919,26.6068,26.6461,85091.6158
2007-09-07 14:00:00,40.68,40.72,40.62,40.69,32898.38978345363,26.6461,26.6723,26.6068,26.6526,32898.3898
2007-09-07 14:30:00,40.69,40.7,40.52,40.54,43864.51971127151,26.6526,26.6592,26.5413,26.5544,43864.5197
2007-09-07 15:00:00,40.54,40.69,40.39,40.52,46779.56690727374,26.5544,26.6526,26.4561,26.5413,46779.5669
2007-09-07 15:30:00,40.52,40.68,40.41,40.57,92448.63964464188,26.5413,26.6461,26.4692,26.574,92448.6396
2007-09-10 09:30:00,40.92,41.06,40.73,40.74,41921.1549139367,26.8033,26.895,26.6788,26.6854,41921.1549
2007-09-10 10:00:00,40.73,40.75,40.51,40.75,34147.69572459744,26.6788,26.6919,26.5347,26.6919,34147.6957
2007-09-10 10:30:00,40.75,40.76,40.52,40.64,48028.87284841754,26.6919,26.6985,26.5413,26.6199,48028.8728
2007-09-10 11:00:00,40.63,40.64,40.25,40.39,67462.52082176568,26.6133,26.6199,26.3644,26.4561,67462.5208
2007-09-10 11:30:00,40.36,40.46,40.29,40.44,13881.177123820098,26.4365,26.502,26.3906,26.4889,13881.1771
2007-09-10 12:00:00,40.43,40.49,40.35,40.47,18600.77734591893,26.4823,26.5216,26.4299,26.5085,18600.7773
2007-09-10 12:30:00,40.49,40.54,40.39,40.47,24153.248195446973,26.5216,26.5544,26.4561,26.5085,24153.2482
2007-09-10 13:00:00,40.49,40.58,40.44,40.57,20544.142143253743,26.5216,26.5806,26.4889,26.574,20544.1421
2007-09-10 13:30:00,40.57,40.68,40.49,40.5,22626.31871182676,26.574,26.6461,26.5216,26.5282,22626.3187
2007-09-10 14:00:00,40.48,40.67,40.41,40.67,24569.683509161576,26.5151,26.6395,26.4692,26.6395,24569.6835
2007-09-10 14:30:00,40.68,40.8,40.66,40.72,27901.1660188784,26.6461,26.7247,26.633,26.6723,27901.166
2007-09-10 15:00:00,40.7,40.94,40.63,40.76,32759.578012215432,26.6592,26.8164,26.6133,26.6985,32759.578
2007-09-10 15:30:00,40.73,40.75,40.45,40.46,47057.19044975014,26.6788,26.6919,26.4954,26.502,47057.1904
2007-09-11 09:30:00,40.79,40.9,40.46,40.48,38728.48417545808,26.7181,26.7902,26.502,26.5151,38728.4842
2007-09-11 10:00:00,40.54,40.74,40.32,40.74,83287.06274292059,26.5544,26.6854,26.4103,26.6854,83287.0627
2007-09-11 10:30:00,40.73,40.73,40.65,40.67,22348.69516935036,26.6788,26.6788,26.6264,26.6395,22348.6952
2007-09-11 11:00:00,40.62,40.62,40.44,40.47,16935.03609106052,26.6068,26.6068,26.4889,26.5085,16935.0361
2007-09-11 11:30:00,40.47,40.59,40.37,40.57,19988.895058300943,26.5085,26.5871,26.443,26.574,19988.8951
2007-09-11 12:00:00,40.57,40.57,40.51,40.55,23598.00111049417,26.574,26.574,26.5347,26.5609,23598.0011
2007-09-11 12:30:00,40.54,40.69,40.54,40.69,15685.730149916712,26.5544,26.6526,26.5544,26.6526,15685.7301
2007-09-11 13:00:00,40.66,40.77,40.66,40.75,18600.77734591893,26.633,26.705,26.633,26.6919,18600.7773
2007-09-11 13:30:00,40.75,40.77,40.7,40.74,26096.612992781786,26.6919,26.705,26.6592,26.6854,26096.613
2007-09-11 14:00:00,40.73,40.83,40.73,40.78,34564.13103831204,26.6788,26.7443,26.6788,26.7116,34564.131
2007-09-11 14:30:00,40.84,40.84,40.73,40.79,20544.142143253743,26.7509,26.7509,26.6788,26.7181,20544.1421
2007-09-11 15:00:00,40.8,40.89,40.77,40.85,32343.14269850083,26.7247,26.7836,26.705,26.7574,32343.1427
2007-09-11 15:30:00,40.85,40.88,40.58,40.79,36368.68406440866,26.7574,26.7771,26.5806,26.7181,36368.6841
2007-09-12 09:30:00,40.6,41.39,40.6,41.21,231676.84619655745,26.5937,27.1111,26.5937,26.9932,231676.8462
2007-09-12 10:00:00,41.21,41.21,40.83,41.09,81343.69794558578,26.9932,26.9932,26.7443,26.9146,81343.6979
2007-09-12 10:30:00,41.08,41.36,41.08,41.32,100638.53414769573,26.9081,27.0915,26.9081,27.0653,100638.5341
2007-09-12 11:00:00,41.33,41.52,41.31,41.34,117018.32315380345,27.0718,27.1963,27.0587,27.0784,117018.3232
2007-09-12 11:30:00,41.34,41.44,41.34,41.38,58578.56746252082,27.0784,27.1439,27.0784,27.1046,58578.5675
2007-09-12 12:00:00,41.38,41.5,41.34,41.39,58439.75569128262,27.1046,27.1832,27.0784,27.1111,58439.7557
2007-09-12 12:30:00,41.39,41.55,41.34,41.42,70377.5680177679,27.1111,27.2159,27.0784,27.1308,70377.568
2007-09-12 13:00:00,41.42,41.48,41.34,41.46,62048.86174347584,27.1308,27.1701,27.0784,27.157,62048.8617
2007-09-12 13:30:00,41.46,41.83,41.42,41.82,54969.46141032759,27.157,27.3994,27.1308,27.3928,54969.4614
2007-09-12 14:00:00,41.81,42.01,41.76,41.93,55941.143808995,27.3863,27.5173,27.3535,27.4649,55941.1438
2007-09-12 14:30:00,41.93,42.02,41.78,42.0,55663.52026651859,27.4649,27.5238,27.3666,27.5107,55663.5203
2007-09-12 15:00:00,42.0,42.01,41.8,41.84,58856.19100499722,27.5107,27.5173,27.3797,27.4059,58856.191
2007-09-12 15:30:00,41.84,41.94,41.72,41.85,112576.346474181,27.4059,27.4714,27.3273,27.4125,112576.3465
2007-09-13 09:30:00,41.68,41.75,41.48,41.53,81066.07440310938,27.3011,27.3469,27.1701,27.2028,81066.0744
2007-09-13 10:00:00,41.53,41.75,41.42,41.7,54553.026096612986,27.2028,27.3469,27.1308,27.3142,54553.0261
2007-09-13 10:30:00,41.73,41.75,41.55,41.62,88561.91004997223,27.3338,27.3469,27.2159,27.2618,88561.91
2007-09-13 11:00:00,41.63,41.71,41.61,41.71,47890.06107717934,27.2683,27.3207,27.2552,27.3207,47890.0611
2007-09-13 11:30:00,41.71,41.87,41.58,41.87,53164.90838423098,27.3207,27.4256,27.2356,27.4256,53164.9084
2007-09-13 12:00:00,41.91,41.99,41.83,41.94,63159.35591338145,27.4518,27.5042,27.3994,27.4714,63159.3559
2007-09-13 12:30:00,41.93,41.98,41.9,41.93,34147.69572459744,27.4649,27.4976,27.4452,27.4649,34147.6957
2007-09-13 13:00:00,41.95,42.35,41.95,42.3,71904.49750138812,27.478,27.74,27.478,27.7072,71904.4975
2007-09-13 13:30:00,42.3,42.4,42.25,42.28,40255.41365907829,27.7072,27.7727,27.6745,27.6941,40255.4137
2007-09-13 14:00:00,42.29,42.33,42.13,42.18,56912.82620766241,27.7007,27.7269,27.5959,27.6286,56912.8262
2007-09-13 14:30:00,42.2,42.29,42.17,42.22,48861.74347584675,27.6417,27.7007,27.6221,27.6548,48861.7435
2007-09-13 15:00:00,42.23,42.3,42.11,42.11,73153.80344253192,27.6614,27.7072,27.5828,27.5828,73153.8034
2007-09-13 15:30:00,42.14,42.19,41.91,41.97,113409.2171016102,27.6024,27.6352,27.4518,27.4911,113409.2171
2007-09-14 09:30:00,41.46,41.87,41.29,41.76,36507.49583564686,27.157,27.4256,27.0456,27.3535,36507.4958
2007-09-14 10:00:00,41.78,41.97,41.78,41.86,31232.648528595226,27.3666,27.4911,27.3666,27.419,31232.6485
2007-09-14 10:30:00,41.86,41.91,41.75,41.75,40949.47251526929,27.419,27.4518,27.3469,27.3469,40949.4725
2007-09-14 11:00:00,41.76,41.8,41.72,41.76,18878.400888395336,27.3535,27.3797,27.3273,27.3535,18878.4009
2007-09-14 11:30:00,41.74,42.1,41.74,41.99,21377.01277068295,27.3404,27.5762,27.3404,27.5042,21377.0128
2007-09-14 12:00:00,42.02,42.08,41.94,41.96,14991.671293725709,27.5238,27.5631,27.4714,27.4845,14991.6713
2007-09-14 12:30:00,41.96,42.0,41.96,41.98,14158.800666296502,27.4845,27.5107,27.4845,27.4976,14158.8007
2007-09-14 13:00:00,41.96,42.11,41.95,42.11,19156.024430871737,27.4845,27.5828,27.478,27.5828,19156.0244
2007-09-14 13:30:00,42.12,42.12,42.02,42.09,14158.800666296502,27.5893,27.5893,27.5238,27.5697,14158.8007
2007-09-14 14:00:00,42.08,42.11,41.98,42.0,21932.259855635755,27.5631,27.5828,27.4976,27.5107,21932.2599
2007-09-14 14:30:00,41.99,42.0,41.95,41.97,30955.02498611882,27.5042,27.5107,27.478,27.4911,30955.025
2007-09-14 15:00:00,41.98,42.03,41.97,42.03,44003.33148250971,27.4976,27.5304,27.4911,27.5304,44003.3315
2007-09-14 15:30:00,42.02,42.04,41.79,41.84,63298.16768461965,27.5238,27.5369,27.3732,27.4059,63298.1677
2007-09-17 09:30:00,41.4,41.65,41.33,41.45,46224.31982232093,27.1177,27.2814,27.0718,27.1504,46224.3198
2007-09-17 10:00:00,41.5,41.55,41.36,41.36,32759.578012215432,27.1832,27.2159,27.0915,27.0915,32759.578
2007-09-17 10:30:00,41.37,41.37,41.23,41.33,23320.377568017768,27.098,27.098,27.0063,27.0718,23320.3776
2007-09-17 11:00:00,41.34,41.51,41.31,41.49,22765.13048306496,27.0784,27.1897,27.0587,27.1766,22765.1305
2007-09-17 11:30:00,41.5,41.55,41.37,41.39,15269.294836202109,27.1832,27.2159,27.098,27.1111,15269.2948
2007-09-17 12:00:00,41.43,41.44,41.37,41.44,6246.529705719045,27.1373,27.1439,27.098,27.1439,6246.5297
2007-09-17 12:30:00,41.42,41.61,41.42,41.6,10133.259300388672,27.1308,27.2552,27.1308,27.2487,10133.2593
2007-09-17 13:00:00,41.62,41.62,41.5,41.5,13048.306496390893,27.2618,27.2618,27.1832,27.1832,13048.3065
2007-09-17 13:30:00,41.5,41.5,41.43,41.43,18878.400888395336,27.1832,27.1832,27.1373,27.1373,18878.4009
2007-09-17 14:00:00,41.43,41.52,41.39,41.52,21515.82454192116,27.1373,27.1963,27.1111,27.1963,21515.8245
2007-09-17 14:30:00,41.51,41.6,41.49,41.5,21793.448084397554,27.1897,27.2487,27.1766,27.1832,21793.4481
2007-09-17 15:00:00,41.5,41.73,41.46,41.66,40394.22543031649,27.1832,27.3338,27.157,27.288,40394.2254
2007-09-17 15:30:00,41.66,41.66,41.5,41.56,19433.64797334814,27.288,27.288,27.1832,27.2225,19433.648
2007-09-18 09:30:00,41.34,41.38,41.06,41.08,35397.00166574125,27.0784,27.1046,26.895,26.9081,35397.0017
2007-09-18 10:00:00,41.11,41.47,41.08,41.47,28456.413103831204,26.9277,27.1635,26.9081,27.1635,28456.4131
2007-09-18 10:30:00,41.47,41.6,41.42,41.59,40533.03720155469,27.1635,27.2487,27.1308,27.2421,40533.0372
2007-09-18 11:00:00,41.57,41.65,41.5,41.54,38034.42531926707,27.229,27.2814,27.1832,27.2094,38034.4253
2007-09-18 11:30:00,41.52,41.74,41.52,41.74,31232.648528595226,27.1963,27.3404,27.1963,27.3404,31232.6485
2007-09-18 12:00:00,41.73,41.74,41.65,41.65,24708.495280399777,27.3338,27.3404,27.2814,27.2814,24708.4953
2007-09-18 12:30:00,41.65,41.75,41.65,41.74,17629.094947251524,27.2814,27.3469,27.2814,27.3404,17629.0949
2007-09-18 13:00:00,41.7,41.73,41.64,41.71,23320.377568017768,27.3142,27.3338,27.2749,27.3207,23320.3776
2007-09-18 13:30:00,41.72,41.75,41.68,41.75,21515.82454192116,27.3273,27.3469,27.3011,27.3469,21515.8245
2007-09-18 14:00:00,41.75,41.96,41.64,41.95,80649.63908939477,27.3469,27.4845,27.2749,27.478,80649.6391
2007-09-18 14:30:00,41.96,42.14,41.93,42.12,88700.72182121043,27.4845,27.6024,27.4649,27.5893,88700.7218
2007-09-18 15:00:00,42.11,42.29,42.08,42.29,69544.6973903387,27.5828,27.7007,27.5631,27.7007,69544.6974
2007-09-18 15:30:00,42.29,42.37,42.06,42.21,115074.95835646862,27.7007,27.7531,27.55,27.6483,115074.9584
2007-09-19 09:30:00,42.35,42.6,42.31,42.48,86202.10993892282,27.74,27.9037,27.7138,27.8251,86202.1099
2007-09-19 10:00:00,42.5,42.57,42.44,42.54,48167.68461965575,27.8382,27.8841,27.7989,27.8644,48167.6846
2007-09-19 10:30:00,42.53,42.68,42.52,42.68,54136.59078289838,27.8579,27.9561,27.8513,27.9561,54136.5908
2007-09-19 11:00:00,42.68,42.68,42.5,42.59,55524.70849528039,27.9561,27.9561,27.8382,27.8972,55524.7085
2007-09-19 11:30:00,42.59,42.62,42.54,42.59,23736.81288173237,27.8972,27.9168,27.8644,27.8972,23736.8129
2007-09-19 12:00:00,42.6,42.7,42.56,42.65,37756.80177679067,27.9037,27.9692,27.8775,27.9365,37756.8018
2007-09-19 12:30:00,42.64,42.65,42.54,42.63,20960.57745696835,27.9299,27.9365,27.8644,27.9234,20960.5775
2007-09-19 13:00:00,42.63,42.63,42.47,42.5,30816.21321488062,27.9234,27.9234,27.8186,27.8382,30816.2132
2007-09-19 13:30:00,42.5,42.55,42.47,42.5,26235.424764019983,27.8382,27.871,27.8186,27.8382,26235.4248
2007-09-19 14:00:00,42.52,42.54,42.31,42.37,27901.1660188784,27.8513,27.8644,27.7138,27.7531,27901.166
2007-09-19 14:30:00,42.37,42.5,42.37,42.48,23042.75402554137,27.7531,27.8382,27.7531,27.8251,23042.754
2007-09-19 15:00:00,42.47,42.5,42.44,42.44,22903.942254303165,27.8186,27.8382,27.7989,27.7989,22903.9423
2007-09-19 15:30:00,42.45,42.47,42.28,42.35,38173.23709050528,27.8055,27.8186,27.6941,27.74,38173.2371
2007-09-20 09:30:00,42.44,42.49,42.19,42.47,25818.989450305384,27.7989,27.8317,27.6352,27.8186,25818.9895
2007-09-20 10:00:00,42.47,42.54,42.41,42.44,35535.81343697946,27.8186,27.8644,27.7793,27.7989,35535.8134
2007-09-20 10:30:00,42.47,42.47,42.17,42.17,26374.236535258187,27.8186,27.8186,27.6221,27.6221,26374.2365
2007-09-20 11:00:00,42.19,42.22,42.1,42.15,14297.612437534704,27.6352,27.6548,27.5762,27.609,14297.6124
2007-09-20 11:30:00,42.14,42.18,42.11,42.11,10827.318156579677,27.6024,27.6286,27.5828,27.5828,10827.3182
2007-09-20 12:00:00,42.11,42.22,42.04,42.04,20405.330372015545,27.5828,27.6548,27.5369,27.5369,20405.3304
2007-09-20 12:30:00,42.07,42.07,41.84,41.86,22626.31871182676,27.5566,27.5566,27.4059,27.419,22626.3187
2007-09-20 13:00:00,41.87,41.88,41.75,41.76,13187.118267629094,27.4256,27.4321,27.3469,27.3535,13187.1183
2007-09-20 13:30:00,41.78,41.9,41.75,41.88,13881.177123820098,27.3666,27.4452,27.3469,27.4321,13881.1771
2007-09-20 14:00:00,41.89,42.02,41.89,42.02,21654.63631315936,27.4387,27.5238,27.4387,27.5238,21654.6363
2007-09-20 14:30:00,41.97,41.98,41.86,41.92,13048.306496390893,27.4911,27.4976,27.419,27.4583,13048.3065
2007-09-20 15:00:00,41.89,41.99,41.82,41.91,19433.64797334814,27.4387,27.5042,27.3928,27.4518,19433.648
2007-09-20 15:30:00,41.91,41.94,41.8,41.86,58856.19100499722,27.4518,27.4714,27.3797,27.419,58856.191
2007-09-21 09:30:00,42.17,42.41,42.15,42.29,37062.74292059967,27.6221,27.7793,27.609,27.7007,37062.7429
2007-09-21 10:00:00,42.3,42.5,42.29,42.29,36368.68406440866,27.7072,27.8382,27.7007,27.7007,36368.6841
2007-09-21 10:30:00,42.32,42.36,42.27,42.29,20960.57745696835,27.7203,27.7465,27.6876,27.7007,20960.5775
2007-09-21 11:00:00,42.29,42.35,42.24,42.33,17629.094947251524,27.7007,27.74,27.6679,27.7269,17629.0949
2007-09-21 11:30:00,42.33,42.34,42.29,42.32,8745.141588006662,27.7269,27.7334,27.7007,27.7203,8745.1416
2007-09-21 12:00:00,42.29,42.31,42.18,42.18,10549.694614103277,27.7007,27.7138,27.6286,27.6286,10549.6946
2007-09-21 12:30:00,42.18,42.26,42.17,42.26,14019.9888950583,27.6286,27.681,27.6221,27.681,14019.9889
2007-09-21 13:00:00,42.24,42.24,42.16,42.17,5413.659078289838,27.6679,27.6679,27.6155,27.6221,5413.6591
2007-09-21 13:30:00,42.19,42.22,42.17,42.19,10827.318156579677,27.6352,27.6548,27.6221,27.6352,10827.3182
2007-09-21 14:00:00,42.19,42.19,42.11,42.11,10549.694614103277,27.6352,27.6352,27.5828,27.5828,10549.6946
2007-09-21 14:30:00,42.12,42.19,42.06,42.19,9300.388672959469,27.5893,27.6352,27.55,27.6352,9300.3887
2007-09-21 15:00:00,42.17,42.23,42.17,42.2,15546.91837867851,27.6221,27.6614,27.6221,27.6417,15546.9184
2007-09-21 15:30:00,42.21,42.27,42.18,42.21,27345.9189339256,27.6483,27.6876,27.6286,27.6483,27345.9189
2007-09-24 09:30:00,42.06,42.07,41.77,41.94,67462.52082176568,27.55,27.5566,27.3601,27.4714,67462.5208
2007-09-24 10:00:00,41.94,42.24,41.79,42.24,63575.79122709605,27.4714,27.6679,27.3732,27.6679,63575.7912
2007-09-24 10:30:00,42.24,42.27,42.11,42.12,13881.177123820098,27.6679,27.6876,27.5828,27.5893,13881.1771
2007-09-24 11:00:00,42.13,42.2,42.09,42.17,10272.071071626871,27.5959,27.6417,27.5697,27.6221,10272.0711
2007-09-24 11:30:00,42.15,42.16,41.83,41.83,46085.50805108273,27.609,27.6155,27.3994,27.3994,46085.5081
2007-09-24 12:00:00,41.85,41.91,41.77,41.85,21654.63631315936,27.4125,27.4518,27.3601,27.4125,21654.6363
2007-09-24 12:30:00,41.86,41.86,41.77,41.78,17073.84786229872,27.419,27.419,27.3601,27.3666,17073.8479
2007-09-24 13:00:00,41.81,41.86,41.68,41.76,19988.895058300943,27.3863,27.419,27.3011,27.3535,19988.8951
2007-09-24 13:30:00,41.73,41.73,41.56,41.64,15546.91837867851,27.3338,27.3338,27.2225,27.2749,15546.9184
2007-09-24 14:00:00,41.64,41.68,41.58,41.64,10827.318156579677,27.2749,27.3011,27.2356,27.2749,10827.3182
2007-09-24 14:30:00,41.62,41.64,41.57,41.6,5968.906163242643,27.2618,27.2749,27.229,27.2487,5968.9062
2007-09-24 15:00:00,41.59,41.65,41.52,41.62,16379.789006107716,27.2421,27.2814,27.1963,27.2618,16379.789
2007-09-24 15:30:00,41.62,41.62,41.47,41.52,39838.978345363685,27.2618,27.2618,27.1635,27.1963,39838.9783
2007-09-25 09:30:00,41.68,41.73,41.41,41.62,32343.14269850083,27.3011,27.3338,27.1242,27.2618,32343.1427
2007-09-25 10:00:00,41.62,41.71,41.5,41.51,63853.41476957245,27.2618,27.3207,27.1832,27.1897,63853.4148
2007-09-25 10:30:00,41.52,41.6,41.42,41.42,55524.70849528039,27.1963,27.2487,27.1308,27.1308,55524.7085
2007-09-25 11:00:00,41.43,41.47,41.3,41.39,54830.64963908939,27.1373,27.1635,27.0522,27.1111,54830.6496
2007-09-25 11:30:00,41.43,41.47,41.26,41.35,14852.859522487506,27.1373,27.1635,27.026,27.0849,14852.8595
2007-09-25 12:00:00,41.33,41.44,41.28,41.34,25402.55413659078,27.0718,27.1439,27.0391,27.0784,25402.5541
2007-09-25 12:30:00,41.32,41.44,41.32,41.35,33870.07218212104,27.0653,27.1439,27.0653,27.0849,33870.0722
2007-09-25 13:00:00,41.35,41.39,41.32,41.38,31787.895613548026,27.0849,27.1111,27.0653,27.1046,31787.8956
2007-09-25 13:30:00,41.37,41.42,41.31,41.42,23736.81288173237,27.098,27.1308,27.0587,27.1308,23736.8129
2007-09-25 14:00:00,41.42,41.42,41.29,41.39,30260.966129927816,27.1308,27.1308,27.0456,27.1111,30260.9661
2007-09-25 14:30:00,41.39,41.39,41.31,41.39,32204.33092726263,27.1111,27.1111,27.0587,27.1111,32204.3309
2007-09-25 15:00:00,41.39,41.39,41.31,41.34,27762.3542476402,27.1111,27.1111,27.0587,27.0784,27762.3542
2007-09-25 15:30:00,41.34,41.47,41.3,41.43,61215.99111604664,27.0784,27.1635,27.0522,27.1373,61215.9911
2007-09-26 09:30:00,41.69,41.8,41.63,41.8,28039.9777901166,27.3076,27.3797,27.2683,27.3797,28039.9778
2007-09-26 10:00:00,41.8,41.88,41.76,41.83,36923.931149361466,27.3797,27.4321,27.3535,27.3994,36923.9311
2007-09-26 10:30:00,41.83,41.84,41.75,41.79,38728.48417545808,27.3994,27.4059,27.3469,27.3732,38728.4842
2007-09-26 11:00:00,41.78,41.9,41.77,41.9,46085.50805108273,27.3666,27.4452,27.3601,27.4452,46085.5081
2007-09-26 11:30:00,41.9,41.93,41.83,41.91,15963.353692393111,27.4452,27.4649,27.3994,27.4518,15963.3537
2007-09-26 12:00:00,41.9,41.9,41.82,41.87,8189.894503053858,27.4452,27.4452,27.3928,27.4256,8189.8945
2007-09-26 12:30:00,41.87,41.92,41.84,41.85,13742.365352581895,27.4256,27.4583,27.4059,27.4125,13742.3654
2007-09-26 13:00:00,41.83,41.87,41.79,41.8,13603.553581343696,27.3994,27.4256,27.3732,27.3797,13603.5536
2007-09-26 13:30:00,41.81,41.81,41.6,41.64,68989.4503053859,27.3863,27.3863,27.2487,27.2749,68989.4503
2007-09-26 14:00:00,41.62,41.8,41.62,41.78,21515.82454192116,27.2618,27.3797,27.2618,27.3666,21515.8245
2007-09-26 14:30:00,41.78,41.9,41.78,41.87,44280.95502498611,27.3666,27.4452,27.3666,27.4256,44280.955
2007-09-26 15:00:00,41.9,42.0,41.82,41.96,48167.68461965575,27.4452,27.5107,27.3928,27.4845,48167.6846
2007-09-26 15:30:00,41.97,42.09,41.86,42.06,127706.8295391449,27.4911,27.5697,27.419,27.55,127706.8295
2007-09-27 09:30:00,42.39,42.39,42.29,42.3,45669.07273736813,27.7662,27.7662,27.7007,27.7072,45669.0727
2007-09-27 10:00:00,42.29,42.43,42.27,42.39,48445.30816213215,27.7007,27.7924,27.6876,27.7662,48445.3082
2007-09-27 10:30:00,42.4,42.4,42.14,42.22,21238.20099944475,27.7727,27.7727,27.6024,27.6548,21238.201
2007-09-27 11:00:00,42.24,42.27,42.1,42.17,37756.80177679067,27.6679,27.6876,27.5762,27.6221,37756.8018
2007-09-27 11:30:00,42.22,42.33,42.19,42.33,8189.894503053858,27.6548,27.7269,27.6352,27.7269,8189.8945
2007-09-27 12:00:00,42.33,42.35,42.27,42.31,13048.306496390893,27.7269,27.74,27.6876,27.7138,13048.3065
2007-09-27 12:30:00,42.33,42.34,42.28,42.29,8606.32981676846,27.7269,27.7334,27.6941,27.7007,8606.3298
2007-09-27 13:00:00,42.29,42.33,42.26,42.29,7912.270960577456,27.7007,27.7269,27.681,27.7007,7912.271
2007-09-27 13:30:00,42.27,42.3,42.21,42.3,10688.506385341476,27.6876,27.7072,27.6483,27.7072,10688.5064
2007-09-27 14:00:00,42.31,42.37,42.29,42.32,23181.565796779567,27.7138,27.7531,27.7007,27.7203,23181.5658
2007-09-27 14:30:00,42.33,42.39,42.31,42.36,26790.67184897279,27.7269,27.7662,27.7138,27.7465,26790.6718
2007-09-27 15:00:00,42.37,42.45,42.35,42.4,32343.14269850083,27.7531,27.8055,27.74,27.7727,32343.1427
2007-09-27 15:30:00,42.4,42.42,42.29,42.32,69822.3209328151,27.7727,27.7858,27.7007,27.7203,69822.3209
2007-09-28 09:30:00,43.09,43.09,42.9,43.02,85924.48639644642,28.2247,28.2247,28.1002,28.1788,85924.4864
2007-09-28 10:00:00,43.01,43.16,42.99,43.02,66907.27373681287,28.1723,28.2705,28.1592,28.1788,66907.2737
2007-09-28 10:30:00,43.01,43.19,43.01,43.09,65519.156024430864,28.1723,28.2902,28.1723,28.2247,65519.156
2007-09-28 11:00:00,43.1,43.32,43.09,43.24,48167.68461965575,28.2312,28.3753,28.2247,28.3229,48167.6846
2007-09-28 11:30:00,43.25,43.26,43.04,43.09,25957.801221543585,28.3295,28.336,28.1919,28.2247,25957.8012
2007-09-28 12:00:00,43.09,43.12,43.02,43.08,11799.000555247085,28.2247,28.2443,28.1788,28.2181,11799.0006
2007-09-28 12:30:00,43.08,43.11,43.07,43.07,9578.012215435869,28.2181,28.2378,28.2116,28.2116,9578.0122
2007-09-28 13:00:00,43.09,43.09,42.96,43.06,37340.36646307607,28.2247,28.2247,28.1395,28.205,37340.3665
2007-09-28 13:30:00,43.07,43.16,43.06,43.06,31787.895613548026,28.2116,28.2705,28.205,28.205,31787.8956
2007-09-28 14:00:00,43.07,43.12,42.97,42.97,35258.18989450305,28.2116,28.2443,28.1461,28.1461,35258.1899
2007-09-28 14:30:00,42.97,43.12,42.92,43.04,34702.942809550244,28.1461,28.2443,28.1133,28.1919,34702.9428
2007-09-28 15:00:00,43.04,43.07,42.91,42.96,59966.68517490283,28.1919,28.2116,28.1068,28.1395,59966.6852
2007-09-28 15:30:00,42.96,43.12,42.96,43.04,76901.72126596335,28.1395,28.2443,28.1395,28.1919,76901.7213
2007-10-01 09:30:00,43.31,43.41,43.17,43.19,71488.06218767351,28.3688,28.4343,28.2771,28.2902,71488.0622
2007-10-01 10:00:00,43.17,43.43,43.17,43.37,74541.92115491393,28.2771,28.4474,28.2771,28.4081,74541.9212
2007-10-01 10:30:00,43.39,43.43,43.35,43.39,30955.02498611882,28.4212,28.4474,28.395,28.4212,30955.025
2007-10-01 11:00:00,43.38,43.42,43.37,43.38,32481.95446973903,28.4146,28.4408,28.4081,28.4146,32481.9545
2007-10-01 11:30:00,43.39,43.48,43.36,43.45,22903.942254303165,28.4212,28.4801,28.4015,28.4605,22903.9423
2007-10-01 12:00:00,43.45,43.45,43.38,43.41,16379.789006107716,28.4605,28.4605,28.4146,28.4343,16379.789
2007-10-01 12:30:00,43.43,43.43,43.39,43.4,10272.071071626871,28.4474,28.4474,28.4212,28.4277,10272.0711
2007-10-01 13:00:00,43.41,43.46,43.4,43.45,17212.65963353692,28.4343,28.467,28.4277,28.4605,17212.6596
2007-10-01 13:30:00,43.45,43.51,43.3,43.42,63298.16768461965,28.4605,28.4998,28.3622,28.4408,63298.1677
2007-10-01 14:00:00,43.42,43.55,43.42,43.51,24430.87173792337,28.4408,28.526,28.4408,28.4998,24430.8717
2007-10-01 14:30:00,43.51,43.59,43.51,43.56,27762.3542476402,28.4998,28.5522,28.4998,28.5325,27762.3542
2007-10-01 15:00:00,43.56,43.63,43.46,43.61,31371.460299833423,28.5325,28.5784,28.467,28.5653,31371.4603
2007-10-01 15:30:00,43.63,43.63,43.35,43.55,50388.67295946696,28.5784,28.5784,28.395,28.526,50388.673
2007-10-02 09:30:00,43.42,43.5,43.38,43.48,15685.730149916712,28.4408,28.4932,28.4146,28.4801,15685.7301
2007-10-02 10:00:00,43.45,43.53,43.35,43.48,34425.31926707384,28.4605,28.5129,28.395,28.4801,34425.3193
2007-10-02 10:30:00,43.51,43.51,43.35,43.38,26651.86007773459,28.4998,28.4998,28.395,28.4146,26651.8601
2007-10-02 11:00:00,43.4,43.71,43.34,43.69,42198.7784564131,28.4277,28.6308,28.3884,28.6177,42198.7785
2007-10-02 11:30:00,43.69,43.73,43.62,43.63,20960.57745696835,28.6177,28.6439,28.5718,28.5784,20960.5775
2007-10-02 12:00:00,43.61,43.63,43.49,43.49,15685.730149916712,28.5653,28.5784,28.4867,28.4867,15685.7301
2007-10-02 12:30:00,43.48,43.49,43.37,43.49,25818.989450305384,28.4801,28.4867,28.4081,28.4867,25818.9895
2007-10-02 13:00:00,43.49,43.55,43.45,43.5,18600.77734591893,28.4867,28.526,28.4605,28.4932,18600.7773
2007-10-02 13:30:00,43.5,43.71,43.5,43.71,20405.330372015545,28.4932,28.6308,28.4932,28.6308,20405.3304
2007-10-02 14:00:00,43.71,43.73,43.63,43.72,19433.64797334814,28.6308,28.6439,28.5784,28.6373,19433.648
2007-10-02 14:30:00,43.73,43.82,43.71,43.76,21793.448084397554,28.6439,28.7028,28.6308,28.6635,21793.4481
2007-10-02 15:00:00,43.76,43.77,43.67,43.71,28456.413103831204,28.6635,28.6701,28.6046,28.6308,28456.4131
2007-10-02 15:30:00,43.73,43.76,43.64,43.72,61493.61465852304,28.6439,28.6635,28.5849,28.6373,61493.6147
2007-10-03 09:30:00,43.63,43.63,43.18,43.35,60660.74403109383,28.5784,28.5784,28.2836,28.395,60660.744
2007-10-03 10:00:00,43.35,43.43,43.28,43.37,29289.28373126041,28.395,28.4474,28.3491,28.4081,29289.2837
2007-10-03 10:30:00,43.37,43.4,43.22,43.4,49000.55524708495,28.4081,28.4277,28.3098,28.4277,49000.5552
2007-10-03 11:00:00,43.4,43.4,43.25,43.27,24986.11882287618,28.4277,28.4277,28.3295,28.3426,24986.1188
2007-10-03 11:30:00,43.24,43.32,43.22,43.31,15269.294836202109,28.3229,28.3753,28.3098,28.3688,15269.2948
2007-10-03 12:00:00,43.3,43.32,43.1,43.12,16657.412548584118,28.3622,28.3753,28.2312,28.2443,16657.4125
2007-10-03 12:30:00,43.12,43.12,42.98,43.0,24153.248195446973,28.2443,28.2443,28.1526,28.1657,24153.2482
2007-10-03 13:00:00,42.99,43.04,42.81,42.85,21654.63631315936,28.1592,28.1919,28.0413,28.0675,21654.6363
2007-10-03 13:30:00,42.84,42.84,42.78,42.82,26651.86007773459,28.0609,28.0609,28.0216,28.0478,26651.8601
2007-10-03 14:00:00,42.81,42.87,42.72,42.87,52609.661299278174,28.0413,28.0806,27.9823,28.0806,52609.6613
2007-10-03 14:30:00,42.86,42.89,42.69,42.8,51082.73181565797,28.074,28.0937,27.9627,28.0347,51082.7318
2007-10-03 15:00:00,42.8,42.94,42.71,42.76,25541.365907828986,28.0347,28.1264,27.9758,28.0085,25541.3659
2007-10-03 15:30:00,42.77,43.06,42.74,42.99,50111.04941699056,28.0151,28.205,27.9954,28.1592,50111.0494
2007-10-04 09:30:00,43.2,43.33,43.16,43.22,23320.377568017768,28.2967,28.3819,28.2705,28.3098,23320.3776
2007-10-04 10:00:00,43.22,43.39,43.22,43.38,33037.201554691834,28.3098,28.4212,28.3098,28.4146,33037.2016
2007-10-04 10:30:00,43.37,43.49,43.37,43.45,31926.707384786227,28.4081,28.4867,28.4081,28.4605,31926.7074
2007-10-04 11:00:00,43.45,43.45,43.25,43.32,24014.43642420877,28.4605,28.4605,28.3295,28.3753,24014.4364
2007-10-04 11:30:00,43.36,43.36,43.0,43.0,14019.9888950583,28.4015,28.4015,28.1657,28.1657,14019.9889
2007-10-04 12:00:00,43.0,43.01,42.86,42.95,15685.730149916712,28.1657,28.1723,28.074,28.133,15685.7301
2007-10-04 12:30:00,42.94,42.99,42.9,42.91,9716.82398667407,28.1264,28.1592,28.1002,28.1068,9716.824
2007-10-04 13:00:00,42.92,42.94,42.82,42.9,11660.188784008884,28.1133,28.1264,28.0478,28.1002,11660.1888
2007-10-04 13:30:00,42.91,42.92,42.8,42.8,8883.953359244864,28.1068,28.1133,28.0347,28.0347,8883.9534
2007-10-04 14:00:00,42.8,42.89,42.79,42.81,16102.165463631314,28.0347,28.0937,28.0282,28.0413,16102.1655
2007-10-04 14:30:00,42.81,42.93,42.79,42.92,23320.377568017768,28.0413,28.1199,28.0282,28.1133,23320.3776
2007-10-04 15:00:00,42.91,43.03,42.91,42.99,32343.14269850083,28.1068,28.1854,28.1068,28.1592,32343.1427
2007-10-04 15:30:00,42.99,43.15,42.89,42.99,50249.86118822876,28.1592,28.264,28.0937,28.1592,50249.8612
2007-10-05 09:30:00,44.14,44.14,43.75,44.12,155607.9955580233,28.9124,28.9124,28.657,28.8993,155607.9956
2007-10-05 10:00:00,44.11,44.3,44.09,44.26,89950.02776235424,28.8928,29.0172,28.8797,28.991,89950.0278
2007-10-05 10:30:00,44.25,44.38,44.16,44.23,57190.44975013881,28.9845,29.0696,28.9255,28.9714,57190.4498
2007-10-05 11:00:00,44.23,44.28,44.03,44.03,97445.8634092171,28.9714,29.0041,28.8404,28.8404,97445.8634
2007-10-05 11:30:00,44.05,44.05,43.91,43.99,54136.59078289838,28.8535,28.8535,28.7618,28.8142,54136.5908
2007-10-05 12:00:00,44.0,44.05,43.58,43.71,52887.284841754576,28.8207,28.8535,28.5456,28.6308,52887.2848
2007-10-05 12:30:00,43.74,43.74,43.58,43.64,34147.69572459744,28.6504,28.6504,28.5456,28.5849,34147.6957
2007-10-05 13:00:00,43.66,43.71,43.57,43.67,51360.355358134366,28.598,28.6308,28.5391,28.6046,51360.3554
2007-10-05 13:30:00,43.68,43.87,43.68,43.83,52748.473070516375,28.6111,28.7356,28.6111,28.7094,52748.4731
2007-10-05 14:00:00,43.84,43.89,43.79,43.85,48306.496390893946,28.7159,28.7487,28.6832,28.7225,48306.4964
2007-10-05 14:30:00,43.85,43.9,43.82,43.84,29844.530816213213,28.7225,28.7552,28.7028,28.7159,29844.5308
2007-10-05 15:00:00,43.84,43.91,43.81,43.91,39283.73126041088,28.7159,28.7618,28.6963,28.7618,39283.7313
2007-10-05 15:30:00,43.91,44.03,43.91,44.01,51360.355358134366,28.7618,28.8404,28.7618,28.8273,51360.3554
2007-10-08 09:30:00,43.81,43.86,43.55,43.63,13881.177123820098,28.6963,28.729,28.526,28.5784,13881.1771
2007-10-08 10:00:00,43.62,43.84,43.58,43.75,25818.989450305384,28.5718,28.7159,28.5456,28.657,25818.9895
2007-10-08 10:30:00,43.75,43.81,43.7,43.7,21515.82454192116,28.657,28.6963,28.6242,28.6242,21515.8245
2007-10-08 11:00:00,43.71,43.72,43.61,43.66,14714.047751249303,28.6308,28.6373,28.5653,28.598,14714.0478
2007-10-08 11:30:00,43.66,43.68,43.54,43.58,15269.294836202109,28.598,28.6111,28.5194,28.5456,15269.2948
2007-10-08 12:00:00,43.58,43.6,43.51,43.54,15546.91837867851,28.5456,28.5587,28.4998,28.5194,15546.9184
2007-10-08 12:30:00,43.53,43.58,43.5,43.51,10827.318156579677,28.5129,28.5456,28.4932,28.4998,10827.3182
2007-10-08 13:00:00,43.5,43.53,43.48,43.53,11243.75347029428,28.4932,28.5129,28.4801,28.5129,11243.7535
2007-10-08 13:30:00,43.53,43.55,43.5,43.52,10549.694614103277,28.5129,28.526,28.4932,28.5063,10549.6946
2007-10-08 14:00:00,43.52,43.61,43.51,43.61,27207.1071626874,28.5063,28.5653,28.4998,28.5653,27207.1072
2007-10-08 14:30:00,43.61,43.66,43.48,43.49,23320.377568017768,28.5653,28.598,28.4801,28.4867,23320.3776
2007-10-08 15:00:00,43.47,43.71,43.47,43.71,31787.895613548026,28.4736,28.6308,28.4736,28.6308,31787.8956
2007-10-08 15:30:00,43.7,43.74,43.57,43.61,22765.13048306496,28.6242,28.6504,28.5391,28.5653,22765.1305
2007-10-09 09:30:00,44.18,44.31,44.1,44.23,42892.8373126041,28.9386,29.0238,28.8862,28.9714,42892.8373
2007-10-09 10:00:00,44.25,44.3,44.15,44.25,42754.0255413659,28.9845,29.0172,28.919,28.9845,42754.0255
2007-10-09 10:30:00,44.23,44.33,44.14,44.33,40116.60188784009,28.9714,29.0369,28.9124,29.0369,40116.6019
2007-10-09 11:00:00,44.33,44.35,44.28,44.3,41782.3431426985,29.0369,29.05,29.0041,29.0172,41782.3431
2007-10-09 11:30:00,44.32,44.32,44.23,44.29,23042.75402554137,29.0303,29.0303,28.9714,29.0107,23042.754
2007-10-09 12:00:00,44.27,44.27,44.2,44.27,15685.730149916712,28.9976,28.9976,28.9517,28.9976,15685.7301
2007-10-09 12:30:00,44.26,44.27,44.2,44.25,13048.306496390893,28.991,28.9976,28.9517,28.9845,13048.3065
2007-10-09 13:00:00,44.24,44.32,44.2,44.2,40255.41365907829,28.9779,29.0303,28.9517,28.9517,40255.4137
2007-10-09 13:30:00,44.19,44.28,44.17,44.27,14714.047751249303,28.9452,29.0041,28.9321,28.9976,14714.0478
2007-10-09 14:00:00,44.27,44.3,44.17,44.3,40394.22543031649,28.9976,29.0172,28.9321,29.0172,40394.2254
2007-10-09 14:30:00,44.3,44.43,44.28,44.41,39283.73126041088,29.0172,29.1024,29.0041,29.0893,39283.7313
2007-10-09 15:00:00,44.4,44.43,44.36,44.43,40671.84897279289,29.0827,29.1024,29.0565,29.1024,40671.849
2007-10-09 15:30:00,44.43,44.47,44.32,44.45,55941.143808995,29.1024,29.1286,29.0303,29.1155,55941.1438
2007-10-10 09:30:00,44.49,44.64,44.37,44.48,42892.8373126041,29.1417,29.2399,29.0631,29.1351,42892.8373
2007-10-10 10:00:00,44.51,44.64,44.48,44.61,61354.80288728484,29.1548,29.2399,29.1351,29.2203,61354.8029
2007-10-10 10:30:00,44.63,44.71,44.6,44.66,66074.40310938367,29.2334,29.2858,29.2137,29.253,66074.4031
2007-10-10 11:00:00,44.67,44.72,44.65,44.69,32759.578012215432,29.2596,29.2923,29.2465,29.2727,32759.578
2007-10-10 11:30:00,44.68,44.7,44.62,44.66,29150.47196002221,29.2661,29.2792,29.2268,29.253,29150.472
2007-10-10 12:00:00,44.63,44.69,44.63,44.67,31926.707384786227,29.2334,29.2727,29.2334,29.2596,31926.7074
2007-10-10 12:30:00,44.66,44.67,44.64,44.65,32204.33092726263,29.253,29.2596,29.2399,29.2465,32204.3309
2007-10-10 13:00:00,44.65,44.67,44.61,44.65,42337.5902276513,29.2465,29.2596,29.2203,29.2465,42337.5902
2007-10-10 13:30:00,44.66,44.74,44.65,44.72,24430.87173792337,29.253,29.3054,29.2465,29.2923,24430.8717
2007-10-10 14:00:00,44.72,44.72,44.62,44.68,25818.989450305384,29.2923,29.2923,29.2268,29.2661,25818.9895
2007-10-10 14:30:00,44.66,44.7,44.63,44.67,17351.471404775122,29.253,29.2792,29.2334,29.2596,17351.4714
2007-10-10 15:00:00,44.69,44.84,44.67,44.81,42198.7784564131,29.2727,29.371,29.2596,29.3513,42198.7785
2007-10-10 15:30:00,44.81,44.88,44.76,44.8,48306.496390893946,29.3513,29.3972,29.3186,29.3448,48306.4964
2007-10-11 09:30:00,45.17,45.28,45.1,45.13,40116.60188784009,29.5871,29.6592,29.5413,29.5609,40116.6019
2007-10-11 10:00:00,45.14,45.2,45.12,45.18,48306.496390893946,29.5675,29.6068,29.5544,29.5937,48306.4964
2007-10-11 10:30:00,45.2,45.28,45.18,45.25,82176.56857301499,29.6068,29.6592,29.5937,29.6395,82176.5686
2007-10-11 11:00:00,45.24,45.28,45.17,45.26,47473.62576346474,29.633,29.6592,29.5871,29.6461,47473.6258
2007-10-11 11:30:00,45.26,45.28,45.23,45.25,24153.248195446973,29.6461,29.6592,29.6264,29.6395,24153.2482
2007-10-11 12:00:00,45.29,45.39,45.26,45.31,35397.00166574125,29.6657,29.7312,29.6461,29.6788,35397.0017
2007-10-11 12:30:00,45.33,45.39,45.31,45.32,16102.165463631314,29.6919,29.7312,29.6788,29.6854,16102.1655
2007-10-11 13:00:00,45.32,45.41,45.31,45.31,22765.13048306496,29.6854,29.7443,29.6788,29.6788,22765.1305
2007-10-11 13:30:00,45.33,45.39,45.2,45.2,27207.1071626874,29.6919,29.7312,29.6068,29.6068,27207.1072
2007-10-11 14:00:00,45.18,45.21,44.83,44.92,37479.17823431427,29.5937,29.6133,29.3644,29.4234,37479.1782
2007-10-11 14:30:00,44.87,45.17,44.74,44.84,25124.93059411438,29.3906,29.5871,29.3054,29.371,25124.9306
2007-10-11 15:00:00,44.9,44.98,44.66,44.82,69405.88561910049,29.4103,29.4627,29.253,29.3579,69405.8856
2007-10-11 15:30:00,44.8,45.15,44.76,45.12,127706.8295391449,29.3448,29.574,29.3186,29.5544,127706.8295
2007-10-12 09:30:00,46.08,46.08,45.78,45.84,86202.10993892282,30.1832,30.1832,29.9867,30.026,86202.1099
2007-10-12 10:00:00,45.85,45.89,45.7,45.89,73014.99167129373,30.0325,30.0587,29.9343,30.0587,73014.9917
2007-10-12 10:30:00,45.88,45.9,45.69,45.87,56079.9555802332,30.0522,30.0653,29.9277,30.0456,56079.9556
2007-10-12 11:00:00,45.91,46.05,45.86,45.91,53026.09661299278,30.0718,30.1635,30.0391,30.0718,53026.0966
2007-10-12 11:30:00,45.92,45.94,45.75,45.88,58578.56746252082,30.0784,30.0915,29.967,30.0522,58578.5675
2007-10-12 12:00:00,45.88,45.9,45.81,45.83,28734.03664630761,30.0522,30.0653,30.0063,30.0194,28734.0366
2007-10-12 12:30:00,45.83,45.88,45.74,45.88,28178.789561354803,30.0194,30.0522,29.9605,30.0522,28178.7896
2007-10-12 13:00:00,45.88,45.9,45.75,45.85,58023.320377568016,30.0522,30.0653,29.967,30.0325,58023.3204
2007-10-12 13:30:00,45.85,45.91,45.83,45.88,44836.20210993892,30.0325,30.0718,30.0194,30.0522,44836.2021
2007-10-12 14:00:00,45.85,45.9,45.84,45.87,73847.86229872293,30.0325,30.0653,30.026,30.0456,73847.8623
2007-10-12 14:30:00,45.88,45.89,45.85,45.85,60383.12048861743,30.0522,30.0587,30.0325,30.0325,60383.1205
2007-10-12 15:00:00,45.85,45.88,45.82,45.86,42615.2137701277,30.0325,30.0522,30.0129,30.0391,42615.2138
2007-10-12 15:30:00,45.86,46.08,45.86,46.08,82037.75680177679,30.0391,30.1832,30.0391,30.1832,82037.7568
2007-10-15 09:30:00,46.6,46.67,46.17,46.18,66629.65019433647,30.5238,30.5696,30.2421,30.2487,66629.6502
2007-10-15 10:00:00,46.16,46.21,45.99,46.18,33176.013325930035,30.2356,30.2683,30.1242,30.2487,33176.0133
2007-10-15 10:30:00,46.2,46.26,46.11,46.11,45946.69627984453,30.2618,30.3011,30.2028,30.2028,45946.6963
2007-10-15 11:00:00,46.1,46.2,46.0,46.13,79400.33314825097,30.1963,30.2618,30.1308,30.2159,79400.3331
2007-10-15 11:30:00,46.15,46.18,46.01,46.09,23320.377568017768,30.229,30.2487,30.1373,30.1897,23320.3776
2007-10-15 12:00:00,46.09,46.09,45.97,46.05,24708.495280399777,30.1897,30.1897,30.1111,30.1635,24708.4953
2007-10-15 12:30:00,46.05,46.05,45.9,46.02,20405.330372015545,30.1635,30.1635,30.0653,30.1439,20405.3304
2007-10-15 13:00:00,46.06,46.06,45.85,45.9,12076.624097723488,30.1701,30.1701,30.0325,30.0653,12076.6241
2007-10-15 13:30:00,45.95,45.95,45.83,45.89,12076.624097723488,30.098,30.098,30.0194,30.0587,12076.6241
2007-10-15 14:00:00,45.9,45.9,45.75,45.85,25957.801221543585,30.0653,30.0653,29.967,30.0325,25957.8012
2007-10-15 14:30:00,45.82,45.85,45.7,45.84,33453.63686840644,30.0129,30.0325,29.9343,30.026,33453.6369
2007-10-15 15:00:00,45.82,45.86,45.55,45.62,36646.30760688506,30.0129,30.0391,29.836,29.8819,36646.3076
2007-10-15 15:30:00,45.64,45.75,45.62,45.75,110910.6052193226,29.895,29.967,29.8819,29.967,110910.6052
2007-10-16 09:30:00,45.93,46.04,45.64,45.88,82315.3803442532,30.0849,30.157,29.895,30.0522,82315.3803
2007-10-16 10:00:00,45.88,45.95,45.57,45.65,41227.09605774569,30.0522,30.098,29.8491,29.9015,41227.0961
2007-10-16 10:30:00,45.65,45.67,45.54,45.55,20821.765685730148,29.9015,29.9146,29.8295,29.836,20821.7657
2007-10-16 11:00:00,45.58,45.65,45.54,45.57,29150.47196002221,29.8557,29.9015,29.8295,29.8491,29150.472
2007-10-16 11:30:00,45.55,45.64,45.47,45.57,23320.377568017768,29.836,29.895,29.7836,29.8491,23320.3776
2007-10-16 12:00:00,45.57,45.58,45.46,45.5,14852.859522487506,29.8491,29.8557,29.7771,29.8033,14852.8595
2007-10-16 12:30:00,45.54,45.54,45.43,45.51,20405.330372015545,29.8295,29.8295,29.7574,29.8098,20405.3304
2007-10-16 13:00:00,45.52,45.53,45.28,45.38,16518.600777345917,29.8164,29.8229,29.6592,29.7247,16518.6008
2007-10-16 13:30:00,45.36,45.46,45.33,45.43,41921.1549139367,29.7116,29.7771,29.6919,29.7574,41921.1549
2007-10-16 14:00:00,45.43,45.55,45.42,45.45,29289.28373126041,29.7574,29.836,29.7509,29.7705,29289.2837
2007-10-16 14:30:00,45.43,45.5,45.36,45.42,33731.26041088284,29.7574,29.8033,29.7116,29.7509,33731.2604
2007-10-16 15:00:00,45.42,45.57,45.39,45.46,62048.86174347584,29.7509,29.8491,29.7312,29.7771,62048.8617
2007-10-16 15:30:00,45.46,45.62,45.41,45.46,43031.64908384231,29.7771,29.8819,29.7443,29.7771,43031.6491
2007-10-17 09:30:00,46.5,46.72,46.06,46.15,141171.5713492504,30.4583,30.6024,30.1701,30.229,141171.5713
2007-10-17 10:00:00,46.14,46.16,45.82,45.85,198362.0210993892,30.2225,30.2356,30.0129,30.0325,198362.0211
2007-10-17 10:30:00,45.82,46.08,45.82,46.07,69405.88561910049,30.0129,30.1832,30.0129,30.1766,69405.8856
2007-10-17 11:00:00,46.06,46.22,46.0,46.07,147418.10105496945,30.1701,30.2749,30.1308,30.1766,147418.1011
2007-10-17 11:30:00,46.03,46.07,45.94,45.94,64131.038312048855,30.1504,30.1766,30.0915,30.0915,64131.0383
2007-10-17 12:00:00,45.94,46.04,45.79,45.84,54275.402554136585,30.0915,30.157,29.9932,30.026,54275.4026
2007-10-17 12:30:00,45.82,45.94,45.77,45.78,47473.62576346474,30.0129,30.0915,29.9801,29.9867,47473.6258
2007-10-17 13:00:00,45.8,45.9,45.75,45.76,37756.80177679067,29.9998,30.0653,29.967,29.9736,37756.8018
2007-10-17 13:30:00,45.8,45.94,45.75,45.8,73014.99167129373,29.9998,30.0915,29.967,29.9998,73014.9917
2007-10-17 14:00:00,45.78,45.9,45.75,45.84,37340.36646307607,29.9867,30.0653,29.967,30.026,37340.3665
2007-10-17 14:30:00,45.82,45.9,45.64,45.75,55524.70849528039,30.0129,30.0653,29.895,29.967,55524.7085
2007-10-17 15:00:00,45.77,46.15,45.73,45.98,45113.82565241532,29.9801,30.229,29.9539,30.1177,45113.8257
2007-10-17 15:30:00,45.98,46.13,45.89,46.06,46640.755136035536,30.1177,30.2159,30.0587,30.1701,46640.7551
2007-10-18 09:30:00,46.19,46.44,46.18,46.39,38312.04886174348,30.2552,30.419,30.2487,30.3862,38312.0489
2007-10-18 10:00:00,46.37,46.49,46.22,46.47,34008.88395335924,30.3731,30.4517,30.2749,30.4386,34008.884
2007-10-18 10:30:00,46.44,46.47,46.36,46.42,32204.33092726263,30.419,30.4386,30.3666,30.4059,32204.3309
2007-10-18 11:00:00,46.42,46.52,46.28,46.31,35674.62520821766,30.4059,30.4714,30.3142,30.3338,35674.6252
2007-10-18 11:30:00,46.28,46.32,46.23,46.29,9716.82398667407,30.3142,30.3404,30.2814,30.3207,9716.824
2007-10-18 12:00:00,46.31,46.42,46.26,46.42,12354.247640199888,30.3338,30.4059,30.3011,30.4059,12354.2476
2007-10-18 12:30:00,46.42,46.42,46.32,46.36,21238.20099944475,30.4059,30.4059,30.3404,30.3666,21238.201
2007-10-18 13:00:00,46.34,46.42,46.34,46.39,8883.953359244864,30.3535,30.4059,30.3535,30.3862,8883.9534
2007-10-18 13:30:00,46.42,46.6,46.38,46.6,25402.55413659078,30.4059,30.5238,30.3797,30.5238,25402.5541
2007-10-18 14:00:00,46.58,46.66,46.5,46.52,40949.47251526929,30.5107,30.5631,30.4583,30.4714,40949.4725
2007-10-18 14:30:00,46.53,46.55,46.41,46.47,27345.9189339256,30.4779,30.491,30.3993,30.4386,27345.9189
2007-10-18 15:00:00,46.49,46.56,46.39,46.42,30538.589672404218,30.4517,30.4976,30.3862,30.4059,30538.5897
2007-10-18 15:30:00,46.41,46.62,46.39,46.62,48445.30816213215,30.3993,30.5369,30.3862,30.5369,48445.3082
2007-10-19 09:30:00,46.67,46.78,46.57,46.63,67323.70905052748,30.5696,30.6417,30.5041,30.5434,67323.7091
2007-10-19 10:00:00,46.62,46.63,46.37,46.41,49000.55524708495,30.5369,30.5434,30.3731,30.3993,49000.5552
2007-10-19 10:30:00,46.41,46.57,46.38,46.47,66629.65019433647,30.3993,30.5041,30.3797,30.4386,66629.6502
2007-10-19 11:00:00,46.47,46.6,46.43,46.6,36229.87229317046,30.4386,30.5238,30.4124,30.5238,36229.8723
2007-10-19 11:30:00,46.58,46.87,46.52,46.86,36091.06052193226,30.5107,30.7006,30.4714,30.6941,36091.0605
2007-10-19 12:00:00,46.83,46.89,46.73,46.79,25541.365907828986,30.6744,30.7137,30.6089,30.6482,25541.3659
2007-10-19 12:30:00,46.78,46.85,46.78,46.79,20544.142143253743,30.6417,30.6875,30.6417,30.6482,20544.1421
2007-10-19 13:00:00,46.79,46.8,46.67,46.77,32481.95446973903,30.6482,30.6548,30.5696,30.6351,32481.9545
2007-10-19 13:30:00,46.8,46.83,46.74,46.76,29289.28373126041,30.6548,30.6744,30.6155,30.6286,29289.2837
2007-10-19 14:00:00,46.75,46.75,46.61,46.61,39006.10771793448,30.622,30.622,30.5303,30.5303,39006.1077
2007-10-19 14:30:00,46.62,46.68,46.54,46.61,89117.15713492503,30.5369,30.5762,30.4845,30.5303,89117.1571
2007-10-19 15:00:00,46.62,46.65,46.43,46.5,53303.72015546918,30.5369,30.5565,30.4124,30.4583,53303.7202
2007-10-19 15:30:00,46.5,46.6,46.36,46.39,71904.49750138812,30.4583,30.5238,30.3666,30.3862,71904.4975
2007-10-22 09:30:00,45.36,45.39,45.15,45.22,77040.53303720155,29.7116,29.7312,29.574,29.6199,77040.533
2007-10-22 10:00:00,45.25,45.31,45.03,45.04,52332.03775680177,29.6395,29.6788,29.4954,29.502,52332.0378
2007-10-22 10:30:00,45.05,45.12,44.7,44.79,37756.80177679067,29.5085,29.5544,29.2792,29.3382,37756.8018
2007-10-22 11:00:00,44.81,45.09,44.76,44.9,37617.99000555247,29.3513,29.5347,29.3186,29.4103,37617.99
2007-10-22 11:30:00,44.9,44.92,44.67,44.74,35813.43697945586,29.4103,29.4234,29.2596,29.3054,35813.437
2007-10-22 12:00:00,44.72,44.73,44.54,44.62,40533.03720155469,29.2923,29.2989,29.1744,29.2268,40533.0372
2007-10-22 12:30:00,44.63,44.77,44.56,44.68,39283.73126041088,29.2334,29.3251,29.1875,29.2661,39283.7313
2007-10-22 13:00:00,44.7,44.76,44.64,44.66,71904.49750138812,29.2792,29.3186,29.2399,29.253,71904.4975
2007-10-22 13:30:00,44.66,44.69,44.49,44.49,75791.22709605774,29.253,29.2727,29.1417,29.1417,75791.2271
2007-10-22 14:00:00,44.51,44.57,44.34,44.34,53858.96724042198,29.1548,29.1941,29.0434,29.0434,53858.9672
2007-10-22 14:30:00,44.34,44.39,44.1,44.23,73153.80344253192,29.0434,29.0762,28.8862,28.9714,73153.8034
2007-10-22 15:00:00,44.23,44.48,44.19,44.47,77318.15657967795,28.9714,29.1351,28.9452,29.1286,77318.1566
2007-10-22 15:30:00,44.47,44.84,44.4,44.76,208772.90394225428,29.1286,29.371,29.0827,29.3186,208772.9039
2007-10-23 09:30:00,45.23,45.23,44.82,44.96,37062.74292059967,29.6264,29.6264,29.3579,29.4496,37062.7429
2007-10-23 10:00:00,44.96,45.08,44.9,45.03,31371.460299833423,29.4496,29.5282,29.4103,29.4954,31371.4603
2007-10-23 10:30:00,45.04,45.08,44.73,44.73,23875.62465297057,29.502,29.5282,29.2989,29.2989,23875.6247
2007-10-23 11:00:00,44.74,44.74,44.56,44.66,23181.565796779567,29.3054,29.3054,29.1875,29.253,23181.5658
2007-10-23 11:30:00,44.65,44.97,44.61,44.81,18600.77734591893,29.2465,29.4561,29.2203,29.3513,18600.7773
2007-10-23 12:00:00,44.84,44.91,44.79,44.82,15546.91837867851,29.371,29.4168,29.3382,29.3579,15546.9184
2007-10-23 12:30:00,44.81,44.82,44.66,44.67,11799.000555247085,29.3513,29.3579,29.253,29.2596,11799.0006
2007-10-23 13:00:00,44.67,44.86,44.66,44.8,7495.835646862853,29.2596,29.3841,29.253,29.3448,7495.8356
2007-10-23 13:30:00,44.78,44.99,44.77,44.97,18739.58911715713,29.3317,29.4692,29.3251,29.4561,18739.5891
2007-10-23 14:00:00,44.97,45.17,44.97,45.17,23459.18933925597,29.4561,29.5871,29.4561,29.5871,23459.1893
2007-10-23 14:30:00,45.17,45.25,45.1,45.17,46640.755136035536,29.5871,29.6395,29.5413,29.5871,46640.7551
2007-10-23 15:00:00,45.17,45.33,45.14,45.32,49972.23764575236,29.5871,29.6919,29.5675,29.6854,49972.2376
2007-10-23 15:30:00,45.31,45.38,45.18,45.24,63575.79122709605,29.6788,29.7247,29.5937,29.633,63575.7912
2007-10-24 09:30:00,45.19,45.46,45.16,45.38,29289.28373126041,29.6002,29.7771,29.5806,29.7247,29289.2837
2007-10-24 10:00:00,45.39,45.45,45.13,45.36,47473.62576346474,29.7312,29.7705,29.5609,29.7116,47473.6258
2007-10-24 10:30:00,45.37,45.39,45.02,45.2,37479.17823431427,29.7181,29.7312,29.4889,29.6068,37479.1782
2007-10-24 11:00:00,45.16,45.21,44.9,45.21,44419.76679622432,29.5806,29.6133,29.4103,29.6133,44419.7668
2007-10-24 11:30:00,45.18,45.32,45.05,45.15,31926.707384786227,29.5937,29.6854,29.5085,29.574,31926.7074
2007-10-24 12:00:00,45.11,45.35,44.99,45.31,47057.19044975014,29.5478,29.705,29.4692,29.6788,47057.1904
2007-10-24 12:30:00,45.31,45.39,45.15,45.34,69405.88561910049,29.6788,29.7312,29.574,29.6985,69405.8856
2007-10-24 13:00:00,45.36,45.38,45.03,45.37,63159.35591338145,29.7116,29.7247,29.4954,29.7181,63159.3559
2007-10-24 13:30:00,45.36,45.36,45.09,45.31,46918.37867851194,29.7116,29.7116,29.5347,29.6788,46918.3787
2007-10-24 14:00:00,45.28,45.6,45.1,45.6,89394.78067740143,29.6592,29.8688,29.5413,29.8688,89394.7807
2007-10-24 14:30:00,45.54,46.03,45.39,45.98,77873.40366463075,29.8295,30.1504,29.7312,30.1177,77873.4037
2007-10-24 15:00:00,46.05,46.18,45.78,46.11,71626.87395891172,30.1635,30.2487,29.9867,30.2028,71626.874
2007-10-24 15:30:00,46.11,46.11,45.67,45.92,81204.88617434759,30.2028,30.2028,29.9146,30.0784,81204.8862
2007-10-25 09:30:00,45.94,46.5,45.83,46.33,74958.35646862854,30.0915,30.4583,30.0194,30.3469,74958.3565
2007-10-25 10:00:00,46.32,46.66,46.31,46.57,63714.60299833425,30.3404,30.5631,30.3338,30.5041,63714.603
2007-10-25 10:30:00,46.59,46.66,46.28,46.34,22626.31871182676,30.5172,30.5631,30.3142,30.3535,22626.3187
2007-10-25 11:00:00,46.36,46.5,46.29,46.38,41088.28428650749,30.3666,30.4583,30.3207,30.3797,41088.2843
2007-10-25 11:30:00,46.38,46.6,46.36,46.47,35952.24875069406,30.3797,30.5238,30.3666,30.4386,35952.2488
2007-10-25 12:00:00,46.47,46.53,46.33,46.53,23459.18933925597,30.4386,30.4779,30.3469,30.4779,23459.1893
2007-10-25 12:30:00,46.52,46.52,46.27,46.3,18045.53026096613,30.4714,30.4714,30.3076,30.3273,18045.5303
2007-10-25 13:00:00,46.27,46.35,45.96,46.01,26790.67184897279,30.3076,30.36,30.1046,30.1373,26790.6718
2007-10-25 13:30:00,46.02,46.23,45.96,46.06,23598.00111049417,30.1439,30.2814,30.1046,30.1701,23598.0011
2007-10-25 14:00:00,46.06,46.32,45.96,46.27,30399.777901166017,30.1701,30.3404,30.1046,30.3076,30399.7779
2007-10-25 14:30:00,46.29,46.42,46.12,46.41,46918.37867851194,30.3207,30.4059,30.2094,30.3993,46918.3787
2007-10-25 15:00:00,46.42,46.47,46.18,46.39,41921.1549139367,30.4059,30.4386,30.2487,30.3862,41921.1549
2007-10-25 15:30:00,46.4,46.45,46.18,46.21,75097.16823986673,30.3928,30.4255,30.2487,30.2683,75097.1682
2007-10-26 09:30:00,46.36,46.5,46.23,46.43,78151.02720710715,30.3666,30.4583,30.2814,30.4124,78151.0272
2007-10-26 10:00:00,46.44,46.45,46.2,46.2,46085.50805108273,30.419,30.4255,30.2618,30.2618,46085.5081
2007-10-26 10:30:00,46.21,46.25,46.13,46.18,42476.4019988895,30.2683,30.2945,30.2159,30.2487,42476.402
2007-10-26 11:00:00,46.16,46.19,45.88,45.88,42476.4019988895,30.2356,30.2552,30.0522,30.0522,42476.402
2007-10-26 11:30:00,45.9,46.0,45.75,45.75,21793.448084397554,30.0653,30.1308,29.967,29.967,21793.4481
2007-10-26 12:00:00,45.7,45.77,45.57,45.75,24014.43642420877,29.9343,29.9801,29.8491,29.967,24014.4364
2007-10-26 12:30:00,45.77,45.88,45.76,45.79,11799.000555247085,29.9801,30.0522,29.9736,29.9932,11799.0006
2007-10-26 13:00:00,45.81,45.94,45.7,45.93,21793.448084397554,30.0063,30.0915,29.9343,30.0849,21793.4481
2007-10-26 13:30:00,45.93,45.95,45.74,45.89,34425.31926707384,30.0849,30.098,29.9605,30.0587,34425.3193
2007-10-26 14:00:00,45.89,45.96,45.88,45.88,45113.82565241532,30.0587,30.1046,30.0522,30.0522,45113.8257
2007-10-26 14:30:00,45.9,46.0,45.85,46.0,40394.22543031649,30.0653,30.1308,30.0325,30.1308,40394.2254
2007-10-26 15:00:00,46.01,46.03,45.9,45.97,60938.36757357024,30.1373,30.1504,30.0653,30.1111,60938.3676
2007-10-26 15:30:00,45.97,46.06,45.9,45.99,85646.86285397001,30.1111,30.1701,30.0653,30.1242,85646.8629
2007-10-29 09:30:00,46.24,46.43,46.19,46.29,48028.87284841754,30.288,30.4124,30.2552,30.3207,48028.8728
2007-10-29 10:00:00,46.26,46.39,46.12,46.32,33453.63686840644,30.3011,30.3862,30.2094,30.3404,33453.6369
2007-10-29 10:30:00,46.29,46.35,46.11,46.2,80233.20377568017,30.3207,30.36,30.2028,30.2618,80233.2038
2007-10-29 11:00:00,46.22,46.36,46.18,46.3,78151.02720710715,30.2749,30.3666,30.2487,30.3273,78151.0272
2007-10-29 11:30:00,46.3,46.32,46.12,46.13,67740.14436424208,30.3273,30.3404,30.2094,30.2159,67740.1444
2007-10-29 12:00:00,46.13,46.18,45.96,45.97,38312.04886174348,30.2159,30.2487,30.1046,30.1111,38312.0489
2007-10-29 12:30:00,45.95,46.03,45.82,45.95,35535.81343697946,30.098,30.1504,30.0129,30.098,35535.8134
2007-10-29 13:00:00,45.95,46.03,45.88,45.97,26929.48362021099,30.098,30.1504,30.0522,30.1111,26929.4836
2007-10-29 13:30:00,45.97,46.23,45.97,46.23,28039.9777901166,30.1111,30.2814,30.1111,30.2814,28039.9778
2007-10-29 14:00:00,46.18,46.22,46.02,46.03,27762.3542476402,30.2487,30.2749,30.1439,30.1504,27762.3542
2007-10-29 14:30:00,46.03,46.03,45.79,46.03,35813.43697945586,30.1504,30.1504,29.9932,30.1504,35813.437
2007-10-29 15:00:00,46.03,46.1,45.96,46.1,39838.978345363685,30.1504,30.1963,30.1046,30.1963,39838.9783
2007-10-29 15:30:00,46.11,46.12,45.87,46.06,54275.402554136585,30.2028,30.2094,30.0456,30.1701,54275.4026
2007-10-30 09:30:00,45.72,45.99,45.58,45.96,46779.56690727374,29.9474,30.1242,29.8557,30.1046,46779.5669
2007-10-30 10:00:00,45.97,46.2,45.93,46.18,37479.17823431427,30.1111,30.2618,30.0849,30.2487,37479.1782
2007-10-30 10:30:00,46.15,46.32,46.15,46.29,16379.789006107716,30.229,30.3404,30.229,30.3207,16379.789
2007-10-30 11:00:00,46.28,46.29,46.11,46.14,19433.64797334814,30.3142,30.3207,30.2028,30.2225,19433.648
2007-10-30 11:30:00,46.16,46.23,46.06,46.11,30677.40144364242,30.2356,30.2814,30.1701,30.2028,30677.4014
2007-10-30 12:00:00,46.1,46.18,45.98,45.99,36785.11937812327,30.1963,30.2487,30.1177,30.1242,36785.1194
2007-10-30 12:30:00,46.03,46.14,46.02,46.14,23181.565796779567,30.1504,30.2225,30.1439,30.2225,23181.5658
2007-10-30 13:00:00,46.14,46.23,46.06,46.11,37756.80177679067,30.2225,30.2814,30.1701,30.2028,37756.8018
2007-10-30 13:30:00,46.11,46.21,46.11,46.14,35258.18989450305,30.2028,30.2683,30.2028,30.2225,35258.1899
2007-10-30 14:00:00,46.14,46.21,46.09,46.14,30955.02498611882,30.2225,30.2683,30.1897,30.2225,30955.025
2007-10-30 14:30:00,46.14,46.16,46.02,46.1,62187.67351471404,30.2225,30.2356,30.1439,30.1963,62187.6735
2007-10-30 15:00:00,46.11,46.12,45.92,45.99,74264.29761243753,30.2028,30.2094,30.0784,30.1242,74264.2976
2007-10-30 15:30:00,45.98,46.11,45.9,45.93,68295.39144919488,30.1177,30.2028,30.0653,30.0849,68295.3914
2007-10-31 09:30:00,45.96,45.96,45.6,45.74,64963.90893947806,30.1046,30.1046,29.8688,29.9605,64963.9089
2007-10-31 10:00:00,45.76,45.84,45.58,45.59,49278.17878956135,29.9736,30.026,29.8557,29.8622,49278.1788
2007-10-31 10:30:00,45.59,45.68,45.54,45.57,43725.70794003331,29.8622,29.9212,29.8295,29.8491,43725.7079
2007-10-31 11:00:00,45.57,45.64,45.36,45.41,45669.07273736813,29.8491,29.895,29.7116,29.7443,45669.0727
2007-10-31 11:30:00,45.44,45.8,45.44,45.8,40394.22543031649,29.764,29.9998,29.764,29.9998,40394.2254
2007-10-31 12:00:00,45.8,45.93,45.78,45.8,45807.88450860633,29.9998,30.0849,29.9867,29.9998,45807.8845
2007-10-31 12:30:00,45.79,45.82,45.76,45.77,20821.765685730148,29.9932,30.0129,29.9736,29.9801,20821.7657
2007-10-31 13:00:00,45.77,45.9,45.72,45.76,22626.31871182676,29.9801,30.0653,29.9474,29.9736,22626.3187
2007-10-31 13:30:00,45.76,45.81,45.63,45.66,42476.4019988895,29.9736,30.0063,29.8884,29.9081,42476.402
2007-10-31 14:00:00,45.66,45.72,45.28,45.42,65241.53248195446,29.9081,29.9474,29.6592,29.7509,65241.5325
2007-10-31 14:30:00,45.4,45.75,45.22,45.65,102720.71071626872,29.7378,29.967,29.6199,29.9015,102720.7107
2007-10-31 15:00:00,45.64,45.73,45.44,45.51,76624.09772348695,29.895,29.9539,29.764,29.8098,76624.0977
2007-10-31 15:30:00,45.53,45.63,45.36,45.49,150749.58356468627,29.8229,29.8884,29.7116,29.7967,150749.5836
2007-11-01 09:30:00,44.48,44.84,44.38,44.79,117018.32315380345,29.1351,29.371,29.0696,29.3382,117018.3232
2007-11-01 10:00:00,44.74,44.98,44.69,44.96,117573.57023875623,29.3054,29.4627,29.2727,29.4496,117573.5702
2007-11-01 10:30:00,44.95,45.17,44.88,44.97,58578.56746252082,29.443,29.5871,29.3972,29.4561,58578.5675
2007-11-01 11:00:00,45.0,45.02,44.84,44.97,55247.08495280399,29.4758,29.4889,29.371,29.4561,55247.085
2007-11-01 11:30:00,44.97,44.97,44.72,44.84,49694.61410327596,29.4561,29.4561,29.2923,29.371,49694.6141
2007-11-01 12:00:00,44.84,44.88,44.67,44.67,72876.17990005552,29.371,29.3972,29.2596,29.2596,72876.1799
2007-11-01 12:30:00,44.66,44.95,44.64,44.92,38589.67240421988,29.253,29.443,29.2399,29.4234,38589.6724
2007-11-01 13:00:00,44.95,45.01,44.69,44.8,69128.26207662409,29.443,29.4823,29.2727,29.3448,69128.2621
2007-11-01 13:30:00,44.79,44.87,44.63,44.68,51915.60244308717,29.3382,29.3906,29.2334,29.2661,51915.6024
2007-11-01 14:00:00,44.69,44.88,44.66,44.75,63436.97945585785,29.2727,29.3972,29.253,29.312,63436.9795
2007-11-01 14:30:00,44.74,44.91,44.74,44.87,73986.67406996113,29.3054,29.4168,29.3054,29.3906,73986.6741
2007-11-01 15:00:00,44.82,44.92,44.61,44.67,109522.48750694058,29.3579,29.4234,29.2203,29.2596,109522.4875
2007-11-01 15:30:00,44.69,44.8,44.48,44.51,130621.87673514712,29.2727,29.3448,29.1351,29.1548,130621.8767
2007-11-02 09:30:00,44.79,44.84,44.2,44.49,39977.790116601886,29.3382,29.371,28.9517,29.1417,39977.7901
2007-11-02 10:00:00,44.49,44.77,44.29,44.76,46501.943364797335,29.1417,29.3251,29.0107,29.3186,46501.9434
2007-11-02 10:30:00,44.8,44.84,44.48,44.61,53858.96724042198,29.3448,29.371,29.1351,29.2203,53858.9672
2007-11-02 11:00:00,44.61,44.68,44.3,44.33,39838.978345363685,29.2203,29.2661,29.0172,29.0369,39838.9783
2007-11-02 11:30:00,44.33,44.59,44.23,44.43,52054.41421432537,29.0369,29.2072,28.9714,29.1024,52054.4142
2007-11-02 12:00:00,44.41,44.59,44.31,44.48,44280.95502498611,29.0893,29.2072,29.0238,29.1351,44280.955
2007-11-02 12:30:00,44.48,44.61,44.33,44.56,63436.97945585785,29.1351,29.2203,29.0369,29.1875,63436.9795
2007-11-02 13:00:00,44.59,44.74,44.46,44.5,39283.73126041088,29.2072,29.3054,29.122,29.1482,39283.7313
2007-11-02 13:30:00,44.51,44.68,44.46,44.65,41504.719600222095,29.1548,29.2661,29.122,29.2465,41504.7196
2007-11-02 14:00:00,44.64,44.73,44.49,44.66,50249.86118822876,29.2399,29.2989,29.1417,29.253,50249.8612
2007-11-02 14:30:00,44.67,44.7,44.36,44.43,48861.74347584675,29.2596,29.2792,29.0565,29.1024,48861.7435
2007-11-02 15:00:00,44.47,44.7,44.42,44.64,60660.74403109383,29.1286,29.2792,29.0958,29.2399,60660.744
2007-11-02 15:30:00,44.65,45.01,44.57,44.89,79539.14491948916,29.2465,29.4823,29.1941,29.4037,79539.1449
2007-11-05 09:30:00,45.41,45.41,43.97,43.98,60383.12048861743,29.7443,29.7443,28.8011,28.8076,60383.1205
2007-11-05 10:00:00,44.0,44.04,43.8,43.88,66352.02665186007,28.8207,28.8469,28.6897,28.7421,66352.0267
2007-11-05 10:30:00,43.89,44.1,43.87,43.94,62326.48528595224,28.7487,28.8862,28.7356,28.7814,62326.4853
2007-11-05 11:00:00,43.91,43.97,43.77,43.77,50805.10827318156,28.7618,28.8011,28.6701,28.6701,50805.1083
2007-11-05 11:30:00,43.77,44.11,43.76,44.09,86896.16879511382,28.6701,28.8928,28.6635,28.8797,86896.1688
2007-11-05 12:00:00,44.06,44.12,43.94,43.98,48445.30816213215,28.86,28.8993,28.7814,28.8076,48445.3082
2007-11-05 12:30:00,43.99,44.04,43.91,43.92,47057.19044975014,28.8142,28.8469,28.7618,28.7683,47057.1904
2007-11-05 13:00:00,43.91,43.99,43.87,43.94,55802.3320377568,28.7618,28.8142,28.7356,28.7814,55802.332
2007-11-05 13:30:00,43.92,44.02,43.87,43.9,45807.88450860633,28.7683,28.8338,28.7356,28.7552,45807.8845
2007-11-05 14:00:00,43.92,44.2,43.9,44.2,60105.49694614103,28.7683,28.9517,28.7552,28.9517,60105.4969
2007-11-05 14:30:00,44.2,44.33,44.07,44.23,63436.97945585785,28.9517,29.0369,28.8666,28.9714,63436.9795
2007-11-05 15:00:00,44.23,44.56,44.19,44.48,123264.85285952248,28.9714,29.1875,28.9452,29.1351,123264.8529
2007-11-05 15:30:00,44.46,44.54,44.36,44.48,92171.01610216546,29.122,29.1744,29.0565,29.1351,92171.0161
2007-11-06 09:30:00,44.52,45.03,44.52,44.99,46640.755136035536,29.3406,29.6767,29.3406,29.6503,46640.7551
2007-11-06 10:00:00,44.97,45.2,44.97,45.1,79539.14491948916,29.6371,29.7887,29.6371,29.7228,79539.1449
2007-11-06 10:30:00,45.08,45.2,44.95,45.13,178928.3731260411,29.7096,29.7887,29.6239,29.7426,178928.3731
2007-11-06 11:00:00,45.13,45.28,45.04,45.27,111604.6640755136,29.7426,29.8414,29.6833,29.8348,111604.6641
2007-11-06 11:30:00,45.27,45.39,45.19,45.34,83425.8745141588,29.8348,29.9139,29.7821,29.881,83425.8745
2007-11-06 12:00:00,45.33,45.39,45.3,45.34,74403.10938367574,29.8744,29.9139,29.8546,29.881,74403.1094
2007-11-06 12:30:00,45.34,45.44,45.31,45.42,133675.73570238755,29.881,29.9469,29.8612,29.9337,133675.7357
2007-11-06 13:00:00,45.42,45.6,45.42,45.57,65935.59133814547,29.9337,30.0523,29.9337,30.0326,65935.5913
2007-11-06 13:30:00,45.56,45.65,45.5,45.5,83981.1215991116,30.026,30.0853,29.9864,29.9864,83981.1216
2007-11-06 14:00:00,45.5,45.67,45.46,45.56,134230.98278734036,29.9864,30.0985,29.9601,30.026,134230.9828
2007-11-06 14:30:00,45.57,45.67,45.54,45.66,87451.41588006662,30.0326,30.0985,30.0128,30.0919,87451.4159
2007-11-06 15:00:00,45.66,45.75,45.57,45.75,67184.89727928927,30.0919,30.1512,30.0326,30.1512,67184.8973
2007-11-06 15:30:00,45.73,45.91,45.7,45.71,168101.0549694614,30.138,30.2566,30.1182,30.1248,168101.055
2007-11-07 09:30:00,45.0,45.09,44.89,45.02,59689.06163242643,29.6569,29.7162,29.5844,29.6701,59689.0616
2007-11-07 10:00:00,45.03,45.27,45.03,45.21,100916.15769017211,29.6767,29.8348,29.6767,29.7953,100916.1577
2007-11-07 10:30:00,45.2,45.21,45.05,45.1,122709.60577456967,29.7887,29.7953,29.6899,29.7228,122709.6058
2007-11-07 11:00:00,45.1,45.31,45.05,45.31,111327.0405330372,29.7228,29.8612,29.6899,29.8612,111327.0405
2007-11-07 11:30:00,45.33,45.35,45.24,45.33,70377.5680177679,29.8744,29.8876,29.8151,29.8744,70377.568
2007-11-07 12:00:00,45.33,45.33,45.13,45.28,79677.95669072737,29.8744,29.8744,29.7426,29.8414,79677.9567
2007-11-07 12:30:00,45.28,45.28,45.15,45.15,51221.543586896165,29.8414,29.8414,29.7558,29.7558,51221.5436
2007-11-07 13:00:00,45.17,45.26,44.92,45.01,76485.28595224874,29.7689,29.8283,29.6042,29.6635,76485.286
2007-11-07 13:30:00,45.03,45.21,44.99,45.13,68711.82676290949,29.6767,29.7953,29.6503,29.7426,68711.8268
2007-11-07 14:00:00,45.1,45.39,45.08,45.33,77040.53303720155,29.7228,29.9139,29.7096,29.8744,77040.533
2007-11-07 14:30:00,45.33,45.39,45.15,45.28,65935.59133814547,29.8744,29.9139,29.7558,29.8414,65935.5913
2007-11-07 15:00:00,45.26,45.34,45.13,45.22,88561.91004997223,29.8283,29.881,29.7426,29.8019,88561.91
2007-11-07 15:30:00,45.22,45.29,45.2,45.21,191282.62076624096,29.8019,29.848,29.7887,29.7953,191282.6208
2007-11-08 09:30:00,45.39,45.65,45.21,45.33,117990.00555247084,29.9139,30.0853,29.7953,29.8744,117990.0056
2007-11-08 10:00:00,45.39,45.5,45.33,45.44,75791.22709605774,29.9139,29.9864,29.8744,29.9469,75791.2271
2007-11-08 10:30:00,45.44,45.49,45.39,45.44,68573.01499167128,29.9469,29.9798,29.9139,29.9469,68573.015
2007-11-08 11:00:00,45.44,45.49,45.34,45.39,54553.026096612986,29.9469,29.9798,29.881,29.9139,54553.0261
2007-11-08 11:30:00,45.43,45.5,45.36,45.44,52193.22598556357,29.9403,29.9864,29.8942,29.9469,52193.226
2007-11-08 12:00:00,45.46,45.53,45.35,45.4,74958.35646862854,29.9601,30.0062,29.8876,29.9205,74958.3565
2007-11-08 12:30:00,45.39,45.48,45.35,45.39,121460.29983342586,29.9139,29.9732,29.8876,29.9139,121460.2998
2007-11-08 13:00:00,45.39,45.44,45.38,45.39,95780.12215435869,29.9139,29.9469,29.9073,29.9139,95780.1222
2007-11-08 13:30:00,45.39,45.53,45.39,45.53,191699.0560799556,29.9139,30.0062,29.9139,30.0062,191699.0561
2007-11-08 14:00:00,45.53,45.56,45.43,45.43,73292.61521377013,30.0062,30.026,29.9403,29.9403,73292.6152
2007-11-08 14:30:00,45.43,45.56,45.35,45.54,105219.32259855636,29.9403,30.026,29.8876,30.0128,105219.3226
2007-11-08 15:00:00,45.57,45.75,45.51,45.75,133536.92393114936,30.0326,30.1512,29.993,30.1512,133536.9239
2007-11-08 15:30:00,45.72,45.89,45.59,45.75,156440.86618545253,30.1314,30.2434,30.0457,30.1512,156440.8662
2007-11-09 09:30:00,44.8,44.95,44.66,44.87,145752.35980011104,29.5251,29.6239,29.4328,29.5712,145752.3598
2007-11-09 10:00:00,44.79,45.02,44.69,44.7,117018.32315380345,29.5185,29.6701,29.4526,29.4592,117018.3232
2007-11-09 10:30:00,44.7,44.82,44.57,44.77,77318.15657967795,29.4592,29.5383,29.3735,29.5053,77318.1566
2007-11-09 11:00:00,44.81,44.84,44.61,44.72,58578.56746252082,29.5317,29.5515,29.3999,29.4724,58578.5675
2007-11-09 11:30:00,44.73,44.84,44.62,44.69,62604.108828428645,29.479,29.5515,29.4065,29.4526,62604.1088
2007-11-09 12:00:00,44.69,44.69,44.46,44.59,69544.6973903387,29.4526,29.4526,29.301,29.3867,69544.6974
2007-11-09 12:30:00,44.58,44.81,44.56,44.69,55663.52026651859,29.3801,29.5317,29.3669,29.4526,55663.5203
2007-11-09 13:00:00,44.71,44.74,44.61,44.64,42754.0255413659,29.4658,29.4855,29.3999,29.4196,42754.0255
2007-11-09 13:30:00,44.67,44.74,44.61,44.72,31787.895613548026,29.4394,29.4855,29.3999,29.4724,31787.8956
2007-11-09 14:00:00,44.69,45.06,44.66,44.95,71626.87395891172,29.4526,29.6964,29.4328,29.6239,71626.874
2007-11-09 14:30:00,44.95,45.0,44.82,44.82,46501.943364797335,29.6239,29.6569,29.5383,29.5383,46501.9434
2007-11-09 15:00:00,44.87,45.06,44.79,44.95,58023.320377568016,29.5712,29.6964,29.5185,29.6239,58023.3204
2007-11-09 15:30:00,44.95,44.95,44.48,44.55,95086.06329816768,29.6239,29.6239,29.3142,29.3603,95086.0633
2007-11-12 09:30:00,44.29,44.54,44.02,44.52,49278.17878956135,29.189,29.3537,29.011,29.3406,49278.1788
2007-11-12 10:00:00,44.48,44.48,44.27,44.28,35535.81343697946,29.3142,29.3142,29.1758,29.1824,35535.8134
2007-11-12 10:30:00,44.3,44.52,44.22,44.27,60105.49694614103,29.1956,29.3406,29.1428,29.1758,60105.4969
2007-11-12 11:00:00,44.28,44.61,44.27,44.61,34702.942809550244,29.1824,29.3999,29.1758,29.3999,34702.9428
2007-11-12 11:30:00,44.6,44.6,44.23,44.26,22071.07162687396,29.3933,29.3933,29.1494,29.1692,22071.0716
2007-11-12 12:00:00,44.26,44.51,44.22,44.48,24153.248195446973,29.1692,29.334,29.1428,29.3142,24153.2482
2007-11-12 12:30:00,44.52,44.57,44.36,44.4,120627.42920599664,29.3406,29.3735,29.2351,29.2615,120627.4292
2007-11-12 13:00:00,44.38,44.46,44.31,44.43,35535.81343697946,29.2483,29.301,29.2022,29.2812,35535.8134
2007-11-12 13:30:00,44.43,44.43,44.13,44.16,32204.33092726263,29.2812,29.2812,29.0835,29.1033,32204.3309
2007-11-12 14:00:00,44.22,44.41,44.15,44.36,31510.272071071624,29.1428,29.2681,29.0967,29.2351,31510.2721
2007-11-12 14:30:00,44.37,44.54,44.31,44.36,31093.83675735702,29.2417,29.3537,29.2022,29.2351,31093.8368
2007-11-12 15:00:00,44.34,44.4,44.17,44.17,51499.16712937257,29.2219,29.2615,29.1099,29.1099,51499.1671
2007-11-12 15:30:00,44.15,44.31,43.95,43.97,84813.99222654081,29.0967,29.2022,28.9649,28.9781,84813.9922
2007-11-13 09:30:00,44.2,44.24,43.66,43.74,83425.8745141588,29.1297,29.156,28.7738,28.8265,83425.8745
2007-11-13 10:00:00,43.74,43.87,43.6,43.87,106191.00499722376,28.8265,28.9122,28.7342,28.9122,106191.005
2007-11-13 10:30:00,43.88,43.9,43.69,43.69,58856.19100499722,28.9188,28.932,28.7936,28.7936,58856.191
2007-11-13 11:00:00,43.71,43.77,43.53,43.61,63020.54414214325,28.8067,28.8463,28.6881,28.7408,63020.5441
2007-11-13 11:30:00,43.63,43.64,43.38,43.4,50527.48473070516,28.754,28.7606,28.5893,28.6024,50527.4847
2007-11-13 12:00:00,43.39,43.43,43.27,43.28,45946.69627984453,28.5958,28.6222,28.5168,28.5233,45946.6963
2007-11-13 12:30:00,43.3,43.33,43.17,43.17,47334.81399222654,28.5365,28.5563,28.4509,28.4509,47334.814
2007-11-13 13:00:00,43.18,43.21,43.08,43.16,81482.50971682399,28.4574,28.4772,28.3915,28.4443,81482.5097
2007-11-13 13:30:00,43.17,43.63,43.14,43.54,55108.27318156579,28.4509,28.754,28.4311,28.6947,55108.2732
2007-11-13 14:00:00,43.55,43.63,43.49,43.59,59272.626318711824,28.7013,28.754,28.6617,28.7277,59272.6263
2007-11-13 14:30:00,43.58,43.66,43.47,43.48,55663.52026651859,28.7211,28.7738,28.6486,28.6552,55663.5203
2007-11-13 15:00:00,43.49,43.71,43.49,43.66,74125.48584119933,28.6617,28.8067,28.6617,28.7738,74125.4858
2007-11-13 15:30:00,43.66,43.99,43.62,43.89,112021.0993892282,28.7738,28.9913,28.7474,28.9254,112021.0994
2007-11-14 09:30:00,44.58,44.58,44.18,44.23,67601.33259300388,29.3801,29.3801,29.1165,29.1494,67601.3326
2007-11-14 10:00:00,44.23,44.38,44.14,44.29,39144.91948917268,29.1494,29.2483,29.0901,29.189,39144.9195
2007-11-14 10:30:00,44.3,44.54,44.23,44.49,39838.978345363685,29.1956,29.3537,29.1494,29.3208,39838.9783
2007-11-14 11:00:00,44.48,44.52,44.23,44.52,30677.40144364242,29.3142,29.3406,29.1494,29.3406,30677.4014
2007-11-14 11:30:00,44.48,44.55,44.34,44.46,52193.22598556357,29.3142,29.3603,29.2219,29.301,52193.226
2007-11-14 12:00:00,44.42,44.56,44.36,44.54,51082.73181565797,29.2747,29.3669,29.2351,29.3537,51082.7318
2007-11-14 12:30:00,44.54,44.56,44.34,44.37,107717.93448084396,29.3537,29.3669,29.2219,29.2417,107717.9345
2007-11-14 13:00:00,44.37,44.54,44.36,44.51,28039.9777901166,29.2417,29.3537,29.2351,29.334,28039.9778
2007-11-14 13:30:00,44.52,44.54,44.36,44.38,57745.696835091614,29.3406,29.3537,29.2351,29.2483,57745.6968
2007-11-14 14:00:00,44.38,44.53,44.34,44.53,20266.518600777345,29.2483,29.3472,29.2219,29.3472,20266.5186
2007-11-14 14:30:00,44.52,44.59,44.28,44.28,32898.38978345363,29.3406,29.3867,29.1824,29.1824,32898.3898
2007-11-14 15:00:00,44.28,44.55,44.26,44.52,46640.755136035536,29.1824,29.3603,29.1692,29.3406,46640.7551
2007-11-14 15:30:00,44.51,44.64,44.22,44.48,186146.5852304276,29.334,29.4196,29.1428,29.3142,186146.5852
2007-11-15 09:30:00,43.93,44.09,43.66,43.72,149916.71293725708,28.9517,29.0572,28.7738,28.8133,149916.7129
2007-11-15 10:00:00,43.69,43.79,43.51,43.73,90227.65130483064,28.7936,28.8595,28.6749,28.8199,90227.6513
2007-11-15 10:30:00,43.69,43.76,43.52,43.7,73014.99167129373,28.7936,28.8397,28.6815,28.8001,73014.9917
2007-11-15 11:00:00,43.7,43.81,43.64,43.65,36646.30760688506,28.8001,28.8726,28.7606,28.7672,36646.3076
2007-11-15 11:30:00,43.65,43.7,43.48,43.58,70099.9444752915,28.7672,28.8001,28.6552,28.7211,70099.9445
2007-11-15 12:00:00,43.69,43.76,43.5,43.5,29566.90727373681,28.7936,28.8397,28.6683,28.6683,29566.9073
2007-11-15 12:30:00,43.51,43.56,43.41,43.5,42059.9666851749,28.6749,28.7079,28.609,28.6683,42059.9667
2007-11-15 13:00:00,43.48,43.61,43.37,43.43,24708.495280399777,28.6552,28.7408,28.5827,28.6222,24708.4953
2007-11-15 13:30:00,43.45,43.59,43.31,43.38,35813.43697945586,28.6354,28.7277,28.5431,28.5893,35813.437
2007-11-15 14:00:00,43.35,43.5,43.25,43.48,54830.64963908939,28.5695,28.6683,28.5036,28.6552,54830.6496
2007-11-15 14:30:00,43.49,43.53,43.14,43.14,49833.42587451416,28.6617,28.6881,28.4311,28.4311,49833.4259
2007-11-15 15:00:00,43.14,43.53,43.09,43.35,68434.20322043309,28.4311,28.6881,28.3981,28.5695,68434.2032
2007-11-15 15:30:00,43.33,43.44,43.19,43.35,74403.10938367574,28.5563,28.6288,28.464,28.5695,74403.1094
2007-11-16 09:30:00,43.35,43.36,42.97,43.07,39283.73126041088,28.5695,28.5761,28.319,28.3849,39283.7313
2007-11-16 10:00:00,42.94,43.02,42.68,42.68,40810.66074403109,28.2993,28.352,28.1279,28.1279,40810.6607
2007-11-16 10:30:00,42.65,42.74,42.41,42.5,102859.52248750694,28.1082,28.1675,27.95,28.0093,102859.5225
2007-11-16 11:00:00,42.5,42.6,42.32,42.33,95224.87506940588,28.0093,28.0752,27.8907,27.8973,95224.8751
2007-11-16 11:30:00,42.33,42.73,42.31,42.59,83148.2509716824,27.8973,28.1609,27.8841,28.0686,83148.251
2007-11-16 12:00:00,42.61,42.96,42.6,42.82,40533.03720155469,28.0818,28.3125,28.0752,28.2202,40533.0372
2007-11-16 12:30:00,42.81,42.89,42.66,42.66,40949.47251526929,28.2136,28.2663,28.1147,28.1147,40949.4725
2007-11-16 13:00:00,42.67,42.87,42.59,42.65,40255.41365907829,28.1213,28.2531,28.0686,28.1082,40255.4137
2007-11-16 13:30:00,42.65,42.78,42.41,42.43,58995.00277623542,28.1082,28.1938,27.95,27.9632,58995.0028
2007-11-16 14:00:00,42.42,42.54,42.35,42.52,49833.42587451416,27.9566,28.0357,27.9104,28.0225,49833.4259
2007-11-16 14:30:00,42.51,42.53,42.27,42.5,47612.43753470294,28.0159,28.0291,27.8577,28.0093,47612.4375
2007-11-16 15:00:00,42.5,42.54,42.42,42.46,53997.77901166018,28.0093,28.0357,27.9566,27.9829,53997.779
2007-11-16 15:30:00,42.49,42.5,42.32,42.46,130066.62965019431,28.0027,28.0093,27.8907,27.9829,130066.6297
2007-11-19 09:30:00,41.96,42.04,41.75,41.78,53303.72015546918,27.6534,27.7061,27.515,27.5348,53303.7202
2007-11-19 10:00:00,41.79,41.88,41.6,41.77,48722.93170460855,27.5414,27.6007,27.4162,27.5282,48722.9317
2007-11-19 10:30:00,41.78,41.78,41.29,41.31,68295.39144919488,27.5348,27.5348,27.2119,27.225,68295.3914
2007-11-19 11:00:00,41.3,41.38,41.11,41.17,65935.59133814547,27.2184,27.2712,27.0932,27.1328,65935.5913
2007-11-19 11:30:00,41.17,41.31,41.17,41.2,42615.2137701277,27.1328,27.225,27.1328,27.1525,42615.2138
2007-11-19 12:00:00,41.23,41.6,41.22,41.58,30538.589672404218,27.1723,27.4162,27.1657,27.403,30538.5897
2007-11-19 12:30:00,41.58,41.64,41.52,41.55,35397.00166574125,27.403,27.4425,27.3634,27.3832,35397.0017
2007-11-19 13:00:00,41.57,41.68,41.52,41.63,102026.65186007772,27.3964,27.4689,27.3634,27.4359,102026.6519
2007-11-19 13:30:00,41.65,41.7,41.54,41.58,77595.78012215435,27.4491,27.4821,27.3766,27.403,77595.7801
2007-11-19 14:00:00,41.58,41.76,41.53,41.74,97584.67518045528,27.403,27.5216,27.37,27.5084,97584.6752
2007-11-19 14:30:00,41.73,41.78,41.5,41.78,120349.80566352024,27.5018,27.5348,27.3503,27.5348,120349.8057
2007-11-19 15:00:00,41.77,41.94,41.61,41.84,153109.3836757357,27.5282,27.6402,27.4227,27.5743,153109.3837
2007-11-19 15:30:00,41.84,41.84,41.7,41.78,172126.59633536922,27.5743,27.5743,27.4821,27.5348,172126.5963
2007-11-20 09:30:00,42.73,42.87,42.42,42.87,71210.43864519711,28.1609,28.2531,27.9566,28.2531,71210.4386
2007-11-20 10:00:00,42.87,43.03,42.83,42.91,68017.76790671848,28.2531,28.3586,28.2268,28.2795,68017.7679
2007-11-20 10:30:00,42.9,43.12,42.89,43.07,96196.55746807328,28.2729,28.4179,28.2663,28.3849,96196.5575
2007-11-20 11:00:00,43.0,43.01,42.88,42.95,72182.12104386452,28.3388,28.3454,28.2597,28.3059,72182.121
2007-11-20 11:30:00,42.94,43.04,42.92,42.94,50527.48473070516,28.2993,28.3652,28.2861,28.2993,50527.4847
2007-11-20 12:00:00,42.94,42.94,42.54,42.54,32759.578012215432,28.2993,28.2993,28.0357,28.0357,32759.578
2007-11-20 12:30:00,42.55,42.55,42.36,42.51,32898.38978345363,28.0422,28.0422,27.917,28.0159,32898.3898
2007-11-20 13:00:00,42.5,42.57,42.26,42.29,64547.47362576346,28.0093,28.0554,27.8511,27.8709,64547.4736
2007-11-20 13:30:00,42.29,42.6,42.27,42.52,41365.90782898389,27.8709,28.0752,27.8577,28.0225,41365.9078
2007-11-20 14:00:00,42.52,42.65,42.18,42.18,61354.80288728484,28.0225,28.1082,27.7984,27.7984,61354.8029
2007-11-20 14:30:00,42.21,42.49,42.18,42.25,37062.74292059967,27.8182,28.0027,27.7984,27.8445,37062.7429
2007-11-20 15:00:00,42.25,42.48,42.07,42.4,51499.16712937257,27.8445,27.9961,27.7259,27.9434,51499.1671
2007-11-20 15:30:00,42.41,42.68,42.39,42.5,81760.13325930039,27.95,28.1279,27.9368,28.0093,81760.1333
2007-11-21 09:30:00,41.98,42.08,41.86,41.96,40949.47251526929,27.6666,27.7325,27.5875,27.6534,40949.4725
2007-11-21 10:00:00,41.99,42.04,41.45,41.56,69128.26207662409,27.6732,27.7061,27.3173,27.3898,69128.2621
2007-11-21 10:30:00,41.58,41.62,41.32,41.42,48028.87284841754,27.403,27.4293,27.2316,27.2975,48028.8728
2007-11-21 11:00:00,41.39,41.68,41.24,41.57,38728.48417545808,27.2778,27.4689,27.1789,27.3964,38728.4842
2007-11-21 11:30:00,41.64,41.75,41.6,41.73,16796.22431982232,27.4425,27.515,27.4162,27.5018,16796.2243
2007-11-21 12:00:00,41.71,41.91,41.57,41.64,16657.412548584118,27.4887,27.6205,27.3964,27.4425,16657.4125
2007-11-21 12:30:00,41.64,42.14,41.64,42.14,28872.848417545807,27.4425,27.772,27.4425,27.772,28872.8484
2007-11-21 13:00:00,42.15,42.19,41.86,41.86,31093.83675735702,27.7786,27.805,27.5875,27.5875,31093.8368
2007-11-21 13:30:00,41.87,41.99,41.65,41.86,80094.39200444196,27.5941,27.6732,27.4491,27.5875,80094.392
2007-11-21 14:00:00,41.88,42.04,41.82,42.01,93281.51027207109,27.6007,27.7061,27.5611,27.6864,93281.5103
2007-11-21 14:30:00,42.03,42.24,42.01,42.21,37201.55469183787,27.6995,27.8379,27.6864,27.8182,37201.5547
2007-11-21 15:00:00,42.23,42.32,41.9,41.94,55802.3320377568,27.8314,27.8907,27.6139,27.6402,55802.332
2007-11-21 15:30:00,41.97,42.01,41.73,41.73,29983.34258745141,27.66,27.6864,27.5018,27.5018,29983.3426
2007-11-23 09:30:00,41.43,41.96,41.43,41.72,55802.3320377568,27.3041,27.6534,27.3041,27.4952,55802.332
2007-11-23 10:00:00,41.72,41.84,41.72,41.84,27068.29539144919,27.4952,27.5743,27.4952,27.5743,27068.2954
2007-11-23 10:30:00,41.81,41.89,41.75,41.78,49833.42587451416,27.5546,27.6073,27.515,27.5348,49833.4259
2007-11-23 11:00:00,41.78,41.86,41.75,41.79,28872.848417545807,27.5348,27.5875,27.515,27.5414,28872.8484
2007-11-23 11:30:00,41.8,41.98,41.75,41.75,81898.94503053858,27.548,27.6666,27.515,27.515,81898.945
2007-11-23 12:00:00,41.78,41.95,41.66,41.91,44975.01388117712,27.5348,27.6468,27.4557,27.6205,44975.0139
2007-11-23 12:30:00,41.89,41.93,41.78,41.78,64825.09716823986,27.6073,27.6336,27.5348,27.5348,64825.0972
2007-11-26 09:30:00,42.38,42.4,41.68,42.07,119378.12326485284,27.9302,27.9434,27.4689,27.7259,119378.1233
2007-11-26 10:00:00,42.07,42.15,41.75,41.77,169905.607995558,27.7259,27.7786,27.515,27.5282,169905.608
2007-11-26 10:30:00,41.76,41.82,41.5,41.51,72043.30927262631,27.5216,27.5611,27.3503,27.3568,72043.3093
2007-11-26 11:00:00,41.5,41.57,41.24,41.24,93697.94558578568,27.3503,27.3964,27.1789,27.1789,93697.9456
2007-11-26 11:30:00,41.22,41.5,41.21,41.36,53026.09661299278,27.1657,27.3503,27.1591,27.258,53026.0966
2007-11-26 12:00:00,41.38,41.58,41.37,41.58,75235.98001110494,27.2712,27.403,27.2646,27.403,75235.98
2007-11-26 12:30:00,41.58,41.66,41.52,41.64,50111.04941699056,27.403,27.4557,27.3634,27.4425,50111.0494
2007-11-26 13:00:00,41.64,41.65,41.42,41.47,68017.76790671848,27.4425,27.4491,27.2975,27.3305,68017.7679
2007-11-26 13:30:00,41.47,41.57,41.31,41.34,88284.28650749582,27.3305,27.3964,27.225,27.2448,88284.2865
2007-11-26 14:00:00,41.35,41.38,41.21,41.32,112159.9111604664,27.2514,27.2712,27.1591,27.2316,112159.9112
2007-11-26 14:30:00,41.33,41.44,41.31,41.31,70794.0033314825,27.2382,27.3107,27.225,27.225,70794.0033
2007-11-26 15:00:00,41.32,41.35,41.03,41.08,81621.32148806218,27.2316,27.2514,27.0405,27.0735,81621.3215
2007-11-26 15:30:00,41.08,41.16,40.71,40.76,130205.44142143252,27.0735,27.1262,26.8296,26.8626,130205.4414
2007-11-27 09:30:00,41.11,41.11,40.42,40.74,174625.20821765685,27.0932,27.0932,26.6385,26.8494,174625.2082
2007-11-27 10:00:00,40.72,40.72,40.34,40.49,111049.4169905608,26.8362,26.8362,26.5858,26.6846,111049.417
2007-11-27 10:30:00,40.48,40.52,40.42,40.45,134092.17101610216,26.678,26.7044,26.6385,26.6583,134092.171
2007-11-27 11:00:00,40.46,40.49,40.39,40.45,69961.13270405329,26.6648,26.6846,26.6187,26.6583,69961.1327
2007-11-27 11:30:00,40.44,40.51,40.26,40.32,57468.07329261521,26.6517,26.6978,26.533,26.5726,57468.0733
2007-11-27 12:00:00,40.34,40.36,40.26,40.34,55941.143808995,26.5858,26.5989,26.533,26.5858,55941.1438
2007-11-27 12:30:00,40.34,40.41,40.31,40.39,86896.16879511382,26.5858,26.6319,26.566,26.6187,86896.1688
2007-11-27 13:00:00,40.39,40.52,40.33,40.44,56357.579122709605,26.6187,26.7044,26.5792,26.6517,56357.5791
2007-11-27 13:30:00,40.46,40.51,40.27,40.33,64686.28539700166,26.6648,26.6978,26.5396,26.5792,64686.2854
2007-11-27 14:00:00,40.34,40.38,40.21,40.33,53581.34369794558,26.5858,26.6121,26.5001,26.5792,53581.3437
2007-11-27 14:30:00,40.31,40.34,40.1,40.12,98001.1104941699,26.566,26.5858,26.4276,26.4408,98001.1105
2007-11-27 15:00:00,40.13,40.27,40.03,40.26,101610.21654636312,26.4474,26.5396,26.3815,26.533,101610.2165
2007-11-27 15:30:00,40.25,40.62,40.16,40.41,149639.08939478066,26.5264,26.7703,26.4671,26.6319,149639.0894
2007-11-28 09:30:00,40.98,40.98,40.27,40.63,174069.96113270405,27.0076,27.0076,26.5396,26.7769,174069.9611
2007-11-28 10:00:00,40.63,40.93,40.42,40.93,142004.4419766796,26.7769,26.9746,26.6385,26.9746,142004.442
2007-11-28 10:30:00,40.93,41.29,40.93,41.15,59272.626318711824,26.9746,27.2119,26.9746,27.1196,59272.6263
2007-11-28 11:00:00,41.15,41.37,41.08,41.24,87729.03942254302,27.1196,27.2646,27.0735,27.1789,87729.0394
2007-11-28 11:30:00,41.26,41.35,41.12,41.34,53720.15546918378,27.1921,27.2514,27.0998,27.2448,53720.1555
2007-11-28 12:00:00,41.37,41.45,41.21,41.26,71488.06218767351,27.2646,27.3173,27.1591,27.1921,71488.0622
2007-11-28 12:30:00,41.24,41.25,41.06,41.14,53303.72015546918,27.1789,27.1855,27.0603,27.113,53303.7202
2007-11-28 13:00:00,41.14,41.39,41.13,41.33,49139.36701832315,27.113,27.2778,27.1064,27.2382,49139.367
2007-11-28 13:30:00,41.34,41.43,41.19,41.32,81621.32148806218,27.2448,27.3041,27.1459,27.2316,81621.3215
2007-11-28 14:00:00,41.27,41.47,41.22,41.29,75791.22709605774,27.1987,27.3305,27.1657,27.2119,75791.2271
2007-11-28 14:30:00,41.29,41.5,41.24,41.33,68850.63853414769,27.2119,27.3503,27.1789,27.2382,68850.6385
2007-11-28 15:00:00,41.27,41.67,41.26,41.6,60383.12048861743,27.1987,27.4623,27.1921,27.4162,60383.1205
2007-11-28 15:30:00,41.6,41.64,41.32,41.44,84119.9333703498,27.4162,27.4425,27.2316,27.3107,84119.9334
2007-11-29 09:30:00,41.36,41.57,41.29,41.48,38728.48417545808,27.258,27.3964,27.2119,27.3371,38728.4842
2007-11-29 10:00:00,41.5,41.53,41.35,41.48,29289.28373126041,27.3503,27.37,27.2514,27.3371,29289.2837
2007-11-29 10:30:00,41.51,41.87,41.5,41.82,59827.87340366463,27.3568,27.5941,27.3503,27.5611,59827.8734
2007-11-29 11:00:00,41.82,41.9,41.66,41.9,66213.21488062188,27.5611,27.6139,27.4557,27.6139,66213.2149
2007-11-29 11:30:00,41.91,41.98,41.91,41.91,25124.93059411438,27.6205,27.6666,27.6205,27.6205,25124.9306
2007-11-29 12:00:00,41.91,41.91,41.76,41.8,40949.47251526929,27.6205,27.6205,27.5216,27.548,40949.4725
2007-11-29 12:30:00,41.8,41.83,41.57,41.6,80649.63908939477,27.548,27.5677,27.3964,27.4162,80649.6391
2007-11-29 13:00:00,41.62,41.62,41.47,41.48,67323.70905052748,27.4293,27.4293,27.3305,27.3371,67323.7091
2007-11-29 13:30:00,41.5,41.63,41.43,41.62,55802.3320377568,27.3503,27.4359,27.3041,27.4293,55802.332
2007-11-29 14:00:00,41.61,41.89,41.57,41.88,81621.32148806218,27.4227,27.6073,27.3964,27.6007,81621.3215
2007-11-29 14:30:00,41.88,41.89,41.7,41.86,38034.42531926707,27.6007,27.6073,27.4821,27.5875,38034.4253
2007-11-29 15:00:00,41.86,42.01,41.8,41.97,79261.52137701276,27.5875,27.6864,27.548,27.66,79261.5214
2007-11-29 15:30:00,41.98,42.01,41.83,41.84,50249.86118822876,27.6666,27.6864,27.5677,27.5743,50249.8612
2007-11-30 09:30:00,42.07,42.09,41.83,41.93,107023.87562465297,27.7259,27.7391,27.5677,27.6336,107023.8756
2007-11-30 10:00:00,41.94,42.06,41.93,41.96,154219.8778456413,27.6402,27.7193,27.6336,27.6534,154219.8778
2007-11-30 10:30:00,41.96,42.27,41.9,42.17,167684.6196557468,27.6534,27.8577,27.6139,27.7918,167684.6197
2007-11-30 11:00:00,42.17,42.19,41.96,42.09,113825.65241532482,27.7918,27.805,27.6534,27.7391,113825.6524
2007-11-30 11:30:00,42.06,42.16,42.02,42.09,60105.49694614103,27.7193,27.7852,27.693,27.7391,60105.4969
2007-11-30 12:00:00,42.11,42.11,41.97,42.07,54691.83786785119,27.7523,27.7523,27.66,27.7259,54691.8379
2007-11-30 12:30:00,42.04,42.14,41.97,42.12,59827.87340366463,27.7061,27.772,27.66,27.7589,59827.8734
2007-11-30 13:00:00,42.11,42.22,42.04,42.22,79816.76846196556,27.7523,27.8248,27.7061,27.8248,79816.7685
2007-11-30 13:30:00,42.21,42.32,42.11,42.14,44003.33148250971,27.8182,27.8907,27.7523,27.772,44003.3315
2007-11-30 14:00:00,42.15,42.23,42.08,42.17,77595.78012215435,27.7786,27.8314,27.7325,27.7918,77595.7801
2007-11-30 14:30:00,42.17,42.22,41.96,42.11,72459.74458634092,27.7918,27.8248,27.6534,27.7523,72459.7446
2007-11-30 15:00:00,42.1,42.11,41.89,42.11,106191.00499722376,27.7457,27.7523,27.6073,27.7523,106191.005
2007-11-30 15:30:00,42.1,42.13,41.86,41.97,160049.97223764574,27.7457,27.7654,27.5875,27.66,160049.9722
2007-12-03 09:30:00,42.09,42.09,41.73,41.74,64408.66185452526,27.7391,27.7391,27.5018,27.5084,64408.6619
2007-12-03 10:00:00,41.73,41.89,41.63,41.75,58995.00277623542,27.5018,27.6073,27.4359,27.515,58995.0028
2007-12-03 10:30:00,41.75,41.92,41.75,41.8,80927.26263187117,27.515,27.6271,27.515,27.548,80927.2626
2007-12-03 11:00:00,41.8,41.83,41.7,41.75,60244.30871737923,27.548,27.5677,27.4821,27.515,60244.3087
2007-12-03 11:30:00,41.73,41.88,41.67,41.86,42059.9666851749,27.5018,27.6007,27.4623,27.5875,42059.9667
2007-12-03 12:00:00,41.85,41.86,41.79,41.86,37479.17823431427,27.5809,27.5875,27.5414,27.5875,37479.1782
2007-12-03 12:30:00,41.86,41.9,41.72,41.72,63020.54414214325,27.5875,27.6139,27.4952,27.4952,63020.5441
2007-12-03 13:00:00,41.73,41.75,41.54,41.54,80094.39200444196,27.5018,27.515,27.3766,27.3766,80094.392
2007-12-03 13:30:00,41.58,41.67,41.46,41.59,47890.06107717934,27.403,27.4623,27.3239,27.4096,47890.0611
2007-12-03 14:00:00,41.59,41.63,41.5,41.55,41643.531371460296,27.4096,27.4359,27.3503,27.3832,41643.5314
2007-12-03 14:30:00,41.54,41.71,41.53,41.66,80927.26263187117,27.3766,27.4887,27.37,27.4557,80927.2626
2007-12-03 15:00:00,41.66,41.68,41.53,41.67,73847.86229872293,27.4557,27.4689,27.37,27.4623,73847.8623
2007-12-03 15:30:00,41.68,41.68,41.46,41.55,96057.74569683507,27.4689,27.4689,27.3239,27.3832,96057.7457
2007-12-04 09:30:00,40.9,41.02,40.61,40.75,83842.3098278734,26.9548,27.0339,26.7637,26.856,83842.3098
2007-12-04 10:00:00,40.76,40.98,40.72,40.95,119100.49972237644,26.8626,27.0076,26.8362,26.9878,119100.4997
2007-12-04 10:30:00,40.95,40.99,40.88,40.9,141726.81843420322,26.9878,27.0141,26.9416,26.9548,141726.8184
2007-12-04 11:00:00,40.88,41.13,40.88,41.02,112159.9111604664,26.9416,27.1064,26.9416,27.0339,112159.9112
2007-12-04 11:30:00,41.0,41.09,40.85,40.86,126596.3353692393,27.0207,27.08,26.9219,26.9285,126596.3354
2007-12-04 12:00:00,40.86,41.01,40.81,40.89,56218.76735147141,26.9285,27.0273,26.8955,26.9482,56218.7674
2007-12-04 12:30:00,40.89,41.03,40.86,41.0,41643.531371460296,26.9482,27.0405,26.9285,27.0207,41643.5314
2007-12-04 13:00:00,40.99,41.03,40.9,40.93,71210.43864519711,27.0141,27.0405,26.9548,26.9746,71210.4386
2007-12-04 13:30:00,40.93,41.0,40.88,40.97,58717.37923375902,26.9746,27.0207,26.9416,27.001,58717.3792
2007-12-04 14:00:00,40.93,41.12,40.89,41.07,70794.0033314825,26.9746,27.0998,26.9482,27.0669,70794.0033
2007-12-04 14:30:00,41.06,41.08,40.99,41.06,44975.01388117712,27.0603,27.0735,27.0141,27.0603,44975.0139
2007-12-04 15:00:00,41.06,41.13,40.97,41.0,69267.0738478623,27.0603,27.1064,27.001,27.0207,69267.0738
2007-12-04 15:30:00,41.01,41.08,40.75,40.82,112576.346474181,27.0273,27.0735,26.856,26.9021,112576.3465
2007-12-05 09:30:00,40.84,41.1,40.77,40.99,91060.52193225984,26.9153,27.0866,26.8692,27.0141,91060.5219
2007-12-05 10:00:00,40.98,41.04,40.77,40.83,106885.06385341476,27.0076,27.0471,26.8692,26.9087,106885.0639
2007-12-05 10:30:00,40.83,40.86,40.71,40.75,78289.83897834536,26.9087,26.9285,26.8296,26.856,78289.839
2007-12-05 11:00:00,40.75,40.81,40.63,40.71,71626.87395891172,26.856,26.8955,26.7769,26.8296,71626.874
2007-12-05 11:30:00,40.72,40.74,40.65,40.73,49000.55524708495,26.8362,26.8494,26.7901,26.8428,49000.5552
2007-12-05 12:00:00,40.74,40.75,40.7,40.75,33037.201554691834,26.8494,26.856,26.823,26.856,33037.2016
2007-12-05 12:30:00,40.75,40.94,40.52,40.58,142420.87729039422,26.856,26.9812,26.7044,26.7439,142420.8773
2007-12-05 13:00:00,40.57,40.65,40.46,40.5,78151.02720710715,26.7373,26.7901,26.6648,26.6912,78151.0272
2007-12-05 13:30:00,40.51,40.64,40.46,40.64,66074.40310938367,26.6978,26.7835,26.6648,26.7835,66074.4031
2007-12-05 14:00:00,40.64,40.64,40.43,40.44,114242.0877290394,26.7835,26.7835,26.6451,26.6517,114242.0877
2007-12-05 14:30:00,40.44,40.52,40.33,40.5,116463.07606885064,26.6517,26.7044,26.5792,26.6912,116463.0761
2007-12-05 15:00:00,40.5,40.5,40.34,40.41,198778.45641310385,26.6912,26.6912,26.5858,26.6319,198778.4564
2007-12-05 15:30:00,40.42,40.61,40.37,40.49,177679.06718489726,26.6385,26.7637,26.6055,26.6846,177679.0672
2007-12-06 09:30:00,40.67,40.74,40.34,40.45,161854.52526374234,26.8032,26.8494,26.5858,26.6583,161854.5253
2007-12-06 10:00:00,40.47,40.77,40.46,40.67,113686.8406440866,26.6714,26.8692,26.6648,26.8032,113686.8406
2007-12-06 10:30:00,40.67,40.7,40.5,40.64,131871.18267629095,26.8032,26.823,26.6912,26.7835,131871.1827
2007-12-06 11:00:00,40.64,40.67,40.52,40.58,75097.16823986673,26.7835,26.8032,26.7044,26.7439,75097.1682
2007-12-06 11:30:00,40.58,40.7,40.58,40.7,105635.75791227096,26.7439,26.823,26.7439,26.823,105635.7579
2007-12-06 12:00:00,40.7,40.78,40.65,40.72,63714.60299833425,26.823,26.8757,26.7901,26.8362,63714.603
2007-12-06 12:30:00,40.74,40.78,40.72,40.77,55802.3320377568,26.8494,26.8757,26.8362,26.8692,55802.332
2007-12-06 13:00:00,40.77,40.8,40.62,40.64,59966.68517490283,26.8692,26.8889,26.7703,26.7835,59966.6852
2007-12-06 13:30:00,40.65,40.75,40.59,40.64,139367.01832315378,26.7901,26.856,26.7505,26.7835,139367.0183
2007-12-06 14:00:00,40.64,40.76,40.64,40.75,81898.94503053858,26.7835,26.8626,26.7835,26.856,81898.945
2007-12-06 14:30:00,40.75,40.88,40.69,40.87,74541.92115491393,26.856,26.9416,26.8164,26.9351,74541.9212
2007-12-06 15:00:00,40.85,40.9,40.72,40.9,103275.95780122154,26.9219,26.9548,26.8362,26.9548,103275.9578
2007-12-06 15:30:00,40.9,41.11,40.74,41.04,170877.29039422542,26.9548,27.0932,26.8494,27.0471,170877.2904
2007-12-07 09:30:00,41.55,41.55,41.09,41.21,85230.4275402554,27.3832,27.3832,27.08,27.1591,85230.4275
2007-12-07 10:00:00,41.21,41.28,40.96,40.98,79677.95669072737,27.1591,27.2053,26.9944,27.0076,79677.9567
2007-12-07 10:30:00,40.98,41.11,40.95,41.11,63020.54414214325,27.0076,27.0932,26.9878,27.0932,63020.5441
2007-12-07 11:00:00,41.09,41.13,40.97,40.97,74541.92115491393,27.08,27.1064,27.001,27.001,74541.9212
2007-12-07 11:30:00,40.97,41.19,40.96,41.1,39700.16657412549,27.001,27.1459,26.9944,27.0866,39700.1666
2007-12-07 12:00:00,41.11,41.12,41.06,41.08,37756.80177679067,27.0932,27.0998,27.0603,27.0735,37756.8018
2007-12-07 12:30:00,41.08,41.23,41.07,41.17,40116.60188784009,27.0735,27.1723,27.0669,27.1328,40116.6019
2007-12-07 13:00:00,41.16,41.18,41.01,41.1,48445.30816213215,27.1262,27.1394,27.0273,27.0866,48445.3082
2007-12-07 13:30:00,41.1,41.17,41.08,41.1,32204.33092726263,27.0866,27.1328,27.0735,27.0866,32204.3309
2007-12-07 14:00:00,41.09,41.13,41.02,41.08,41227.09605774569,27.08,27.1064,27.0339,27.0735,41227.0961
2007-12-07 14:30:00,41.08,41.23,41.08,41.21,52748.473070516375,27.0735,27.1723,27.0735,27.1591,52748.4731
2007-12-07 15:00:00,41.22,41.34,41.19,41.26,69405.88561910049,27.1657,27.2448,27.1459,27.1921,69405.8856
2007-12-07 15:30:00,41.25,41.26,41.04,41.13,90505.27484730704,27.1855,27.1921,27.0471,27.1064,90505.2748
2007-12-10 09:30:00,41.27,41.55,41.27,41.45,38034.42531926707,27.1987,27.3832,27.1987,27.3173,38034.4253
2007-12-10 10:00:00,41.44,41.68,41.44,41.57,41227.09605774569,27.3107,27.4689,27.3107,27.3964,41227.0961
2007-12-10 10:30:00,41.56,41.56,41.47,41.5,42476.4019988895,27.3898,27.3898,27.3305,27.3503,42476.402
2007-12-10 11:00:00,41.49,41.57,41.38,41.39,37062.74292059967,27.3437,27.3964,27.2712,27.2778,37062.7429
2007-12-10 11:30:00,41.39,41.41,41.29,41.33,18323.15380344253,27.2778,27.2909,27.2119,27.2382,18323.1538
2007-12-10 12:00:00,41.31,41.39,41.31,41.37,22071.07162687396,27.225,27.2778,27.225,27.2646,22071.0716
2007-12-10 12:30:00,41.39,41.43,41.35,41.4,23736.81288173237,27.2778,27.3041,27.2514,27.2843,23736.8129
2007-12-10 13:00:00,41.44,41.52,41.42,41.5,23598.00111049417,27.3107,27.3634,27.2975,27.3503,23598.0011
2007-12-10 13:30:00,41.5,41.5,41.39,41.39,17351.471404775122,27.3503,27.3503,27.2778,27.2778,17351.4714
2007-12-10 14:00:00,41.39,41.42,41.36,41.41,25957.801221543585,27.2778,27.2975,27.258,27.2909,25957.8012
2007-12-10 14:30:00,41.39,41.46,41.35,41.42,35813.43697945586,27.2778,27.3239,27.2514,27.2975,35813.437
2007-12-10 15:00:00,41.4,41.53,41.38,41.47,38867.29594669628,27.2843,27.37,27.2712,27.3305,38867.2959
2007-12-10 15:30:00,41.47,41.52,41.4,41.47,63575.79122709605,27.3305,27.3634,27.2843,27.3305,63575.7912
2007-12-11 09:30:00,41.44,41.56,41.36,41.47,43864.51971127151,27.3107,27.3898,27.258,27.3305,43864.5197
2007-12-11 10:00:00,41.52,41.62,41.47,41.57,48861.74347584675,27.3634,27.4293,27.3305,27.3964,48861.7435
2007-12-11 10:30:00,41.56,41.6,41.51,41.55,150749.58356468627,27.3898,27.4162,27.3568,27.3832,150749.5836
2007-12-11 11:00:00,41.55,41.6,41.47,41.55,105913.38145474736,27.3832,27.4162,27.3305,27.3832,105913.3815
2007-12-11 11:30:00,41.57,41.57,41.5,41.52,89672.40421987783,27.3964,27.3964,27.3503,27.3634,89672.4042
2007-12-11 12:00:00,41.52,41.52,41.41,41.41,31649.083842309825,27.3634,27.3634,27.2909,27.2909,31649.0838
2007-12-11 12:30:00,41.43,41.43,41.39,41.39,16657.412548584118,27.3041,27.3041,27.2778,27.2778,16657.4125
2007-12-11 13:00:00,41.39,41.41,41.31,41.38,33314.82509716824,27.2778,27.2909,27.225,27.2712,33314.8251
2007-12-11 13:30:00,41.37,41.39,41.25,41.29,51499.16712937257,27.2646,27.2778,27.1855,27.2119,51499.1671
2007-12-11 14:00:00,41.29,41.59,40.94,41.03,73847.86229872293,27.2119,27.4096,26.9812,27.0405,73847.8623
2007-12-11 14:30:00,41.08,41.18,40.94,41.12,145891.17157134923,27.0735,27.1394,26.9812,27.0998,145891.1716
2007-12-11 15:00:00,41.13,41.13,40.86,40.86,100360.91060521932,27.1064,27.1064,26.9285,26.9285,100360.9106
2007-12-11 15:30:00,40.86,41.56,40.86,41.3,503747.9178234314,26.9285,27.3898,26.9285,27.2184,503747.9178
2007-12-12 09:30:00,41.35,41.65,41.21,41.31,73292.61521377013,27.2514,27.4491,27.1591,27.225,73292.6152
2007-12-12 10:00:00,41.29,41.39,41.24,41.32,56496.390893947806,27.2119,27.2778,27.1789,27.2316,56496.3909
2007-12-12 10:30:00,41.32,41.39,41.17,41.32,59550.24986118823,27.2316,27.2778,27.1328,27.2316,59550.2499
2007-12-12 11:00:00,41.34,41.6,41.33,41.46,59966.68517490283,27.2448,27.4162,27.2382,27.3239,59966.6852
2007-12-12 11:30:00,41.46,41.56,41.42,41.5,70377.5680177679,27.3239,27.3898,27.2975,27.3503,70377.568
2007-12-12 12:00:00,41.5,41.55,41.43,41.5,93559.13381454747,27.3503,27.3832,27.3041,27.3503,93559.1338
2007-12-12 12:30:00,41.5,41.52,41.37,41.52,105774.56968350917,27.3503,27.3634,27.2646,27.3634,105774.5697
2007-12-12 13:00:00,41.48,41.52,41.38,41.44,62604.108828428645,27.3371,27.3634,27.2712,27.3107,62604.1088
2007-12-12 13:30:00,41.44,41.6,41.44,41.58,55385.89672404219,27.3107,27.4162,27.3107,27.403,55385.8967
2007-12-12 14:00:00,41.6,41.64,41.35,41.35,61493.61465852304,27.4162,27.4425,27.2514,27.2514,61493.6147
2007-12-12 14:30:00,41.36,41.68,41.28,41.55,123264.85285952248,27.258,27.4689,27.2053,27.3832,123264.8529
2007-12-12 15:00:00,41.5,41.5,40.96,41.2,98139.9222654081,27.3503,27.3503,26.9944,27.1525,98139.9223
2007-12-12 15:30:00,41.18,41.31,41.06,41.29,96196.55746807328,27.1394,27.225,27.0603,27.2119,96196.5575
2007-12-13 09:30:00,40.45,40.74,40.4,40.52,94669.62798445308,26.6583,26.8494,26.6253,26.7044,94669.628
2007-12-13 10:00:00,40.51,40.68,40.36,40.37,158245.41921154913,26.6978,26.8098,26.5989,26.6055,158245.4192
2007-12-13 10:30:00,40.38,40.41,40.05,40.06,214602.9983342588,26.6121,26.6319,26.3946,26.4012,214602.9983
2007-12-13 11:00:00,40.1,40.21,40.0,40.13,106746.25208217656,26.4276,26.5001,26.3617,26.4474,106746.2521
2007-12-13 11:30:00,40.1,40.29,40.05,40.23,49416.99056079955,26.4276,26.5528,26.3946,26.5133,49416.9906
2007-12-13 12:00:00,40.23,40.37,40.17,40.29,59689.06163242643,26.5133,26.6055,26.4737,26.5528,59689.0616
2007-12-13 12:30:00,40.29,40.39,40.26,40.36,45113.82565241532,26.5528,26.6187,26.533,26.5989,45113.8257
2007-12-13 13:00:00,40.36,40.42,40.34,40.4,31510.272071071624,26.5989,26.6385,26.5858,26.6253,31510.2721
2007-12-13 13:30:00,40.41,40.42,40.3,40.39,44003.33148250971,26.6319,26.6385,26.5594,26.6187,44003.3315
2007-12-13 14:00:00,40.39,40.55,40.33,40.49,68434.20322043309,26.6187,26.7242,26.5792,26.6846,68434.2032
2007-12-13 14:30:00,40.47,40.52,40.36,40.47,58995.00277623542,26.6714,26.7044,26.5989,26.6714,58995.0028
2007-12-13 15:00:00,40.48,40.6,40.43,40.54,75791.22709605774,26.678,26.7571,26.6451,26.7176,75791.2271
2007-12-13 15:30:00,40.57,40.84,40.54,40.63,103692.39311493616,26.7373,26.9153,26.7176,26.7769,103692.3931
2007-12-14 09:30:00,39.5,39.87,39.44,39.46,155746.8073292615,26.0322,26.276,25.9926,26.0058,155746.8073
2007-12-14 10:00:00,39.48,39.68,39.31,39.41,147418.10105496945,26.019,26.1508,25.907,25.9729,147418.1011
2007-12-14 10:30:00,39.39,39.41,39.07,39.18,80233.20377568017,25.9597,25.9729,25.7488,25.8213,80233.2038
2007-12-14 11:00:00,39.18,39.36,39.18,39.33,100083.28706274292,25.8213,25.9399,25.8213,25.9201,100083.2871
2007-12-14 11:30:00,39.33,39.41,39.23,39.34,73986.67406996113,25.9201,25.9729,25.8542,25.9267,73986.6741
2007-12-14 12:00:00,39.36,39.36,39.24,39.26,38589.67240421988,25.9399,25.9399,25.8608,25.874,38589.6724
2007-12-14 12:30:00,39.27,39.33,39.23,39.32,35535.81343697946,25.8806,25.9201,25.8542,25.9135,35535.8134
2007-12-14 13:00:00,39.31,39.36,39.21,39.34,62187.67351471404,25.907,25.9399,25.841,25.9267,62187.6735
2007-12-14 13:30:00,39.33,39.34,39.13,39.21,50527.48473070516,25.9201,25.9267,25.7883,25.841,50527.4847
2007-12-14 14:00:00,39.21,39.3,39.12,39.2,76346.47418101055,25.841,25.9004,25.7817,25.8345,76346.4742
2007-12-14 14:30:00,39.19,39.35,39.12,39.13,58300.94392004442,25.8279,25.9333,25.7817,25.7883,58300.9439
2007-12-14 15:00:00,39.13,39.24,39.1,39.16,91615.76901721266,25.7883,25.8608,25.7686,25.8081,91615.769
2007-12-14 15:30:00,39.15,39.47,39.15,39.36,215574.6807329261,25.8015,26.0124,25.8015,25.9399,215574.6807
2007-12-17 09:30:00,38.9,38.97,38.61,38.64,45252.63742365352,25.6367,25.6829,25.4456,25.4654,45252.6374
2007-12-17 10:00:00,38.64,38.89,38.61,38.77,76762.90949472514,25.4654,25.6302,25.4456,25.5511,76762.9095
2007-12-17 10:30:00,38.76,38.87,38.72,38.81,154913.9367018323,25.5445,25.617,25.5181,25.5774,154913.9367
2007-12-17 11:00:00,38.8,38.83,38.68,38.79,139367.01832315378,25.5708,25.5906,25.4918,25.5642,139367.0183
2007-12-17 11:30:00,38.76,38.82,38.69,38.74,68156.57967795669,25.5445,25.584,25.4983,25.5313,68156.5797
2007-12-17 12:00:00,38.76,38.82,38.72,38.78,93003.88672959468,25.5445,25.584,25.5181,25.5577,93003.8867
2007-12-17 12:30:00,38.78,38.89,38.69,38.89,126041.0882842865,25.5577,25.6302,25.4983,25.6302,126041.0883
2007-12-17 13:00:00,38.89,38.94,38.84,38.85,181426.9850083287,25.6302,25.6631,25.5972,25.6038,181426.985
2007-12-17 13:30:00,38.89,38.97,38.84,38.9,36923.931149361466,25.6302,25.6829,25.5972,25.6367,36923.9311
2007-12-17 14:00:00,38.9,39.01,38.87,39.0,25263.74236535258,25.6367,25.7092,25.617,25.7026,25263.7424
2007-12-17 14:30:00,39.0,39.05,38.92,38.93,27068.29539144919,25.7026,25.7356,25.6499,25.6565,27068.2954
2007-12-17 15:00:00,38.93,39.0,38.87,38.95,80094.39200444196,25.6565,25.7026,25.617,25.6697,80094.392
2007-12-17 15:30:00,38.95,39.01,38.74,38.74,172543.03164908383,25.6697,25.7092,25.5313,25.5313,172543.0316
2007-12-18 09:30:00,39.27,39.29,38.74,38.84,140893.947806774,25.8806,25.8938,25.5313,25.5972,140893.9478
2007-12-18 10:00:00,38.83,38.94,38.82,38.89,128123.26485285952,25.5906,25.6631,25.584,25.6302,128123.2649
2007-12-18 10:30:00,38.89,38.9,38.53,38.69,104108.82842865074,25.6302,25.6367,25.3929,25.4983,104108.8284
2007-12-18 11:00:00,38.69,38.69,38.34,38.34,102859.52248750694,25.4983,25.4983,25.2677,25.2677,102859.5225
2007-12-18 11:30:00,38.33,38.43,38.21,38.24,96890.6163242643,25.2611,25.327,25.182,25.2018,96890.6163
2007-12-18 12:00:00,38.23,38.24,38.09,38.2,106468.62853970016,25.1952,25.2018,25.1029,25.1754,106468.6285
2007-12-18 12:30:00,38.19,38.27,38.12,38.25,38173.23709050528,25.1688,25.2215,25.1227,25.2084,38173.2371
2007-12-18 13:00:00,38.25,38.4,38.21,38.31,56357.579122709605,25.2084,25.3072,25.182,25.2479,56357.5791
2007-12-18 13:30:00,38.31,38.41,38.21,38.22,161299.27817878954,25.2479,25.3138,25.182,25.1886,161299.2782
2007-12-18 14:00:00,38.22,38.3,38.09,38.26,153109.3836757357,25.1886,25.2413,25.1029,25.215,153109.3837
2007-12-18 14:30:00,38.25,38.38,37.9,37.92,215991.1160466408,25.2084,25.294,24.9777,24.9909,215991.116
2007-12-18 15:00:00,37.91,38.28,37.87,38.28,140477.5124930594,24.9843,25.2281,24.9579,25.2281,140477.5125
2007-12-18 15:30:00,38.26,38.43,38.23,38.29,117018.32315380345,25.215,25.327,25.1952,25.2347,117018.3232
2007-12-19 09:30:00,38.08,38.25,37.97,38.14,110771.79344808438,25.0963,25.2084,25.0238,25.1359,110771.7934
2007-12-19 10:00:00,38.16,38.22,38.07,38.18,73570.23875624653,25.1491,25.1886,25.0897,25.1622,73570.2388
2007-12-19 10:30:00,38.19,38.2,38.09,38.15,92032.20433092726,25.1688,25.1754,25.1029,25.1425,92032.2043
2007-12-19 11:00:00,38.13,38.22,37.92,37.92,136035.53581343696,25.1293,25.1886,24.9909,24.9909,136035.5358
2007-12-19 11:30:00,37.93,38.17,37.93,37.99,57745.696835091614,24.9975,25.1556,24.9975,25.037,57745.6968
2007-12-19 12:00:00,38.0,38.25,37.97,38.19,68850.63853414769,25.0436,25.2084,25.0238,25.1688,68850.6385
2007-12-19 12:30:00,38.18,38.33,38.18,38.32,77179.34480843975,25.1622,25.2611,25.1622,25.2545,77179.3448
2007-12-19 13:00:00,38.31,38.38,38.25,38.36,31649.083842309825,25.2479,25.294,25.2084,25.2809,31649.0838
2007-12-19 13:30:00,38.35,38.39,38.28,38.35,30538.589672404218,25.2743,25.3006,25.2281,25.2743,30538.5897
2007-12-19 14:00:00,38.33,38.55,38.28,38.43,31787.895613548026,25.2611,25.4061,25.2281,25.327,31787.8956
2007-12-19 14:30:00,38.45,38.48,38.36,38.48,39422.54303164908,25.3402,25.3599,25.2809,25.3599,39422.543
2007-12-19 15:00:00,38.5,38.57,38.47,38.55,51221.543586896165,25.3731,25.4193,25.3534,25.4061,51221.5436
2007-12-19 15:30:00,38.52,38.58,38.51,38.51,64131.038312048855,25.3863,25.4258,25.3797,25.3797,64131.0383
2007-12-20 09:30:00,38.66,38.82,38.64,38.74,98556.3575791227,25.4786,25.584,25.4654,25.5313,98556.3576
2007-12-20 10:00:00,38.75,38.8,38.66,38.73,93281.51027207109,25.5379,25.5708,25.4786,25.5247,93281.5103
2007-12-20 10:30:00,38.71,38.79,38.48,38.48,71626.87395891172,25.5115,25.5642,25.3599,25.3599,71626.874
2007-12-20 11:00:00,38.48,38.49,38.12,38.15,77040.53303720155,25.3599,25.3665,25.1227,25.1425,77040.533
2007-12-20 11:30:00,38.15,38.2,38.13,38.15,42476.4019988895,25.1425,25.1754,25.1293,25.1425,42476.402
2007-12-20 12:00:00,38.14,38.22,38.07,38.09,61077.17934480844,25.1359,25.1886,25.0897,25.1029,61077.1793
2007-12-20 12:30:00,38.09,38.09,38.01,38.07,66490.83842309828,25.1029,25.1029,25.0502,25.0897,66490.8384
2007-12-20 13:00:00,38.07,38.21,38.03,38.17,54414.21432537479,25.0897,25.182,25.0634,25.1556,54414.2143
2007-12-20 13:30:00,38.17,38.33,38.17,38.3,37062.74292059967,25.1556,25.2611,25.1556,25.2413,37062.7429
2007-12-20 14:00:00,38.29,38.38,38.22,38.34,29289.28373126041,25.2347,25.294,25.1886,25.2677,29289.2837
2007-12-20 14:30:00,38.35,38.44,38.3,38.38,26513.04830649639,25.2743,25.3336,25.2413,25.294,26513.0483
2007-12-20 15:00:00,38.38,38.45,38.3,38.4,40671.84897279289,25.294,25.3402,25.2413,25.3072,40671.849
2007-12-20 15:30:00,38.4,38.58,38.4,38.58,91476.95724597444,25.3072,25.4258,25.3072,25.4258,91476.9572
2007-12-21 09:30:00,38.48,38.78,38.42,38.61,94669.62798445308,25.3599,25.5577,25.3204,25.4456,94669.628
2007-12-21 10:00:00,38.6,38.68,38.4,38.44,56496.390893947806,25.439,25.4918,25.3072,25.3336,56496.3909
2007-12-21 10:30:00,38.43,38.53,38.37,38.37,40810.66074403109,25.327,25.3929,25.2875,25.2875,40810.6607
2007-12-21 11:00:00,38.37,38.48,38.37,38.4,16240.977234869517,25.2875,25.3599,25.2875,25.3072,16240.9772
2007-12-21 11:30:00,38.38,38.45,38.37,38.39,29289.28373126041,25.294,25.3402,25.2875,25.3006,29289.2837
2007-12-21 12:00:00,38.4,38.43,38.37,38.38,66629.65019433647,25.3072,25.327,25.2875,25.294,66629.6502
2007-12-21 12:30:00,38.38,38.4,38.33,38.35,16935.03609106052,25.294,25.3072,25.2611,25.2743,16935.0361
2007-12-21 13:00:00,38.36,38.4,38.35,38.38,19156.024430871737,25.2809,25.3072,25.2743,25.294,19156.0244
2007-12-21 13:30:00,38.38,38.51,38.38,38.51,101471.40477512492,25.294,25.3797,25.294,25.3797,101471.4048
2007-12-21 14:00:00,38.49,38.56,38.47,38.55,37062.74292059967,25.3665,25.4127,25.3534,25.4061,37062.7429
2007-12-21 14:30:00,38.57,38.66,38.56,38.61,34980.566352026646,25.4193,25.4786,25.4127,25.4456,34980.5664
2007-12-21 15:00:00,38.61,38.65,38.54,38.64,33453.63686840644,25.4456,25.472,25.3995,25.4654,33453.6369
2007-12-21 15:30:00,38.62,38.9,38.62,38.89,101054.96946141032,25.4522,25.6367,25.4522,25.6302,101054.9695
2007-12-24 09:30:00,38.9,39.28,38.85,38.92,67601.33259300388,25.6367,25.8872,25.6038,25.6499,67601.3326
2007-12-24 10:00:00,38.93,39.06,38.67,38.68,27762.3542476402,25.6565,25.7422,25.4852,25.4918,27762.3542
2007-12-24 10:30:00,38.67,38.74,38.61,38.69,28039.9777901166,25.4852,25.5313,25.4456,25.4983,28039.9778
2007-12-24 11:00:00,38.69,38.76,38.65,38.65,21099.38922820655,25.4983,25.5445,25.472,25.472,21099.3892
2007-12-24 11:30:00,38.66,38.66,38.46,38.55,33592.44863964464,25.4786,25.4786,25.3468,25.4061,33592.4486
2007-12-24 12:00:00,38.48,38.74,38.48,38.65,19017.212659633537,25.3599,25.5313,25.3599,25.472,19017.2127
2007-12-24 12:30:00,38.7,38.96,38.66,38.81,19294.83620210994,25.5049,25.6763,25.4786,25.5774,19294.8362
2007-12-24 13:00:00,38.82,38.82,38.81,38.81,1110.494169905608,25.584,25.584,25.5774,25.5774,1110.4942
2007-12-24 13:30:00,38.81,38.81,38.81,38.81,0.0,25.5774,25.5774,25.5774,25.5774,0.0
2007-12-24 14:00:00,38.81,38.81,38.81,38.81,0.0,25.5774,25.5774,25.5774,25.5774,0.0
2007-12-24 14:30:00,38.81,38.81,38.81,38.81,0.0,25.5774,25.5774,25.5774,25.5774,0.0
2007-12-24 15:00:00,38.81,38.81,38.81,38.81,0.0,25.5774,25.5774,25.5774,25.5774,0.0
2007-12-24 15:30:00,38.81,38.81,38.81,38.81,0.0,25.5774,25.5774,25.5774,25.5774,0.0
2007-12-26 09:30:00,38.69,38.89,38.64,38.69,19572.45974458634,25.4983,25.6302,25.4654,25.4983,19572.4597
2007-12-26 10:00:00,38.66,38.72,38.52,38.52,28872.848417545807,25.4786,25.5181,25.3863,25.3863,28872.8484
2007-12-26 10:30:00,38.52,38.59,38.4,38.51,37340.36646307607,25.3863,25.4324,25.3072,25.3797,37340.3665
2007-12-26 11:00:00,38.51,38.71,38.38,38.4,51360.355358134366,25.3797,25.5115,25.294,25.3072,51360.3554
2007-12-26 11:30:00,38.38,38.38,38.27,38.31,37062.74292059967,25.294,25.294,25.2215,25.2479,37062.7429
2007-12-26 12:00:00,38.3,38.37,38.26,38.28,33731.26041088284,25.2413,25.2875,25.215,25.2281,33731.2604
2007-12-26 12:30:00,38.29,38.3,38.22,38.27,44003.33148250971,25.2347,25.2413,25.1886,25.2215,44003.3315
2007-12-26 13:00:00,38.29,38.29,38.26,38.27,32204.33092726263,25.2347,25.2347,25.215,25.2215,32204.3309
2007-12-26 13:30:00,38.29,38.31,38.22,38.28,39838.978345363685,25.2347,25.2479,25.1886,25.2281,39838.9783
2007-12-26 14:00:00,38.28,38.33,38.24,38.32,35813.43697945586,25.2281,25.2611,25.2018,25.2545,35813.437
2007-12-26 14:30:00,38.35,38.51,38.3,38.47,29150.47196002221,25.2743,25.3797,25.2413,25.3534,29150.472
2007-12-26 15:00:00,38.47,38.56,38.35,38.41,50943.92004441976,25.3534,25.4127,25.2743,25.3138,50943.92
2007-12-26 15:30:00,38.42,38.59,38.35,38.54,84119.9333703498,25.3204,25.4324,25.2743,25.3995,84119.9334
2007-12-27 09:30:00,38.48,38.48,38.11,38.15,34286.50749583564,25.3599,25.3599,25.1161,25.1425,34286.5075
2007-12-27 10:00:00,38.13,38.25,38.1,38.18,41227.09605774569,25.1293,25.2084,25.1095,25.1622,41227.0961
2007-12-27 10:30:00,38.2,38.2,38.0,38.01,49555.80233203776,25.1754,25.1754,25.0436,25.0502,49555.8023
2007-12-27 11:00:00,38.02,38.22,37.99,38.07,44419.76679622432,25.0568,25.1886,25.037,25.0897,44419.7668
2007-12-27 11:30:00,38.07,38.12,37.99,38.12,25541.365907828986,25.0897,25.1227,25.037,25.1227,25541.3659
2007-12-27 12:00:00,38.09,38.12,37.89,37.89,27623.542476401995,25.1029,25.1227,24.9711,24.9711,27623.5425
2007-12-27 12:30:00,37.94,37.94,37.84,37.89,28872.848417545807,25.0041,25.0041,24.9382,24.9711,28872.8484
2007-12-27 13:00:00,37.9,38.0,37.89,37.98,19572.45974458634,24.9777,25.0436,24.9711,25.0304,19572.4597
2007-12-27 13:30:00,37.98,38.12,37.94,38.11,19988.895058300943,25.0304,25.1227,25.0041,25.1161,19988.8951
2007-12-27 14:00:00,38.09,38.21,38.07,38.2,34702.942809550244,25.1029,25.182,25.0897,25.1754,34702.9428
2007-12-27 14:30:00,38.19,38.23,38.11,38.2,28317.601332593003,25.1688,25.1952,25.1161,25.1754,28317.6013
2007-12-27 15:00:00,38.19,38.23,38.02,38.02,39977.790116601886,25.1688,25.1952,25.0568,25.0568,39977.7901
2007-12-27 15:30:00,38.01,38.03,37.82,37.86,94530.81621321489,25.0502,25.0634,24.925,24.9513,94530.8162
2007-12-28 09:30:00,38.81,38.85,38.33,38.64,104941.69905607996,25.5774,25.6038,25.2611,25.4654,104941.6991
2007-12-28 10:00:00,38.63,38.73,38.51,38.71,77734.59189339256,25.4588,25.5247,25.3797,25.5115,77734.5919
2007-12-28 10:30:00,38.71,38.76,38.7,38.74,14714.047751249303,25.5115,25.5445,25.5049,25.5313,14714.0478
2007-12-28 11:00:00,38.74,38.92,38.72,38.89,109800.11104941698,25.5313,25.6499,25.5181,25.6302,109800.111
2007-12-28 11:30:00,38.89,38.89,38.75,38.75,74264.29761243753,25.6302,25.6302,25.5379,25.5379,74264.2976
2007-12-28 12:00:00,38.77,38.89,38.76,38.79,40255.41365907829,25.5511,25.6302,25.5445,25.5642,40255.4137
2007-12-28 12:30:00,38.79,38.84,38.71,38.75,29428.09550249861,25.5642,25.5972,25.5115,25.5379,29428.0955
2007-12-28 13:00:00,38.74,38.79,38.66,38.66,43725.70794003331,25.5313,25.5642,25.4786,25.4786,43725.7079
2007-12-28 13:30:00,38.66,38.79,38.61,38.79,35397.00166574125,25.4786,25.5642,25.4456,25.5642,35397.0017
2007-12-28 14:00:00,38.79,38.87,38.72,38.75,43448.08439755691,25.5642,25.617,25.5181,25.5379,43448.0844
2007-12-28 14:30:00,38.76,38.84,38.69,38.69,39977.790116601886,25.5445,25.5972,25.4983,25.4983,39977.7901
2007-12-28 15:00:00,38.72,38.81,38.65,38.66,55802.3320377568,25.5181,25.5774,25.472,25.4786,55802.332
2007-12-28 15:30:00,38.66,38.7,38.54,38.58,76485.28595224874,25.4786,25.5049,25.3995,25.4258,76485.286
2007-12-31 09:30:00,38.38,38.42,38.04,38.08,54969.46141032759,25.294,25.3204,25.07,25.0963,54969.4614
2007-12-31 10:00:00,38.03,38.22,38.03,38.12,32620.76624097723,25.0634,25.1886,25.0634,25.1227,32620.7662
2007-12-31 10:30:00,38.12,38.12,37.99,38.02,31787.895613548026,25.1227,25.1227,25.037,25.0568,31787.8956
2007-12-31 11:00:00,38.02,38.14,37.99,37.99,31649.083842309825,25.0568,25.1359,25.037,25.037,31649.0838
2007-12-31 11:30:00,37.99,38.05,37.98,38.04,38589.67240421988,25.037,25.0766,25.0304,25.07,38589.6724
2007-12-31 12:00:00,38.01,38.06,37.97,38.02,33314.82509716824,25.0502,25.0831,25.0238,25.0568,33314.8251
2007-12-31 12:30:00,38.01,38.09,37.98,38.0,24292.05996668517,25.0502,25.1029,25.0304,25.0436,24292.06
2007-12-31 13:00:00,38.0,38.07,37.97,38.0,31787.895613548026,25.0436,25.0897,25.0238,25.0436,31787.8956
2007-12-31 13:30:00,38.02,38.02,37.91,37.97,42198.7784564131,25.0568,25.0568,24.9843,25.0238,42198.7785
2007-12-31 14:00:00,37.97,38.07,37.95,38.04,26790.67184897279,25.0238,25.0897,25.0107,25.07,26790.6718
2007-12-31 14:30:00,38.04,38.06,38.01,38.04,26096.612992781786,25.07,25.0831,25.0502,25.07,26096.613
2007-12-31 15:00:00,38.04,38.14,38.02,38.08,39977.790116601886,25.07,25.1359,25.0568,25.0963,39977.7901
2007-12-31 15:30:00,38.08,38.14,37.9,37.94,105080.51082731815,25.0963,25.1359,24.9777,25.0041,105080.5108
2008-01-02 09:30:00,38.44,38.49,38.23,38.49,86757.35702387562,25.3336,25.3665,25.1952,25.3665,86757.357
2008-01-02 10:00:00,38.48,38.48,38.11,38.15,121737.92337590228,25.3599,25.3599,25.1161,25.1425,121737.9234
2008-01-02 10:30:00,38.15,38.15,38.02,38.03,80094.39200444196,25.1425,25.1425,25.0568,25.0634,80094.392
2008-01-02 11:00:00,38.01,38.12,37.91,37.94,81482.50971682399,25.0502,25.1227,24.9843,25.0041,81482.5097
2008-01-02 11:30:00,37.93,37.93,37.82,37.87,48861.74347584675,24.9975,24.9975,24.925,24.9579,48861.7435
2008-01-02 12:00:00,37.86,37.86,37.65,37.71,44003.33148250971,24.9513,24.9513,24.8129,24.8525,44003.3315
2008-01-02 12:30:00,37.68,37.81,37.68,37.76,31371.460299833423,24.8327,24.9184,24.8327,24.8854,31371.4603
2008-01-02 13:00:00,37.73,37.74,37.54,37.56,41227.09605774569,24.8657,24.8723,24.7404,24.7536,41227.0961
2008-01-02 13:30:00,37.58,37.66,37.54,37.6,43309.27262631871,24.7668,24.8195,24.7404,24.78,43309.2726
2008-01-02 14:00:00,37.63,37.78,37.55,37.68,66629.65019433647,24.7998,24.8986,24.747,24.8327,66629.6502
2008-01-02 14:30:00,37.68,37.69,37.5,37.61,46363.131593559134,24.8327,24.8393,24.7141,24.7866,46363.1316
2008-01-02 15:00:00,37.61,37.66,37.43,37.49,87590.22765130483,24.7866,24.8195,24.668,24.7075,87590.2277
2008-01-02 15:30:00,37.49,37.68,37.47,37.68,132842.86507495836,24.7075,24.8327,24.6943,24.8327,132842.8651
2008-01-03 09:30:00,37.6,37.6,37.21,37.21,89672.40421987783,24.78,24.78,24.523,24.523,89672.4042
2008-01-03 10:00:00,37.21,37.32,36.83,36.95,101610.21654636312,24.523,24.5955,24.2725,24.3516,101610.2165
2008-01-03 10:30:00,36.96,37.07,36.95,37.01,85369.23931149361,24.3582,24.4307,24.3516,24.3912,85369.2393
2008-01-03 11:00:00,37.01,37.03,36.86,36.86,55941.143808995,24.3912,24.4043,24.2923,24.2923,55941.1438
2008-01-03 11:30:00,36.86,36.92,36.78,36.81,43031.64908384231,24.2923,24.3318,24.2396,24.2593,43031.6491
2008-01-03 12:00:00,36.81,36.91,36.8,36.88,50805.10827318156,24.2593,24.3252,24.2528,24.3055,50805.1083
2008-01-03 12:30:00,36.87,36.88,36.79,36.84,52887.284841754576,24.2989,24.3055,24.2462,24.2791,52887.2848
2008-01-03 13:00:00,36.83,36.86,36.79,36.83,51082.73181565797,24.2725,24.2923,24.2462,24.2725,51082.7318
2008-01-03 13:30:00,36.85,36.87,36.82,36.85,53720.15546918378,24.2857,24.2989,24.2659,24.2857,53720.1555
2008-01-03 14:00:00,36.86,37.03,36.85,37.03,59966.68517490283,24.2923,24.4043,24.2857,24.4043,59966.6852
2008-01-03 14:30:00,37.03,37.07,36.83,36.89,72182.12104386452,24.4043,24.4307,24.2725,24.3121,72182.121
2008-01-03 15:00:00,36.91,36.96,36.81,36.85,89950.02776235424,24.3252,24.3582,24.2593,24.2857,89950.0278
2008-01-03 15:30:00,36.83,36.93,36.78,36.91,143531.37146029982,24.2725,24.3384,24.2396,24.3252,143531.3715
2008-01-04 09:30:00,36.21,36.24,35.94,36.1,117573.57023875623,23.8639,23.8837,23.686,23.7914,117573.5702
2008-01-04 10:00:00,36.09,36.16,35.88,35.88,111188.228761799,23.7848,23.831,23.6464,23.6464,111188.2288
2008-01-04 10:30:00,35.88,35.96,35.84,35.88,79816.76846196556,23.6464,23.6992,23.6201,23.6464,79816.7685
2008-01-04 11:00:00,35.88,36.01,35.84,35.96,65657.96779566907,23.6464,23.7321,23.6201,23.6992,65657.9678
2008-01-04 11:30:00,35.97,36.02,35.89,35.9,46918.37867851194,23.7057,23.7387,23.653,23.6596,46918.3787
2008-01-04 12:00:00,35.91,36.02,35.9,35.91,46918.37867851194,23.6662,23.7387,23.6596,23.6662,46918.3787
2008-01-04 12:30:00,35.91,35.95,35.88,35.93,59689.06163242643,23.6662,23.6926,23.6464,23.6794,59689.0616
2008-01-04 13:00:00,35.93,35.94,35.84,35.88,57884.508606329815,23.6794,23.686,23.6201,23.6464,57884.5086
2008-01-04 13:30:00,35.88,35.95,35.8,35.92,54275.402554136585,23.6464,23.6926,23.5937,23.6728,54275.4026
2008-01-04 14:00:00,35.91,35.92,35.72,35.73,63020.54414214325,23.6662,23.6728,23.541,23.5476,63020.5441
2008-01-04 14:30:00,35.72,35.75,35.62,35.66,46224.31982232093,23.541,23.5608,23.4751,23.5014,46224.3198
2008-01-04 15:00:00,35.66,35.86,35.65,35.83,132565.24153248194,23.5014,23.6333,23.4949,23.6135,132565.2415
2008-01-04 15:30:00,35.85,35.88,35.62,35.7,110077.7345918934,23.6267,23.6464,23.4751,23.5278,110077.7346
2008-01-07 09:30:00,35.83,35.83,35.54,35.7,72598.55635757912,23.6135,23.6135,23.4224,23.5278,72598.5564
2008-01-07 10:00:00,35.68,35.7,35.41,35.41,92309.82787340366,23.5146,23.5278,23.3367,23.3367,92309.8279
2008-01-07 10:30:00,35.41,35.43,35.23,35.27,70655.1915602443,23.3367,23.3499,23.2181,23.2444,70655.1916
2008-01-07 11:00:00,35.27,35.36,35.12,35.3,102720.71071626872,23.2444,23.3037,23.1456,23.2642,102720.7107
2008-01-07 11:30:00,35.31,35.43,35.29,35.36,87173.79233759022,23.2708,23.3499,23.2576,23.3037,87173.7923
2008-01-07 12:00:00,35.35,35.42,35.34,35.38,91893.39255968906,23.2971,23.3433,23.2906,23.3169,91893.3926
2008-01-07 12:30:00,35.38,35.39,35.3,35.34,85785.67462520821,23.3169,23.3235,23.2642,23.2906,85785.6746
2008-01-07 13:00:00,35.35,35.4,35.32,35.34,99805.6635202665,23.2971,23.3301,23.2774,23.2906,99805.6635
2008-01-07 13:30:00,35.34,35.37,35.24,35.26,63575.79122709605,23.2906,23.3103,23.2246,23.2378,63575.7912
2008-01-07 14:00:00,35.29,35.29,35.15,35.18,84813.99222654081,23.2576,23.2576,23.1653,23.1851,84813.9922
2008-01-07 14:30:00,35.19,35.23,35.03,35.13,59550.24986118823,23.1917,23.2181,23.0862,23.1522,59550.2499
2008-01-07 15:00:00,35.16,35.23,35.08,35.21,147973.34813992225,23.1719,23.2181,23.1192,23.2049,147973.3481
2008-01-07 15:30:00,35.21,35.48,35.16,35.44,202526.37423653525,23.2049,23.3828,23.1719,23.3565,202526.3742
2008-01-08 09:30:00,34.64,34.94,34.15,34.92,346612.9927817879,22.8292,23.0269,22.5063,23.0138,346612.9928
2008-01-08 10:00:00,34.93,35.05,34.72,34.79,165047.19600222097,23.0203,23.0994,22.8819,22.9281,165047.196
2008-01-08 10:30:00,34.78,34.91,34.77,34.86,164075.51360355358,22.9215,23.0072,22.9149,22.9742,164075.5136
2008-01-08 11:00:00,34.86,35.03,34.82,34.97,166990.5607995558,22.9742,23.0862,22.9479,23.0467,166990.5608
2008-01-08 11:30:00,34.94,34.95,34.78,34.83,56496.390893947806,23.0269,23.0335,22.9215,22.9544,56496.3909
2008-01-08 12:00:00,34.8,34.82,34.71,34.81,66629.65019433647,22.9347,22.9479,22.8754,22.9413,66629.6502
2008-01-08 12:30:00,34.8,34.8,34.67,34.71,65380.34425319266,22.9347,22.9347,22.849,22.8754,65380.3443
2008-01-08 13:00:00,34.71,34.92,34.67,34.81,77040.53303720155,22.8754,23.0138,22.849,22.9413,77040.533
2008-01-08 13:30:00,34.8,34.86,34.76,34.8,72598.55635757912,22.9347,22.9742,22.9083,22.9347,72598.5564
2008-01-08 14:00:00,34.8,34.9,34.77,34.82,60383.12048861743,22.9347,23.0006,22.9149,22.9479,60383.1205
2008-01-08 14:30:00,34.81,34.85,34.59,34.65,143531.37146029982,22.9413,22.9676,22.7963,22.8358,143531.3715
2008-01-08 15:00:00,34.65,34.67,34.44,34.49,161160.46640755134,22.8358,22.849,22.6974,22.7304,161160.4664
2008-01-08 15:30:00,34.49,34.59,34.22,34.26,162687.39589117156,22.7304,22.7963,22.5524,22.5788,162687.3959
2008-01-09 09:30:00,33.68,34.07,33.61,33.89,199472.5152692948,22.1965,22.4536,22.1504,22.3349,199472.5153
2008-01-09 10:00:00,33.92,34.12,33.82,33.97,130066.62965019431,22.3547,22.4865,22.2888,22.3877,130066.6297
2008-01-09 10:30:00,33.97,34.04,33.83,33.84,73709.05052748472,22.3877,22.4338,22.2954,22.302,73709.0505
2008-01-09 11:00:00,33.88,34.04,33.82,34.02,85091.61576901721,22.3284,22.4338,22.2888,22.4206,85091.6158
2008-01-09 11:30:00,34.02,34.02,33.82,33.87,51915.60244308717,22.4206,22.4206,22.2888,22.3218,51915.6024
2008-01-09 12:00:00,33.87,34.0,33.81,33.98,79816.76846196556,22.3218,22.4074,22.2822,22.3943,79816.7685
2008-01-09 12:30:00,33.98,34.05,33.86,34.05,60244.30871737923,22.3943,22.4404,22.3152,22.4404,60244.3087
2008-01-09 13:00:00,34.01,34.05,33.87,33.95,53997.77901166018,22.414,22.4404,22.3218,22.3745,53997.779
2008-01-09 13:30:00,33.99,34.02,33.87,33.92,74680.73292615214,22.4008,22.4206,22.3218,22.3547,74680.7329
2008-01-09 14:00:00,33.91,33.93,33.82,33.89,92726.26318711828,22.3481,22.3613,22.2888,22.3349,92726.2632
2008-01-09 14:30:00,33.93,34.13,33.9,34.1,76068.85063853415,22.3613,22.4931,22.3415,22.4733,76068.8506
2008-01-09 15:00:00,34.05,34.37,33.95,34.31,118128.81732370904,22.4404,22.6513,22.3745,22.6117,118128.8173
2008-01-09 15:30:00,34.31,34.58,34.25,34.51,135619.10049972238,22.6117,22.7897,22.5722,22.7435,135619.1005
2008-01-10 09:30:00,34.33,34.47,34.2,34.42,158245.41921154913,22.6249,22.7172,22.5392,22.6842,158245.4192
2008-01-10 10:00:00,34.44,34.51,34.16,34.16,94530.81621321489,22.6974,22.7435,22.5129,22.5129,94530.8162
2008-01-10 10:30:00,34.17,34.18,33.86,33.88,122431.98223209329,22.5195,22.5261,22.3152,22.3284,122431.9822
2008-01-10 11:00:00,33.87,33.89,33.67,33.8,149083.84230982786,22.3218,22.3349,22.19,22.2756,149083.8423
2008-01-10 11:30:00,33.79,33.8,33.61,33.66,149777.90116601886,22.269,22.2756,22.1504,22.1834,149777.9012
2008-01-10 12:00:00,33.65,34.25,33.64,34.05,111049.4169905608,22.1768,22.5722,22.1702,22.4404,111049.417
2008-01-10 12:30:00,34.06,34.06,33.7,33.93,315935.59133814543,22.447,22.447,22.2097,22.3613,315935.5913
2008-01-10 13:00:00,33.98,34.07,33.73,33.88,154081.0660744031,22.3943,22.4536,22.2295,22.3284,154081.0661
2008-01-10 13:30:00,33.87,33.92,33.73,33.85,136729.594669628,22.3218,22.3547,22.2295,22.3086,136729.5947
2008-01-10 14:00:00,33.85,34.05,33.77,33.87,222237.6457523598,22.3086,22.4404,22.2559,22.3218,222237.6458
2008-01-10 14:30:00,33.89,34.24,33.89,34.01,205580.2332037757,22.3349,22.5656,22.3349,22.414,205580.2332
2008-01-10 15:00:00,33.99,34.43,33.99,34.14,266240.9772348695,22.4008,22.6908,22.4008,22.4997,266240.9772
2008-01-10 15:30:00,34.14,34.48,34.0,34.08,307468.0732926152,22.4997,22.7238,22.4074,22.4602,307468.0733
2008-01-11 09:30:00,33.59,33.9,33.57,33.7,199611.327040533,22.1372,22.3415,22.124,22.2097,199611.327
2008-01-11 10:00:00,33.69,33.82,33.38,33.68,223209.3281510272,22.2031,22.2888,21.9988,22.1965,223209.3282
2008-01-11 10:30:00,33.69,34.21,33.64,33.71,231538.0344253193,22.2031,22.5458,22.1702,22.2163,231538.0344
2008-01-11 11:00:00,33.71,33.83,33.62,33.79,85924.48639644642,22.2163,22.2954,22.157,22.269,85924.4864
2008-01-11 11:30:00,33.81,33.97,33.61,33.73,83564.686285397,22.2822,22.3877,22.1504,22.2295,83564.6863
2008-01-11 12:00:00,33.71,33.86,33.64,33.84,49972.23764575236,22.2163,22.3152,22.1702,22.302,49972.2376
2008-01-11 12:30:00,33.81,33.92,33.79,33.88,69128.26207662409,22.2822,22.3547,22.269,22.3284,69128.2621
2008-01-11 13:00:00,33.94,33.94,33.6,33.71,48722.93170460855,22.3679,22.3679,22.1438,22.2163,48722.9317
2008-01-11 13:30:00,33.71,33.76,33.66,33.74,44419.76679622432,22.2163,22.2493,22.1834,22.2361,44419.7668
2008-01-11 14:00:00,33.75,33.92,33.74,33.89,66768.46196557468,22.2427,22.3547,22.2361,22.3349,66768.462
2008-01-11 14:30:00,33.88,33.93,33.85,33.89,123542.47640199888,22.3284,22.3613,22.3086,22.3349,123542.4764
2008-01-11 15:00:00,33.87,33.9,33.69,33.79,98556.3575791227,22.3218,22.3415,22.2031,22.269,98556.3576
2008-01-11 15:30:00,33.79,33.94,33.76,33.78,77595.78012215435,22.269,22.3679,22.2493,22.2624,77595.7801
2008-01-14 09:30:00,34.36,34.4,34.1,34.26,55247.08495280399,22.6447,22.6711,22.4733,22.5788,55247.085
2008-01-14 10:00:00,34.23,34.41,34.23,34.33,56218.76735147141,22.559,22.6776,22.559,22.6249,56218.7674
2008-01-14 10:30:00,34.37,34.52,34.33,34.51,61632.42642976124,22.6513,22.7501,22.6249,22.7435,61632.4264
2008-01-14 11:00:00,34.52,34.63,34.52,34.61,92726.26318711828,22.7501,22.8226,22.7501,22.8095,92726.2632
2008-01-14 11:30:00,34.58,34.6,34.49,34.58,37756.80177679067,22.7897,22.8029,22.7304,22.7897,37756.8018
2008-01-14 12:00:00,34.57,34.6,34.47,34.58,52054.41421432537,22.7831,22.8029,22.7172,22.7897,52054.4142
2008-01-14 12:30:00,34.56,34.59,34.47,34.55,40810.66074403109,22.7765,22.7963,22.7172,22.7699,40810.6607
2008-01-14 13:00:00,34.56,34.57,34.4,34.44,42754.0255413659,22.7765,22.7831,22.6711,22.6974,42754.0255
2008-01-14 13:30:00,34.44,34.53,34.43,34.47,29844.530816213213,22.6974,22.7567,22.6908,22.7172,29844.5308
2008-01-14 14:00:00,34.5,34.52,34.44,34.44,38589.67240421988,22.737,22.7501,22.6974,22.6974,38589.6724
2008-01-14 14:30:00,34.46,34.63,34.46,34.62,55385.89672404219,22.7106,22.8226,22.7106,22.816,55385.8967
2008-01-14 15:00:00,34.62,34.67,34.54,34.62,54136.59078289838,22.816,22.849,22.7633,22.816,54136.5908
2008-01-14 15:30:00,34.6,34.7,34.53,34.67,101054.96946141032,22.8029,22.8688,22.7567,22.849,101054.9695
2008-01-15 09:30:00,34.12,34.3,34.0,34.07,99250.4164353137,22.4865,22.6051,22.4074,22.4536,99250.4164
2008-01-15 10:00:00,34.07,34.1,33.5,33.69,132148.8062187673,22.4536,22.4733,22.0779,22.2031,132148.8062
2008-01-15 10:30:00,33.72,33.91,33.68,33.77,53720.15546918378,22.2229,22.3481,22.1965,22.2559,53720.1555
2008-01-15 11:00:00,33.75,33.83,33.59,33.67,54414.21432537479,22.2427,22.2954,22.1372,22.19,54414.2143
2008-01-15 11:30:00,33.69,33.76,33.55,33.71,43031.64908384231,22.2031,22.2493,22.1109,22.2163,43031.6491
2008-01-15 12:00:00,33.71,33.9,33.71,33.82,40255.41365907829,22.2163,22.3415,22.2163,22.2888,40255.4137
2008-01-15 12:30:00,33.81,33.84,33.7,33.73,29428.09550249861,22.2822,22.302,22.2097,22.2295,29428.0955
2008-01-15 13:00:00,33.75,33.91,33.71,33.75,22903.942254303165,22.2427,22.3481,22.2163,22.2427,22903.9423
2008-01-15 13:30:00,33.75,33.79,33.63,33.69,23042.75402554137,22.2427,22.269,22.1636,22.2031,23042.754
2008-01-15 14:00:00,33.66,33.78,33.63,33.72,28872.848417545807,22.1834,22.2624,22.1636,22.2229,28872.8484
2008-01-15 14:30:00,33.74,33.77,33.64,33.67,41227.09605774569,22.2361,22.2559,22.1702,22.19,41227.0961
2008-01-15 15:00:00,33.66,33.92,33.57,33.92,60521.93225985563,22.1834,22.3547,22.124,22.3547,60521.9323
2008-01-15 15:30:00,33.9,33.9,33.67,33.69,69267.0738478623,22.3415,22.3415,22.19,22.2031,69267.0738
2008-01-16 09:30:00,33.76,34.0,33.71,33.73,42615.2137701277,22.2493,22.4074,22.2163,22.2295,42615.2138
2008-01-16 10:00:00,33.69,33.76,33.53,33.56,36785.11937812327,22.2031,22.2493,22.0977,22.1175,36785.1194
2008-01-16 10:30:00,33.58,33.64,33.23,33.35,41782.3431426985,22.1306,22.1702,21.9,21.9791,41782.3431
2008-01-16 11:00:00,33.33,33.55,33.3,33.51,33592.44863964464,21.9659,22.1109,21.9461,22.0845,33592.4486
2008-01-16 11:30:00,33.5,33.64,33.28,33.58,27345.9189339256,22.0779,22.1702,21.9329,22.1306,27345.9189
2008-01-16 12:00:00,33.59,33.64,33.4,33.48,42337.5902276513,22.1372,22.1702,22.012,22.0647,42337.5902
2008-01-16 12:30:00,33.48,33.61,33.43,33.5,28039.9777901166,22.0647,22.1504,22.0318,22.0779,28039.9778
2008-01-16 13:00:00,33.49,33.58,33.4,33.44,29289.28373126041,22.0713,22.1306,22.012,22.0384,29289.2837
2008-01-16 13:30:00,33.41,33.57,33.39,33.45,30677.40144364242,22.0186,22.124,22.0054,22.045,30677.4014
2008-01-16 14:00:00,33.45,33.71,33.4,33.71,34425.31926707384,22.045,22.2163,22.012,22.2163,34425.3193
2008-01-16 14:30:00,33.73,33.82,33.64,33.65,28039.9777901166,22.2295,22.2888,22.1702,22.1768,28039.9778
2008-01-16 15:00:00,33.66,33.81,33.6,33.71,46085.50805108273,22.1834,22.2822,22.1438,22.2163,46085.5081
2008-01-16 15:30:00,33.73,33.76,33.44,33.54,79816.76846196556,22.2295,22.2493,22.0384,22.1043,79816.7685
2008-01-17 09:30:00,33.59,34.1,33.59,34.1,61354.80288728484,22.1372,22.4733,22.1372,22.4733,61354.8029
2008-01-17 10:00:00,34.04,34.06,33.46,33.5,66074.40310938367,22.4338,22.447,22.0516,22.0779,66074.4031
2008-01-17 10:30:00,33.49,33.55,33.25,33.43,51360.355358134366,22.0713,22.1109,21.9132,22.0318,51360.3554
2008-01-17 11:00:00,33.43,33.53,33.36,33.48,43031.64908384231,22.0318,22.0977,21.9856,22.0647,43031.6491
2008-01-17 11:30:00,33.46,33.52,33.18,33.2,32620.76624097723,22.0516,22.0911,21.867,21.8802,32620.7662
2008-01-17 12:00:00,33.21,33.22,33.04,33.22,39838.978345363685,21.8868,21.8934,21.7748,21.8934,39838.9783
2008-01-17 12:30:00,33.26,33.26,33.13,33.15,25541.365907828986,21.9197,21.9197,21.8341,21.8472,25541.3659
2008-01-17 13:00:00,33.12,33.31,33.04,33.25,27762.3542476402,21.8275,21.9527,21.7748,21.9132,27762.3542
2008-01-17 13:30:00,33.26,33.46,33.24,33.28,34980.566352026646,21.9197,22.0516,21.9066,21.9329,34980.5664
2008-01-17 14:00:00,33.26,33.3,33.07,33.07,26513.04830649639,21.9197,21.9461,21.7945,21.7945,26513.0483
2008-01-17 14:30:00,33.06,33.28,33.03,33.23,61493.61465852304,21.7879,21.9329,21.7682,21.9,61493.6147
2008-01-17 15:00:00,33.22,33.38,33.12,33.14,59689.06163242643,21.8934,21.9988,21.8275,21.8407,59689.0616
2008-01-17 15:30:00,33.12,33.12,32.99,33.05,71626.87395891172,21.8275,21.8275,21.7418,21.7813,71626.874
2008-01-18 09:30:00,33.29,33.58,33.14,33.28,38589.67240421988,21.9395,22.1306,21.8407,21.9329,38589.6724
2008-01-18 10:00:00,33.28,33.66,33.28,33.59,76901.72126596335,21.9329,22.1834,21.9329,22.1372,76901.7213
2008-01-18 10:30:00,33.59,33.64,33.15,33.28,55108.27318156579,22.1372,22.1702,21.8472,21.9329,55108.2732
2008-01-18 11:00:00,33.33,33.33,33.02,33.1,53858.96724042198,21.9659,21.9659,21.7616,21.8143,53858.9672
2008-01-18 11:30:00,33.14,33.23,32.88,33.1,78567.46252082176,21.8407,21.9,21.6693,21.8143,78567.4625
2008-01-18 12:00:00,33.12,33.22,33.1,33.17,40533.03720155469,21.8275,21.8934,21.8143,21.8604,40533.0372
2008-01-18 12:30:00,33.18,33.25,33.06,33.12,97584.67518045528,21.867,21.9132,21.7879,21.8275,97584.6752
2008-01-18 13:00:00,33.08,33.2,33.08,33.14,83842.3098278734,21.8011,21.8802,21.8011,21.8407,83842.3098
2008-01-18 13:30:00,33.14,33.25,32.99,33.03,67878.95613548029,21.8407,21.9132,21.7418,21.7682,67878.9561
2008-01-18 14:00:00,33.05,33.08,32.75,32.94,91754.58078845084,21.7813,21.8011,21.5836,21.7089,91754.5808
2008-01-18 14:30:00,32.93,33.01,32.81,32.96,73709.05052748472,21.7023,21.755,21.6232,21.722,73709.0505
2008-01-18 15:00:00,32.96,33.07,32.77,32.83,120349.80566352024,21.722,21.7945,21.5968,21.6364,120349.8057
2008-01-18 15:30:00,32.83,33.01,32.8,32.96,161438.08995002776,21.6364,21.755,21.6166,21.722,161438.09
2008-01-22 09:30:00,32.39,32.59,32.18,32.25,65935.59133814547,21.3464,21.4782,21.208,21.2541,65935.5913
2008-01-22 10:00:00,32.24,32.69,32.0,32.67,87173.79233759022,21.2475,21.5441,21.0894,21.5309,87173.7923
2008-01-22 10:30:00,32.6,32.73,32.42,32.64,90227.65130483064,21.4848,21.5705,21.3661,21.5111,90227.6513
2008-01-22 11:00:00,32.66,33.1,32.63,32.71,104664.07551360354,21.5243,21.8143,21.5045,21.5573,104664.0755
2008-01-22 11:30:00,32.71,32.92,32.42,32.89,81066.07440310938,21.5573,21.6957,21.3661,21.6759,81066.0744
2008-01-22 12:00:00,32.89,32.98,32.43,32.46,104664.07551360354,21.6759,21.7352,21.3727,21.3925,104664.0755
2008-01-22 12:30:00,32.45,32.58,32.43,32.54,89255.96890616324,21.3859,21.4716,21.3727,21.4452,89255.9689
2008-01-22 13:00:00,32.54,32.84,32.54,32.71,53442.53192670738,21.4452,21.6429,21.4452,21.5573,53442.5319
2008-01-22 13:30:00,32.71,32.89,32.55,32.68,66490.83842309828,21.5573,21.6759,21.4518,21.5375,66490.8384
2008-01-22 14:00:00,32.71,32.88,32.63,32.78,51221.543586896165,21.5573,21.6693,21.5045,21.6034,51221.5436
2008-01-22 14:30:00,32.74,32.86,32.65,32.78,48722.93170460855,21.577,21.6561,21.5177,21.6034,48722.9317
2008-01-22 15:00:00,32.79,33.1,32.77,33.1,87867.85119378123,21.61,21.8143,21.5968,21.8143,87867.8512
2008-01-22 15:30:00,33.11,33.25,33.06,33.15,131871.18267629095,21.8209,21.9132,21.7879,21.8472,131871.1827
2008-01-23 09:30:00,31.8,32.53,31.7,32.46,104386.45197112714,20.9575,21.4386,20.8916,21.3925,104386.452
2008-01-23 10:00:00,32.5,32.92,32.48,32.61,94947.25152692948,21.4189,21.6957,21.4057,21.4914,94947.2515
2008-01-23 10:30:00,32.59,32.71,32.35,32.57,54553.026096612986,21.4782,21.5573,21.32,21.465,54553.0261
2008-01-23 11:00:00,32.55,32.57,32.39,32.39,72598.55635757912,21.4518,21.465,21.3464,21.3464,72598.5564
2008-01-23 11:30:00,32.37,32.58,32.09,32.54,73986.67406996113,21.3332,21.4716,21.1487,21.4452,73986.6741
2008-01-23 12:00:00,32.52,32.74,32.38,32.64,66768.46196557468,21.4321,21.577,21.3398,21.5111,66768.462
2008-01-23 12:30:00,32.64,32.64,32.37,32.4,80788.45086063298,21.5111,21.5111,21.3332,21.353,80788.4509
2008-01-23 13:00:00,32.41,32.62,32.31,32.55,60383.12048861743,21.3596,21.498,21.2937,21.4518,60383.1205
2008-01-23 13:30:00,32.53,32.75,32.35,32.65,51499.16712937257,21.4386,21.5836,21.32,21.5177,51499.1671
2008-01-23 14:00:00,32.63,33.22,32.53,33.2,61771.23820099944,21.5045,21.8934,21.4386,21.8802,61771.2382
2008-01-23 14:30:00,33.19,33.22,32.91,33.12,101887.84008883953,21.8736,21.8934,21.6891,21.8275,101887.8401
2008-01-23 15:00:00,33.15,34.15,33.15,34.12,113270.405330372,21.8472,22.5063,21.8472,22.4865,113270.4053
2008-01-23 15:30:00,34.15,34.45,34.1,34.36,143531.37146029982,22.5063,22.704,22.4733,22.6447,143531.3715
2008-01-24 09:30:00,34.22,35.11,34.22,34.8,197251.5269294836,22.5524,23.139,22.5524,22.9347,197251.5269
2008-01-24 10:00:00,34.8,34.87,34.3,34.74,156857.3014991671,22.9347,22.9808,22.6051,22.8951,156857.3015
2008-01-24 10:30:00,34.77,34.77,34.58,34.58,90088.83953359244,22.9149,22.9149,22.7897,22.7897,90088.8395
2008-01-24 11:00:00,34.58,34.59,34.38,34.46,89672.40421987783,22.7897,22.7963,22.6579,22.7106,89672.4042
2008-01-24 11:30:00,34.49,34.5,34.31,34.33,44836.20210993892,22.7304,22.737,22.6117,22.6249,44836.2021
2008-01-24 12:00:00,34.31,34.33,34.02,34.04,65519.156024430864,22.6117,22.6249,22.4206,22.4338,65519.156
2008-01-24 12:30:00,34.05,34.1,33.89,33.96,46918.37867851194,22.4404,22.4733,22.3349,22.3811,46918.3787
2008-01-24 13:00:00,33.97,34.11,33.86,34.02,92726.26318711828,22.3877,22.4799,22.3152,22.4206,92726.2632
2008-01-24 13:30:00,34.04,34.22,34.02,34.18,58856.19100499722,22.4338,22.5524,22.4206,22.5261,58856.191
2008-01-24 14:00:00,34.21,34.31,34.09,34.2,40949.47251526929,22.5458,22.6117,22.4667,22.5392,40949.4725
2008-01-24 14:30:00,34.18,34.26,33.92,33.97,53026.09661299278,22.5261,22.5788,22.3547,22.3877,53026.0966
2008-01-24 15:00:00,33.95,34.08,33.92,34.02,52470.84952803997,22.3745,22.4602,22.3547,22.4206,52470.8495
2008-01-24 15:30:00,34.02,34.19,34.0,34.13,87173.79233759022,22.4206,22.5327,22.4074,22.4931,87173.7923
2008-01-25 09:30:00,34.2,34.55,34.14,34.46,64547.47362576346,22.5392,22.7699,22.4997,22.7106,64547.4736
2008-01-25 10:00:00,34.46,34.58,34.36,34.51,69683.50916157689,22.7106,22.7897,22.6447,22.7435,69683.5092
2008-01-25 10:30:00,34.51,34.63,34.49,34.52,117573.57023875623,22.7435,22.8226,22.7304,22.7501,117573.5702
2008-01-25 11:00:00,34.51,34.51,34.22,34.24,75791.22709605774,22.7435,22.7435,22.5524,22.5656,75791.2271
2008-01-25 11:30:00,34.23,34.33,34.13,34.25,54691.83786785119,22.559,22.6249,22.4931,22.5722,54691.8379
2008-01-25 12:00:00,34.25,34.29,34.18,34.26,46918.37867851194,22.5722,22.5986,22.5261,22.5788,46918.3787
2008-01-25 12:30:00,34.28,34.39,34.17,34.17,69267.0738478623,22.592,22.6645,22.5195,22.5195,69267.0738
2008-01-25 13:00:00,34.17,34.32,34.15,34.22,76207.66240977234,22.5195,22.6183,22.5063,22.5524,76207.6624
2008-01-25 13:30:00,34.22,34.23,34.05,34.08,58439.75569128262,22.5524,22.559,22.4404,22.4602,58439.7557
2008-01-25 14:00:00,34.06,34.2,34.04,34.04,65657.96779566907,22.447,22.5392,22.4338,22.4338,65657.9678
2008-01-25 14:30:00,34.04,34.15,33.9,34.1,66907.27373681287,22.4338,22.5063,22.3415,22.4733,66907.2737
2008-01-25 15:00:00,34.1,34.33,34.08,34.24,86896.16879511382,22.4733,22.6249,22.4602,22.5656,86896.1688
2008-01-25 15:30:00,34.25,34.41,34.15,34.26,139367.01832315378,22.5722,22.6776,22.5063,22.5788,139367.0183
2008-01-28 09:30:00,34.66,34.66,33.91,34.3,48722.93170460855,22.8424,22.8424,22.3481,22.6051,48722.9317
2008-01-28 10:00:00,34.24,34.4,34.05,34.36,63853.41476957245,22.5656,22.6711,22.4404,22.6447,63853.4148
2008-01-28 10:30:00,34.35,34.51,34.19,34.48,49694.61410327596,22.6381,22.7435,22.5327,22.7238,49694.6141
2008-01-28 11:00:00,34.45,34.58,34.38,34.49,47751.24930594114,22.704,22.7897,22.6579,22.7304,47751.2493
2008-01-28 11:30:00,34.49,34.61,34.38,34.56,39561.35480288728,22.7304,22.8095,22.6579,22.7765,39561.3548
2008-01-28 12:00:00,34.54,34.66,34.46,34.59,41227.09605774569,22.7633,22.8424,22.7106,22.7963,41227.0961
2008-01-28 12:30:00,34.59,34.67,34.56,34.59,38173.23709050528,22.7963,22.849,22.7765,22.7963,38173.2371
2008-01-28 13:00:00,34.58,34.74,34.56,34.65,42476.4019988895,22.7897,22.8951,22.7765,22.8358,42476.402
2008-01-28 13:30:00,34.62,34.67,34.48,34.58,50943.92004441976,22.816,22.849,22.7238,22.7897,50943.92
2008-01-28 14:00:00,34.58,34.69,34.57,34.59,36923.931149361466,22.7897,22.8622,22.7831,22.7963,36923.9311
2008-01-28 14:30:00,34.63,34.76,34.61,34.69,56218.76735147141,22.8226,22.9083,22.8095,22.8622,56218.7674
2008-01-28 15:00:00,34.71,34.82,34.61,34.73,62742.920599666846,22.8754,22.9479,22.8095,22.8885,62742.9206
2008-01-28 15:30:00,34.71,34.98,34.7,34.96,110077.7345918934,22.8754,23.0533,22.8688,23.0401,110077.7346
2008-01-29 09:30:00,35.35,35.73,34.75,34.87,106607.44031093836,23.2971,23.5476,22.9017,22.9808,106607.4403
2008-01-29 10:00:00,34.86,35.1,34.83,35.05,135341.47695724596,22.9742,23.1324,22.9544,23.0994,135341.477
2008-01-29 10:30:00,35.05,35.16,34.8,35.0,62742.920599666846,23.0994,23.1719,22.9347,23.0665,62742.9206
2008-01-29 11:00:00,34.96,35.21,34.87,34.9,68017.76790671848,23.0401,23.2049,22.9808,23.0006,68017.7679
2008-01-29 11:30:00,34.85,34.98,34.81,34.92,30816.21321488062,22.9676,23.0533,22.9413,23.0138,30816.2132
2008-01-29 12:00:00,34.91,35.01,34.88,34.98,28317.601332593003,23.0072,23.0731,22.9874,23.0533,28317.6013
2008-01-29 12:30:00,35.0,35.12,34.94,35.08,30677.40144364242,23.0665,23.1456,23.0269,23.1192,30677.4014
2008-01-29 13:00:00,35.08,35.1,34.98,35.03,48028.87284841754,23.1192,23.1324,23.0533,23.0862,48028.8728
2008-01-29 13:30:00,35.0,35.01,34.88,34.9,46918.37867851194,23.0665,23.0731,22.9874,23.0006,46918.3787
2008-01-29 14:00:00,34.87,35.0,34.81,34.97,73292.61521377013,22.9808,23.0665,22.9413,23.0467,73292.6152
2008-01-29 14:30:00,34.98,34.98,34.82,34.94,43586.89616879511,23.0533,23.0533,22.9479,23.0269,43586.8962
2008-01-29 15:00:00,34.94,35.13,34.88,35.09,63159.35591338145,23.0269,23.1522,22.9874,23.1258,63159.3559
2008-01-29 15:30:00,35.09,35.13,34.9,35.06,82454.19211549139,23.1258,23.1522,23.0006,23.106,82454.1921
2008-01-30 09:30:00,34.22,34.6,34.22,34.39,149361.46585230427,22.5524,22.8029,22.5524,22.6645,149361.4659
2008-01-30 10:00:00,34.39,34.55,34.28,34.28,93281.51027207109,22.6645,22.7699,22.592,22.592,93281.5103
2008-01-30 10:30:00,34.31,34.41,34.22,34.28,71488.06218767351,22.6117,22.6776,22.5524,22.592,71488.0622
2008-01-30 11:00:00,34.25,34.29,34.02,34.05,90088.83953359244,22.5722,22.5986,22.4206,22.4404,90088.8395
2008-01-30 11:30:00,34.04,34.31,34.02,34.16,57329.26152137701,22.4338,22.6117,22.4206,22.5129,57329.2615
2008-01-30 12:00:00,34.15,34.15,33.97,33.98,61910.04997223764,22.5063,22.5063,22.3877,22.3943,61910.05
2008-01-30 12:30:00,33.98,34.06,33.9,33.92,56357.579122709605,22.3943,22.447,22.3415,22.3547,56357.5791
2008-01-30 13:00:00,33.91,34.17,33.87,34.1,78983.89783453636,22.3481,22.5195,22.3218,22.4733,78983.8978
2008-01-30 13:30:00,34.07,34.17,34.07,34.09,30955.02498611882,22.4536,22.5195,22.4536,22.4667,30955.025
2008-01-30 14:00:00,34.07,34.79,34.07,34.73,92448.63964464188,22.4536,22.9281,22.4536,22.8885,92448.6396
2008-01-30 14:30:00,34.72,34.91,34.38,34.87,84119.9333703498,22.8819,23.0072,22.6579,22.9808,84119.9334
2008-01-30 15:00:00,34.87,35.05,34.7,34.83,106329.81676846195,22.9808,23.0994,22.8688,22.9544,106329.8168
2008-01-30 15:30:00,34.82,34.85,34.51,34.55,151166.01887840088,22.9479,22.9676,22.7435,22.7699,151166.0189
2008-01-31 09:30:00,34.85,35.39,34.8,35.16,176707.38478622987,22.9676,23.3235,22.9347,23.1719,176707.3848
2008-01-31 10:00:00,35.18,36.01,35.07,36.01,196973.9033870072,23.1851,23.7321,23.1126,23.7321,196973.9034
2008-01-31 10:30:00,36.01,36.54,35.83,36.53,191282.62076624096,23.7321,24.0814,23.6135,24.0748,191282.6208
2008-01-31 11:00:00,36.53,36.67,36.26,36.57,310105.496946141,24.0748,24.1671,23.8969,24.1012,310105.4969
2008-01-31 11:30:00,36.57,36.9,36.44,36.51,184342.03220433093,24.1012,24.3187,24.0155,24.0616,184342.0322
2008-01-31 12:00:00,36.52,36.54,36.18,36.52,113964.464186563,24.0682,24.0814,23.8441,24.0682,113964.4642
2008-01-31 12:30:00,36.53,36.63,36.24,36.45,102026.65186007772,24.0748,24.1407,23.8837,24.0221,102026.6519
2008-01-31 13:00:00,36.45,36.54,36.29,36.38,93559.13381454747,24.0221,24.0814,23.9166,23.976,93559.1338
2008-01-31 13:30:00,36.37,36.48,36.26,36.27,84813.99222654081,23.9694,24.0419,23.8969,23.9035,84813.9922
2008-01-31 14:00:00,36.28,36.37,36.19,36.21,122015.54691837868,23.9101,23.9694,23.8507,23.8639,122015.5469
2008-01-31 14:30:00,36.2,36.23,36.0,36.16,197251.5269294836,23.8573,23.8771,23.7255,23.831,197251.5269
2008-01-31 15:00:00,36.16,36.42,36.09,36.29,217379.23375902275,23.831,24.0023,23.7848,23.9166,217379.2338
2008-01-31 15:30:00,36.29,36.61,36.03,36.13,355358.1343697945,23.9166,24.1275,23.7453,23.8112,355358.1344
2008-02-01 09:30:00,36.99,37.48,36.75,37.35,346890.61632426427,24.378,24.7009,24.2198,24.6152,346890.6163
2008-02-01 10:00:00,37.35,37.54,37.22,37.35,320655.1915602443,24.6152,24.7404,24.5296,24.6152,320655.1916
2008-02-01 10:30:00,37.35,37.35,36.95,37.11,287756.80177679064,24.6152,24.6152,24.3516,24.4571,287756.8018
2008-02-01 11:00:00,37.11,37.31,37.05,37.22,132981.67684619655,24.4571,24.5889,24.4175,24.5296,132981.6768
2008-02-01 11:30:00,37.24,37.42,37.22,37.39,61910.04997223764,24.5427,24.6614,24.5296,24.6416,61910.05
2008-02-01 12:00:00,37.35,37.48,37.31,37.42,77040.53303720155,24.6152,24.7009,24.5889,24.6614,77040.533
2008-02-01 12:30:00,37.43,37.47,37.3,37.4,82037.75680177679,24.668,24.6943,24.5823,24.6482,82037.7568
2008-02-01 13:00:00,37.38,37.58,37.37,37.49,78567.46252082176,24.635,24.7668,24.6284,24.7075,78567.4625
2008-02-01 13:30:00,37.47,37.61,37.32,37.35,82454.19211549139,24.6943,24.7866,24.5955,24.6152,82454.1921
2008-02-01 14:00:00,37.32,37.4,37.25,37.39,106052.19322598555,24.5955,24.6482,24.5493,24.6416,106052.1932
2008-02-01 14:30:00,37.39,37.46,37.35,37.42,94808.43975569127,24.6416,24.6877,24.6152,24.6614,94808.4398
2008-02-01 15:00:00,37.42,37.49,37.28,37.4,144364.24208772904,24.6614,24.7075,24.5691,24.6482,144364.2421
2008-02-01 15:30:00,37.38,37.71,37.37,37.71,147834.53636868406,24.635,24.8525,24.6284,24.8525,147834.5364
2008-02-04 09:30:00,38.62,38.62,37.99,38.02,112437.5347029428,25.4522,25.4522,25.037,25.0568,112437.5347
2008-02-04 10:00:00,38.02,38.1,37.95,38.07,118961.68795113824,25.0568,25.1095,25.0107,25.0897,118961.688
2008-02-04 10:30:00,38.07,38.21,38.02,38.2,110632.9816768462,25.0897,25.182,25.0568,25.1754,110632.9817
2008-02-04 11:00:00,38.2,38.3,38.14,38.16,68156.57967795669,25.1754,25.2413,25.1359,25.1491,68156.5797
2008-02-04 11:30:00,38.16,38.3,37.94,37.95,82870.627429206,25.1491,25.2413,25.0041,25.0107,82870.6274
2008-02-04 12:00:00,37.97,38.04,37.84,37.91,104941.69905607996,25.0238,25.07,24.9382,24.9843,104941.6991
2008-02-04 12:30:00,37.92,38.01,37.9,37.97,63020.54414214325,24.9909,25.0502,24.9777,25.0238,63020.5441
2008-02-04 13:00:00,37.98,37.98,37.86,37.89,54830.64963908939,25.0304,25.0304,24.9513,24.9711,54830.6496
2008-02-04 13:30:00,37.89,37.95,37.89,37.94,46640.755136035536,24.9711,25.0107,24.9711,25.0041,46640.7551
2008-02-04 14:00:00,37.94,37.97,37.91,37.94,82870.627429206,25.0041,25.0238,24.9843,25.0041,82870.6274
2008-02-04 14:30:00,37.94,38.05,37.92,38.04,89533.59244863964,25.0041,25.0766,24.9909,25.07,89533.5924
2008-02-04 15:00:00,38.04,38.07,38.01,38.03,105913.38145474736,25.07,25.0897,25.0502,25.0634,105913.3815
2008-02-04 15:30:00,38.04,38.07,37.91,37.99,143531.37146029982,25.07,25.0897,24.9843,25.037,143531.3715
2008-02-05 09:30:00,37.55,37.55,36.64,36.86,75930.03886729594,24.9385,24.9385,24.3341,24.4802,75930.0389
2008-02-05 10:00:00,36.88,36.96,36.73,36.92,80927.26263187117,24.4935,24.5466,24.3939,24.5201,80927.2626
2008-02-05 10:30:00,36.92,37.14,36.82,36.88,93142.69850083286,24.5201,24.6662,24.4537,24.4935,93142.6985
2008-02-05 11:00:00,36.89,36.93,36.78,36.86,40255.41365907829,24.5002,24.5267,24.4271,24.4802,40255.4137
2008-02-05 11:30:00,36.86,37.17,36.85,37.1,48722.93170460855,24.4802,24.6861,24.4736,24.6396,48722.9317
2008-02-05 12:00:00,37.11,37.13,36.92,36.95,52609.661299278174,24.6463,24.6596,24.5201,24.54,52609.6613
2008-02-05 12:30:00,36.95,36.99,36.83,36.92,60383.12048861743,24.54,24.5666,24.4603,24.5201,60383.1205
2008-02-05 13:00:00,36.91,37.0,36.78,36.84,42059.9666851749,24.5134,24.5732,24.4271,24.467,42059.9667
2008-02-05 13:30:00,36.81,36.87,36.68,36.83,40949.47251526929,24.447,24.4869,24.3607,24.4603,40949.4725
2008-02-05 14:00:00,36.84,36.95,36.77,36.88,48445.30816213215,24.467,24.54,24.4205,24.4935,48445.3082
2008-02-05 14:30:00,36.88,36.93,36.71,36.75,51360.355358134366,24.4935,24.5267,24.3806,24.4072,51360.3554
2008-02-05 15:00:00,36.75,36.75,36.45,36.47,63575.79122709605,24.4072,24.4072,24.2079,24.2212,63575.7912
2008-02-05 15:30:00,36.5,36.56,36.27,36.29,86202.10993892282,24.2411,24.281,24.0884,24.1017,86202.1099
2008-02-06 09:30:00,36.02,36.16,35.93,36.11,75513.60355358134,23.9224,24.0153,23.8626,23.9821,75513.6036
2008-02-06 10:00:00,36.13,36.43,36.13,36.36,61493.61465852304,23.9954,24.1947,23.9954,24.1482,61493.6147
2008-02-06 10:30:00,36.37,36.6,36.35,36.52,71210.43864519711,24.1548,24.3076,24.1415,24.2544,71210.4386
2008-02-06 11:00:00,36.52,36.73,36.42,36.7,84536.36868406441,24.2544,24.3939,24.188,24.374,84536.3687
2008-02-06 11:30:00,36.69,36.84,36.69,36.84,53581.34369794558,24.3673,24.467,24.3673,24.467,53581.3437
2008-02-06 12:00:00,36.86,36.88,36.72,36.72,35952.24875069406,24.4802,24.4935,24.3873,24.3873,35952.2488
2008-02-06 12:30:00,36.72,36.8,36.69,36.75,29705.71904497501,24.3873,24.4404,24.3673,24.4072,29705.719
2008-02-06 13:00:00,36.77,36.86,36.7,36.85,41782.3431426985,24.4205,24.4802,24.374,24.4736,41782.3431
2008-02-06 13:30:00,36.85,36.85,36.67,36.69,40810.66074403109,24.4736,24.4736,24.354,24.3673,40810.6607
2008-02-06 14:00:00,36.69,36.7,36.54,36.67,41921.1549139367,24.3673,24.374,24.2677,24.354,41921.1549
2008-02-06 14:30:00,36.67,36.74,36.6,36.63,43586.89616879511,24.354,24.4005,24.3076,24.3275,43586.8962
2008-02-06 15:00:00,36.61,36.64,36.35,36.42,76485.28595224874,24.3142,24.3341,24.1415,24.188,76485.286
2008-02-06 15:30:00,36.39,36.57,36.17,36.34,176846.1965574681,24.1681,24.2876,24.022,24.1349,176846.1966
2008-02-07 09:30:00,36.13,36.42,36.02,36.31,89672.40421987783,23.9954,24.188,23.9224,24.115,89672.4042
2008-02-07 10:00:00,36.29,36.79,36.29,36.51,65796.77956690727,24.1017,24.4337,24.1017,24.2478,65796.7796
2008-02-07 10:30:00,36.51,36.63,36.51,36.58,85091.61576901721,24.2478,24.3275,24.2478,24.2943,85091.6158
2008-02-07 11:00:00,36.56,36.66,36.31,36.39,60938.36757357024,24.281,24.3474,24.115,24.1681,60938.3676
2008-02-07 11:30:00,36.39,36.55,36.37,36.37,25541.365907828986,24.1681,24.2744,24.1548,24.1548,25541.3659
2008-02-07 12:00:00,36.39,36.41,36.29,36.32,29289.28373126041,24.1681,24.1814,24.1017,24.1216,29289.2837
2008-02-07 12:30:00,36.34,36.61,36.33,36.54,32204.33092726263,24.1349,24.3142,24.1282,24.2677,32204.3309
2008-02-07 13:00:00,36.55,36.6,36.39,36.49,20266.518600777345,24.2744,24.3076,24.1681,24.2345,20266.5186
2008-02-07 13:30:00,36.5,36.76,36.47,36.76,27901.1660188784,24.2411,24.4138,24.2212,24.4138,27901.166
2008-02-07 14:00:00,36.77,36.88,36.48,36.59,38728.48417545808,24.4205,24.4935,24.2279,24.3009,38728.4842
2008-02-07 14:30:00,36.6,36.6,36.37,36.39,35119.37812326485,24.3076,24.3076,24.1548,24.1681,35119.3781
2008-02-07 15:00:00,36.41,36.57,36.23,36.52,46224.31982232093,24.1814,24.2876,24.0618,24.2544,46224.3198
2008-02-07 15:30:00,36.52,36.63,36.34,36.6,61215.99111604664,24.2544,24.3275,24.1349,24.3076,61215.9911
2008-02-08 09:30:00,35.97,36.39,35.91,36.37,43170.460855080506,23.8892,24.1681,23.8493,24.1548,43170.4609
2008-02-08 10:00:00,36.34,36.52,36.15,36.27,79400.33314825097,24.1349,24.2544,24.0087,24.0884,79400.3331
2008-02-08 10:30:00,36.29,36.43,36.19,36.43,39144.91948917268,24.1017,24.1947,24.0353,24.1947,39144.9195
2008-02-08 11:00:00,36.43,36.63,36.37,36.37,58995.00277623542,24.1947,24.3275,24.1548,24.1548,58995.0028
2008-02-08 11:30:00,36.37,36.4,36.34,36.35,54830.64963908939,24.1548,24.1747,24.1349,24.1415,54830.6496
2008-02-08 12:00:00,36.35,36.38,36.32,36.38,78567.46252082176,24.1415,24.1614,24.1216,24.1614,78567.4625
2008-02-08 12:30:00,36.38,36.38,36.24,36.33,25680.177679067183,24.1614,24.1614,24.0685,24.1282,25680.1777
2008-02-08 13:00:00,36.33,36.34,36.26,36.32,31371.460299833423,24.1282,24.1349,24.0818,24.1216,31371.4603
2008-02-08 13:30:00,36.32,36.33,36.07,36.19,35397.00166574125,24.1216,24.1282,23.9556,24.0353,35397.0017
2008-02-08 14:00:00,36.18,36.38,36.16,36.31,31093.83675735702,24.0286,24.1614,24.0153,24.115,31093.8368
2008-02-08 14:30:00,36.27,36.31,36.16,36.16,22903.942254303165,24.0884,24.115,24.0153,24.0153,22903.9423
2008-02-08 15:00:00,36.16,36.24,36.08,36.11,31510.272071071624,24.0153,24.0685,23.9622,23.9821,31510.2721
2008-02-08 15:30:00,36.11,36.38,36.09,36.19,83287.06274292059,23.9821,24.1614,23.9688,24.0353,83287.0627
2008-02-11 09:30:00,36.22,36.35,35.83,35.87,67740.14436424208,24.0552,24.1415,23.7962,23.8227,67740.1444
2008-02-11 10:00:00,35.88,36.35,35.88,36.34,103414.76957245974,23.8294,24.1415,23.8294,24.1349,103414.7696
2008-02-11 10:30:00,36.34,36.47,36.23,36.47,80372.01554691837,24.1349,24.2212,24.0618,24.2212,80372.0155
2008-02-11 11:00:00,36.49,36.57,36.42,36.43,45669.07273736813,24.2345,24.2876,24.188,24.1947,45669.0727
2008-02-11 11:30:00,36.42,36.42,36.32,36.34,20544.142143253743,24.188,24.188,24.1216,24.1349,20544.1421
2008-02-11 12:00:00,36.39,36.66,36.39,36.54,23598.00111049417,24.1681,24.3474,24.1681,24.2677,23598.0011
2008-02-11 12:30:00,36.55,36.83,36.55,36.77,15546.91837867851,24.2744,24.4603,24.2744,24.4205,15546.9184
2008-02-11 13:00:00,36.78,36.86,36.71,36.81,21515.82454192116,24.4271,24.4802,24.3806,24.447,21515.8245
2008-02-11 13:30:00,36.86,36.91,36.83,36.89,14575.235980011104,24.4802,24.5134,24.4603,24.5002,14575.236
2008-02-11 14:00:00,36.91,37.04,36.88,37.01,48028.87284841754,24.5134,24.5998,24.4935,24.5799,48028.8728
2008-02-11 14:30:00,37.01,37.03,36.88,36.94,46501.943364797335,24.5799,24.5931,24.4935,24.5334,46501.9434
2008-02-11 15:00:00,36.93,37.01,36.79,36.96,47057.19044975014,24.5267,24.5799,24.4337,24.5466,47057.1904
2008-02-11 15:30:00,36.93,37.02,36.81,37.02,83009.43920044419,24.5267,24.5865,24.447,24.5865,83009.4392
2008-02-12 09:30:00,36.78,36.97,36.71,36.97,83703.4980566352,24.4271,24.5533,24.3806,24.5533,83703.4981
2008-02-12 10:00:00,36.96,37.3,36.96,37.22,69683.50916157689,24.5466,24.7725,24.5466,24.7193,69683.5092
2008-02-12 10:30:00,37.24,37.27,37.06,37.18,65102.72071071626,24.7326,24.7525,24.6131,24.6928,65102.7207
2008-02-12 11:00:00,37.14,37.22,37.11,37.16,43586.89616879511,24.6662,24.7193,24.6463,24.6795,43586.8962
2008-02-12 11:30:00,37.17,37.32,37.09,37.3,33037.201554691834,24.6861,24.7857,24.633,24.7725,33037.2016
2008-02-12 12:00:00,37.27,37.38,37.17,37.17,41643.531371460296,24.7525,24.8256,24.6861,24.6861,41643.5314
2008-02-12 12:30:00,37.16,37.26,37.01,37.24,34425.31926707384,24.6795,24.7459,24.5799,24.7326,34425.3193
2008-02-12 13:00:00,37.27,37.53,37.2,37.48,67878.95613548029,24.7525,24.9252,24.706,24.892,67878.9561
2008-02-12 13:30:00,37.49,37.6,37.47,37.55,38312.04886174348,24.8986,24.9717,24.8854,24.9385,38312.0489
2008-02-12 14:00:00,37.54,37.58,37.44,37.58,61493.61465852304,24.9319,24.9584,24.8654,24.9584,61493.6147
2008-02-12 14:30:00,37.57,37.73,37.45,37.71,78706.27429205996,24.9518,25.058,24.8721,25.0448,78706.2743
2008-02-12 15:00:00,37.69,37.69,37.3,37.35,88145.47473625763,25.0315,25.0315,24.7725,24.8057,88145.4747
2008-02-12 15:30:00,37.36,37.4,37.04,37.22,128817.32370905051,24.8123,24.8389,24.5998,24.7193,128817.3237
2008-02-13 09:30:00,37.91,37.96,37.5,37.51,47890.06107717934,25.1776,25.2108,24.9053,24.9119,47890.0611
2008-02-13 10:00:00,37.54,37.74,37.46,37.68,32620.76624097723,24.9319,25.0647,24.8787,25.0248,32620.7662
2008-02-13 10:30:00,37.64,37.64,37.47,37.56,22903.942254303165,24.9983,24.9983,24.8854,24.9451,22903.9423
2008-02-13 11:00:00,37.55,37.86,37.5,37.8,21377.01277068295,24.9385,25.1444,24.9053,25.1045,21377.0128
2008-02-13 11:30:00,37.85,37.87,37.76,37.84,25680.177679067183,25.1377,25.151,25.078,25.1311,25680.1777
2008-02-13 12:00:00,37.83,37.99,37.82,37.84,36091.06052193226,25.1245,25.2307,25.1178,25.1311,36091.0605
2008-02-13 12:30:00,37.83,37.91,37.8,37.91,24014.43642420877,25.1245,25.1776,25.1045,25.1776,24014.4364
2008-02-13 13:00:00,37.91,38.11,37.83,38.04,37895.61354802887,25.1776,25.3104,25.1245,25.2639,37895.6135
2008-02-13 13:30:00,38.04,38.13,37.98,38.08,32759.578012215432,25.2639,25.3237,25.2241,25.2905,32759.578
2008-02-13 14:00:00,38.09,38.12,37.92,37.97,38312.04886174348,25.2971,25.3171,25.1842,25.2174,38312.0489
2008-02-13 14:30:00,37.95,38.12,37.9,38.09,36646.30760688506,25.2041,25.3171,25.1709,25.2971,36646.3076
2008-02-13 15:00:00,38.1,38.1,37.99,38.05,56912.82620766241,25.3038,25.3038,25.2307,25.2706,56912.8262
2008-02-13 15:30:00,38.05,38.36,38.02,38.14,75791.22709605774,25.2706,25.4764,25.2506,25.3303,75791.2271
2008-02-14 09:30:00,38.76,38.76,38.15,38.2,106746.25208217656,25.7421,25.7421,25.337,25.3702,106746.2521
2008-02-14 10:00:00,38.23,38.31,38.02,38.02,76624.09772348695,25.3901,25.4432,25.2506,25.2506,76624.0977
2008-02-14 10:30:00,38.07,38.09,37.77,37.78,65241.53248195446,25.2838,25.2971,25.0846,25.0912,65241.5325
2008-02-14 11:00:00,37.78,37.82,37.52,37.78,38450.86063298168,25.0912,25.1178,24.9186,25.0912,38450.8606
2008-02-14 11:30:00,37.76,37.87,37.64,37.86,32343.14269850083,25.078,25.151,24.9983,25.1444,32343.1427
2008-02-14 12:00:00,37.84,37.84,37.57,37.79,39977.790116601886,25.1311,25.1311,24.9518,25.0979,39977.7901
2008-02-14 12:30:00,37.78,37.81,37.64,37.67,22487.50694058856,25.0912,25.1112,24.9983,25.0182,22487.5069
2008-02-14 13:00:00,37.66,37.69,37.46,37.55,27207.1071626874,25.0115,25.0315,24.8787,24.9385,27207.1072
2008-02-14 13:30:00,37.57,37.59,37.48,37.59,21932.259855635755,24.9518,24.9651,24.892,24.9651,21932.2599
2008-02-14 14:00:00,37.6,37.68,37.5,37.58,37062.74292059967,24.9717,25.0248,24.9053,24.9584,37062.7429
2008-02-14 14:30:00,37.59,37.62,37.37,37.5,37062.74292059967,24.9651,24.985,24.8189,24.9053,37062.7429
2008-02-14 15:00:00,37.5,37.81,37.48,37.73,78845.08606329816,24.9053,25.1112,24.892,25.058,78845.0861
2008-02-14 15:30:00,37.75,37.81,37.64,37.67,84813.99222654081,25.0713,25.1112,24.9983,25.0182,84813.9922
2008-02-15 09:30:00,38.39,38.39,37.78,37.89,77456.96835091616,25.4964,25.4964,25.0912,25.1643,77456.9684
2008-02-15 10:00:00,37.91,38.1,37.89,38.04,35952.24875069406,25.1776,25.3038,25.1643,25.2639,35952.2488
2008-02-15 10:30:00,38.02,38.12,37.81,37.86,27762.3542476402,25.2506,25.3171,25.1112,25.1444,27762.3542
2008-02-15 11:00:00,37.84,38.15,37.77,38.13,65796.77956690727,25.1311,25.337,25.0846,25.3237,65796.7796
2008-02-15 11:30:00,38.12,38.12,37.91,37.97,29011.660188784008,25.3171,25.3171,25.1776,25.2174,29011.6602
2008-02-15 12:00:00,37.97,38.12,37.97,37.97,37062.74292059967,25.2174,25.3171,25.2174,25.2174,37062.7429
2008-02-15 12:30:00,37.97,38.09,37.93,37.99,45807.88450860633,25.2174,25.2971,25.1909,25.2307,45807.8845
2008-02-15 13:00:00,37.98,38.04,37.91,38.0,22765.13048306496,25.2241,25.2639,25.1776,25.2374,22765.1305
2008-02-15 13:30:00,38.02,38.12,37.97,38.06,33453.63686840644,25.2506,25.3171,25.2174,25.2772,33453.6369
2008-02-15 14:00:00,38.06,38.06,37.84,37.89,35119.37812326485,25.2772,25.2772,25.1311,25.1643,35119.3781
2008-02-15 14:30:00,37.93,38.01,37.88,37.98,30677.40144364242,25.1909,25.244,25.1577,25.2241,30677.4014
2008-02-15 15:00:00,37.98,38.13,37.93,38.07,35258.18989450305,25.2241,25.3237,25.1909,25.2838,35258.1899
2008-02-15 15:30:00,38.06,38.24,38.04,38.23,54136.59078289838,25.2772,25.3967,25.2639,25.3901,54136.5908
2008-02-19 09:30:00,38.25,38.46,37.88,37.88,123820.09994447528,25.4034,25.5429,25.1577,25.1577,123820.0999
2008-02-19 10:00:00,37.83,37.86,37.59,37.6,55663.52026651859,25.1245,25.1444,24.9651,24.9717,55663.5203
2008-02-19 10:30:00,37.61,37.61,37.34,37.36,66490.83842309828,24.9783,24.9783,24.799,24.8123,66490.8384
2008-02-19 11:00:00,37.36,37.38,37.14,37.22,28317.601332593003,24.8123,24.8256,24.6662,24.7193,28317.6013
2008-02-19 11:30:00,37.22,37.38,37.22,37.35,22348.69516935036,24.7193,24.8256,24.7193,24.8057,22348.6952
2008-02-19 12:00:00,37.35,37.48,37.35,37.48,18184.34203220433,24.8057,24.892,24.8057,24.892,18184.342
2008-02-19 12:30:00,37.45,37.45,37.27,37.27,28734.03664630761,24.8721,24.8721,24.7525,24.7525,28734.0366
2008-02-19 13:00:00,37.26,37.48,37.26,37.45,41643.531371460296,24.7459,24.892,24.7459,24.8721,41643.5314
2008-02-19 13:30:00,37.45,37.45,37.4,37.43,23875.62465297057,24.8721,24.8721,24.8389,24.8588,23875.6247
2008-02-19 14:00:00,37.45,37.57,37.39,37.49,43725.70794003331,24.8721,24.9518,24.8322,24.8986,43725.7079
2008-02-19 14:30:00,37.49,37.49,37.11,37.12,41643.531371460296,24.8986,24.8986,24.6463,24.6529,41643.5314
2008-02-19 15:00:00,37.08,37.18,37.01,37.13,48306.496390893946,24.6263,24.6928,24.5799,24.6596,48306.4964
2008-02-19 15:30:00,37.12,37.32,37.09,37.17,73709.05052748472,24.6529,24.7857,24.633,24.6861,73709.0505
2008-02-20 09:30:00,36.85,37.35,36.85,37.22,67462.52082176568,24.4736,24.8057,24.4736,24.7193,67462.5208
2008-02-20 10:00:00,37.19,37.21,36.92,37.14,54136.59078289838,24.6994,24.7127,24.5201,24.6662,54136.5908
2008-02-20 10:30:00,37.12,37.14,36.98,36.99,39006.10771793448,24.6529,24.6662,24.5599,24.5666,39006.1077
2008-02-20 11:00:00,36.99,37.06,36.95,37.03,32065.519156024428,24.5666,24.6131,24.54,24.5931,32065.5192
2008-02-20 11:30:00,37.04,37.06,36.98,37.05,39283.73126041088,24.5998,24.6131,24.5599,24.6064,39283.7313
2008-02-20 12:00:00,37.05,37.29,37.01,37.23,87590.22765130483,24.6064,24.7658,24.5799,24.726,87590.2277
2008-02-20 12:30:00,37.24,37.27,37.12,37.12,50388.67295946696,24.7326,24.7525,24.6529,24.6529,50388.673
2008-02-20 13:00:00,37.14,37.32,37.06,37.06,48028.87284841754,24.6662,24.7857,24.6131,24.6131,48028.8728
2008-02-20 13:30:00,37.06,37.29,37.01,37.23,57884.508606329815,24.6131,24.7658,24.5799,24.726,57884.5086
2008-02-20 14:00:00,37.22,37.36,37.14,37.26,84258.745141588,24.7193,24.8123,24.6662,24.7459,84258.7451
2008-02-20 14:30:00,37.27,37.49,37.26,37.46,65519.156024430864,24.7525,24.8986,24.7459,24.8787,65519.156
2008-02-20 15:00:00,37.45,37.5,37.31,37.32,55247.08495280399,24.8721,24.9053,24.7791,24.7857,55247.085
2008-02-20 15:30:00,37.34,37.35,37.22,37.32,77734.59189339256,24.799,24.8057,24.7193,24.7857,77734.5919
2008-02-21 09:30:00,37.81,37.81,37.45,37.45,51776.79067184897,25.1112,25.1112,24.8721,24.8721,51776.7907
2008-02-21 10:00:00,37.43,37.43,36.93,36.93,96890.6163242643,24.8588,24.8588,24.5267,24.5267,96890.6163
2008-02-21 10:30:00,36.96,37.0,36.63,36.84,79816.76846196556,24.5466,24.5732,24.3275,24.467,79816.7685
2008-02-21 11:00:00,36.88,36.96,36.81,36.83,24153.248195446973,24.4935,24.5466,24.447,24.4603,24153.2482
2008-02-21 11:30:00,36.86,36.92,36.8,36.88,23598.00111049417,24.4802,24.5201,24.4404,24.4935,23598.0011
2008-02-21 12:00:00,36.88,36.9,36.7,36.81,36646.30760688506,24.4935,24.5068,24.374,24.447,36646.3076
2008-02-21 12:30:00,36.81,36.81,36.68,36.68,31926.707384786227,24.447,24.447,24.3607,24.3607,31926.7074
2008-02-21 13:00:00,36.69,36.74,36.62,36.74,70794.0033314825,24.3673,24.4005,24.3208,24.4005,70794.0033
2008-02-21 13:30:00,36.74,36.74,36.65,36.66,44836.20210993892,24.4005,24.4005,24.3408,24.3474,44836.2021
2008-02-21 14:00:00,36.66,36.72,36.62,36.66,57606.88506385341,24.3474,24.3873,24.3208,24.3474,57606.8851
2008-02-21 14:30:00,36.67,36.7,36.65,36.67,60105.49694614103,24.354,24.374,24.3408,24.354,60105.4969
2008-02-21 15:00:00,36.68,36.83,36.63,36.78,60799.55580233203,24.3607,24.4603,24.3275,24.4271,60799.5558
2008-02-21 15:30:00,36.79,36.86,36.69,36.76,52332.03775680177,24.4337,24.4802,24.3673,24.4138,52332.0378
2008-02-22 09:30:00,36.85,36.88,36.73,36.73,27762.3542476402,24.4736,24.4935,24.3939,24.3939,27762.3542
2008-02-22 10:00:00,36.75,36.75,36.42,36.52,58023.320377568016,24.4072,24.4072,24.188,24.2544,58023.3204
2008-02-22 10:30:00,36.52,36.68,36.42,36.63,49000.55524708495,24.2544,24.3607,24.188,24.3275,49000.5552
2008-02-22 11:00:00,36.63,36.68,36.55,36.58,35258.18989450305,24.3275,24.3607,24.2744,24.2943,35258.1899
2008-02-22 11:30:00,36.59,36.71,36.57,36.68,26513.04830649639,24.3009,24.3806,24.2876,24.3607,26513.0483
2008-02-22 12:00:00,36.69,36.69,36.5,36.54,30399.777901166017,24.3673,24.3673,24.2411,24.2677,30399.7779
2008-02-22 12:30:00,36.54,36.64,36.51,36.59,29983.34258745141,24.2677,24.3341,24.2478,24.3009,29983.3426
2008-02-22 13:00:00,36.6,36.7,36.51,36.65,30399.777901166017,24.3076,24.374,24.2478,24.3408,30399.7779
2008-02-22 13:30:00,36.64,36.69,36.57,36.64,36646.30760688506,24.3341,24.3673,24.2876,24.3341,36646.3076
2008-02-22 14:00:00,36.64,36.69,36.59,36.65,23459.18933925597,24.3341,24.3673,24.3009,24.3408,23459.1893
2008-02-22 14:30:00,36.63,36.73,36.59,36.7,40394.22543031649,24.3275,24.3939,24.3009,24.374,40394.2254
2008-02-22 15:00:00,36.69,36.73,36.6,36.73,34980.566352026646,24.3673,24.3939,24.3076,24.3939,34980.5664
2008-02-22 15:30:00,36.74,37.24,36.73,37.22,77040.53303720155,24.4005,24.7326,24.3939,24.7193,77040.533
2008-02-25 09:30:00,37.49,37.49,37.13,37.14,30122.15435868961,24.8986,24.8986,24.6596,24.6662,30122.1544
2008-02-25 10:00:00,37.17,37.42,37.12,37.27,51499.16712937257,24.6861,24.8522,24.6529,24.7525,51499.1671
2008-02-25 10:30:00,37.27,37.3,37.19,37.24,31093.83675735702,24.7525,24.7725,24.6994,24.7326,31093.8368
2008-02-25 11:00:00,37.22,37.35,37.13,37.34,35258.18989450305,24.7193,24.8057,24.6596,24.799,35258.1899
2008-02-25 11:30:00,37.34,37.34,37.16,37.17,34008.88395335924,24.799,24.799,24.6795,24.6861,34008.884
2008-02-25 12:00:00,37.17,37.29,37.14,37.24,30816.21321488062,24.6861,24.7658,24.6662,24.7326,30816.2132
2008-02-25 12:30:00,37.24,37.27,37.19,37.23,35674.62520821766,24.7326,24.7525,24.6994,24.726,35674.6252
2008-02-25 13:00:00,37.22,37.29,37.21,37.23,62465.29705719045,24.7193,24.7658,24.7127,24.726,62465.2971
2008-02-25 13:30:00,37.23,37.28,37.18,37.23,66490.83842309828,24.726,24.7592,24.6928,24.726,66490.8384
2008-02-25 14:00:00,37.22,37.53,37.17,37.53,49972.23764575236,24.7193,24.9252,24.6861,24.9252,49972.2376
2008-02-25 14:30:00,37.55,37.66,37.48,37.57,73431.42698500832,24.9385,25.0115,24.892,24.9518,73431.427
2008-02-25 15:00:00,37.58,37.67,37.48,37.63,56218.76735147141,24.9584,25.0182,24.892,24.9916,56218.7674
2008-02-25 15:30:00,37.61,37.82,37.58,37.76,73153.80344253192,24.9783,25.1178,24.9584,25.078,73153.8034
2008-02-26 09:30:00,37.97,38.38,37.89,38.16,60383.12048861743,25.2174,25.4897,25.1643,25.3436,60383.1205
2008-02-26 10:00:00,38.15,38.37,37.94,37.97,56496.390893947806,25.337,25.4831,25.1975,25.2174,56496.3909
2008-02-26 10:30:00,37.97,38.15,37.79,38.1,54830.64963908939,25.2174,25.337,25.0979,25.3038,54830.6496
2008-02-26 11:00:00,38.09,38.2,38.02,38.09,44142.14325374791,25.2971,25.3702,25.2506,25.2971,44142.1433
2008-02-26 11:30:00,38.09,38.1,38.01,38.07,59966.68517490283,25.2971,25.3038,25.244,25.2838,59966.6852
2008-02-26 12:00:00,38.07,38.1,38.04,38.07,116740.69961132704,25.2838,25.3038,25.2639,25.2838,116740.6996
2008-02-26 12:30:00,38.07,38.22,38.01,38.2,72043.30927262631,25.2838,25.3835,25.244,25.3702,72043.3093
2008-02-26 13:00:00,38.19,38.26,38.09,38.15,89117.15713492503,25.3635,25.41,25.2971,25.337,89117.1571
2008-02-26 13:30:00,38.15,38.16,38.05,38.09,59689.06163242643,25.337,25.3436,25.2706,25.2971,59689.0616
2008-02-26 14:00:00,38.08,38.19,37.99,38.11,75374.79178234313,25.2905,25.3635,25.2307,25.3104,75374.7918
2008-02-26 14:30:00,38.11,38.32,38.09,38.26,80233.20377568017,25.3104,25.4499,25.2971,25.41,80233.2038
2008-02-26 15:00:00,38.26,38.3,38.13,38.3,83425.8745141588,25.41,25.4366,25.3237,25.4366,83425.8745
2008-02-26 15:30:00,38.33,38.38,38.17,38.24,103553.58134369794,25.4565,25.4897,25.3503,25.3967,103553.5813
2008-02-27 09:30:00,38.31,38.43,38.13,38.4,44280.95502498611,25.4432,25.5229,25.3237,25.503,44280.955
2008-02-27 10:00:00,38.43,38.52,38.39,38.39,27345.9189339256,25.5229,25.5827,25.4964,25.4964,27345.9189
2008-02-27 10:30:00,38.38,38.69,38.36,38.54,32481.95446973903,25.4897,25.6956,25.4764,25.596,32481.9545
2008-02-27 11:00:00,38.54,38.69,38.49,38.64,29566.90727373681,25.596,25.6956,25.5628,25.6624,29566.9073
2008-02-27 11:30:00,38.64,38.68,38.58,38.67,12076.624097723488,25.6624,25.689,25.6226,25.6823,12076.6241
2008-02-27 12:00:00,38.66,38.71,38.59,38.61,13048.306496390893,25.6757,25.7089,25.6292,25.6425,13048.3065
2008-02-27 12:30:00,38.62,38.71,38.54,38.65,21793.448084397554,25.6491,25.7089,25.596,25.669,21793.4481
2008-02-27 13:00:00,38.66,38.66,38.53,38.56,14297.612437534704,25.6757,25.6757,25.5894,25.6093,14297.6124
2008-02-27 13:30:00,38.58,38.58,38.41,38.48,30122.15435868961,25.6226,25.6226,25.5097,25.5561,30122.1544
2008-02-27 14:00:00,38.51,38.51,38.27,38.29,43864.51971127151,25.5761,25.5761,25.4167,25.43,43864.5197
2008-02-27 14:30:00,38.32,38.43,38.27,38.43,20544.142143253743,25.4499,25.5229,25.4167,25.5229,20544.1421
2008-02-27 15:00:00,38.44,38.47,38.34,38.46,38589.67240421988,25.5296,25.5495,25.4632,25.5429,38589.6724
2008-02-27 15:30:00,38.47,38.48,38.27,38.35,67046.08550805108,25.5495,25.5561,25.4167,25.4698,67046.0855
2008-02-28 09:30:00,38.45,38.57,38.12,38.27,60521.93225985563,25.5362,25.6159,25.3171,25.4167,60521.9323
2008-02-28 10:00:00,38.25,38.33,38.21,38.25,45391.44919489172,25.4034,25.4565,25.3768,25.4034,45391.4492
2008-02-28 10:30:00,38.25,38.25,38.01,38.03,58995.00277623542,25.4034,25.4034,25.244,25.2573,58995.0028
2008-02-28 11:00:00,38.03,38.04,37.68,37.73,67462.52082176568,25.2573,25.2639,25.0248,25.058,67462.5208
2008-02-28 11:30:00,37.73,37.73,37.6,37.66,43586.89616879511,25.058,25.058,24.9717,25.0115,43586.8962
2008-02-28 12:00:00,37.66,37.66,37.58,37.58,32204.33092726263,25.0115,25.0115,24.9584,24.9584,32204.3309
2008-02-28 12:30:00,37.58,37.59,37.42,37.44,40949.47251526929,24.9584,24.9651,24.8522,24.8654,40949.4725
2008-02-28 13:00:00,37.42,37.67,37.4,37.47,60521.93225985563,24.8522,25.0182,24.8389,24.8854,60521.9323
2008-02-28 13:30:00,37.48,37.56,37.41,37.48,46085.50805108273,24.892,24.9451,24.8455,24.892,46085.5081
2008-02-28 14:00:00,37.5,37.58,37.42,37.54,52332.03775680177,24.9053,24.9584,24.8522,24.9319,52332.0378
2008-02-28 14:30:00,37.52,37.57,37.4,37.55,69128.26207662409,24.9186,24.9518,24.8389,24.9385,69128.2621
2008-02-28 15:00:00,37.55,37.56,37.4,37.41,65657.96779566907,24.9385,24.9451,24.8389,24.8455,65657.9678
2008-02-28 15:30:00,37.41,37.48,37.28,37.34,92587.45141588006,24.8455,24.892,24.7592,24.799,92587.4514
2008-02-29 09:30:00,36.83,37.08,36.81,37.03,64547.47362576346,24.4603,24.6263,24.447,24.5931,64547.4736
2008-02-29 10:00:00,37.03,37.04,36.75,36.81,63714.60299833425,24.5931,24.5998,24.4072,24.447,63714.603
2008-02-29 10:30:00,36.81,36.81,36.64,36.73,107995.55802332037,24.447,24.447,24.3341,24.3939,107995.558
2008-02-29 11:00:00,36.72,36.73,36.42,36.52,70655.1915602443,24.3873,24.3939,24.188,24.2544,70655.1916
2008-02-29 11:30:00,36.51,36.63,36.45,36.45,23875.62465297057,24.2478,24.3275,24.2079,24.2079,23875.6247
2008-02-29 12:00:00,36.46,36.67,36.43,36.67,31093.83675735702,24.2146,24.354,24.1947,24.354,31093.8368
2008-02-29 12:30:00,36.65,36.67,36.53,36.57,27623.542476401995,24.3408,24.354,24.2611,24.2876,27623.5425
2008-02-29 13:00:00,36.55,36.63,36.53,36.54,39422.54303164908,24.2744,24.3275,24.2611,24.2677,39422.543
2008-02-29 13:30:00,36.55,36.58,36.39,36.4,40116.60188784009,24.2744,24.2943,24.1681,24.1747,40116.6019
2008-02-29 14:00:00,36.4,36.45,36.25,36.25,44836.20210993892,24.1747,24.2079,24.0751,24.0751,44836.2021
2008-02-29 14:30:00,36.26,36.31,36.11,36.16,55663.52026651859,24.0818,24.115,23.9821,24.0153,55663.5203
2008-02-29 15:00:00,36.16,36.16,36.03,36.1,79816.76846196556,24.0153,24.0153,23.929,23.9755,79816.7685
2008-02-29 15:30:00,36.1,36.11,35.85,35.85,153525.8189894503,23.9755,23.9821,23.8095,23.8095,153525.819
2008-03-03 09:30:00,36.59,36.6,36.18,36.28,97584.67518045528,24.3009,24.3076,24.0286,24.095,97584.6752
2008-03-03 10:00:00,36.26,36.7,36.21,36.67,100777.34591893392,24.0818,24.374,24.0485,24.354,100777.3459
2008-03-03 10:30:00,36.66,36.66,36.32,36.41,60660.74403109383,24.3474,24.3474,24.1216,24.1814,60660.744
2008-03-03 11:00:00,36.37,36.57,36.24,36.52,53720.15546918378,24.1548,24.2876,24.0685,24.2544,53720.1555
2008-03-03 11:30:00,36.5,36.72,36.47,36.68,29566.90727373681,24.2411,24.3873,24.2212,24.3607,29566.9073
2008-03-03 12:00:00,36.66,36.71,36.54,36.71,20960.57745696835,24.3474,24.3806,24.2677,24.3806,20960.5775
2008-03-03 12:30:00,36.7,36.73,36.56,36.63,18323.15380344253,24.374,24.3939,24.281,24.3275,18323.1538
2008-03-03 13:00:00,36.61,36.65,36.55,36.6,23459.18933925597,24.3142,24.3408,24.2744,24.3076,23459.1893
2008-03-03 13:30:00,36.57,36.64,36.55,36.58,28456.413103831204,24.2876,24.3341,24.2744,24.2943,28456.4131
2008-03-03 14:00:00,36.58,36.65,36.47,36.55,46363.131593559134,24.2943,24.3408,24.2212,24.2744,46363.1316
2008-03-03 14:30:00,36.55,36.57,36.38,36.4,34841.754580788445,24.2744,24.2876,24.1614,24.1747,34841.7546
2008-03-03 15:00:00,36.4,36.63,36.4,36.57,57051.63797890061,24.1747,24.3275,24.1747,24.2876,57051.638
2008-03-03 15:30:00,36.57,36.74,36.57,36.68,71210.43864519711,24.2876,24.4005,24.2876,24.3607,71210.4386
2008-03-04 09:30:00,36.13,36.21,35.94,36.17,47334.81399222654,23.9954,24.0485,23.8692,24.022,47334.814
2008-03-04 10:00:00,36.14,36.26,36.02,36.17,42198.7784564131,24.0021,24.0818,23.9224,24.022,42198.7785
2008-03-04 10:30:00,36.15,36.15,35.72,35.72,67740.14436424208,24.0087,24.0087,23.7231,23.7231,67740.1444
2008-03-04 11:00:00,35.72,35.74,35.53,35.7,55524.70849528039,23.7231,23.7364,23.5969,23.7098,55524.7085
2008-03-04 11:30:00,35.71,35.73,35.53,35.61,38312.04886174348,23.7165,23.7298,23.5969,23.6501,38312.0489
2008-03-04 12:00:00,35.57,35.76,35.54,35.76,26235.424764019983,23.6235,23.7497,23.6036,23.7497,26235.4248
2008-03-04 12:30:00,35.74,35.82,35.72,35.73,44142.14325374791,23.7364,23.7895,23.7231,23.7298,44142.1433
2008-03-04 13:00:00,35.72,35.83,35.57,35.83,32759.578012215432,23.7231,23.7962,23.6235,23.7962,32759.578
2008-03-04 13:30:00,35.83,35.85,35.56,35.57,35813.43697945586,23.7962,23.8095,23.6169,23.6235,35813.437
2008-03-04 14:00:00,35.57,35.69,35.46,35.67,62048.86174347584,23.6235,23.7032,23.5504,23.6899,62048.8617
2008-03-04 14:30:00,35.68,35.94,35.63,35.8,74958.35646862854,23.6965,23.8692,23.6633,23.7762,74958.3565
2008-03-04 15:00:00,35.8,36.13,35.79,35.94,94114.38089950028,23.7762,23.9954,23.7696,23.8692,94114.3809
2008-03-04 15:30:00,35.93,36.22,35.91,36.04,93975.56912826208,23.8626,24.0552,23.8493,23.9356,93975.5691
2008-03-05 09:30:00,36.02,36.18,35.97,36.09,54969.46141032759,23.9224,24.0286,23.8892,23.9688,54969.4614
2008-03-05 10:00:00,36.06,36.41,36.06,36.34,60799.55580233203,23.9489,24.1814,23.9489,24.1349,60799.5558
2008-03-05 10:30:00,36.34,36.41,36.24,36.37,52193.22598556357,24.1349,24.1814,24.0685,24.1548,52193.226
2008-03-05 11:00:00,36.37,36.37,36.15,36.16,52332.03775680177,24.1548,24.1548,24.0087,24.0153,52332.0378
2008-03-05 11:30:00,36.16,36.26,36.15,36.21,47751.24930594114,24.0153,24.0818,24.0087,24.0485,47751.2493
2008-03-05 12:00:00,36.21,36.33,36.11,36.11,77179.34480843975,24.0485,24.1282,23.9821,23.9821,77179.3448
2008-03-05 12:30:00,36.13,36.16,36.06,36.13,56496.390893947806,23.9954,24.0153,23.9489,23.9954,56496.3909
2008-03-05 13:00:00,36.13,36.13,35.72,35.72,75374.79178234313,23.9954,23.9954,23.7231,23.7231,75374.7918
2008-03-05 13:30:00,35.72,35.73,35.47,35.49,86063.29816768461,23.7231,23.7298,23.5571,23.5704,86063.2982
2008-03-05 14:00:00,35.49,35.55,35.37,35.41,108411.99333703498,23.5704,23.6102,23.4907,23.5172,108411.9933
2008-03-05 14:30:00,35.41,35.55,35.37,35.4,87729.03942254302,23.5172,23.6102,23.4907,23.5106,87729.0394
2008-03-05 15:00:00,35.39,35.39,35.19,35.34,103970.01665741256,23.5039,23.5039,23.3711,23.4707,103970.0167
2008-03-05 15:30:00,35.34,35.54,35.31,35.54,136729.594669628,23.4707,23.6036,23.4508,23.6036,136729.5947
2008-03-06 09:30:00,35.36,35.48,35.13,35.13,29289.28373126041,23.484,23.5637,23.3313,23.3313,29289.2837
2008-03-06 10:00:00,35.14,35.44,35.03,35.39,46224.31982232093,23.3379,23.5372,23.2649,23.5039,46224.3198
2008-03-06 10:30:00,35.36,35.53,35.26,35.33,58300.94392004442,23.484,23.5969,23.4176,23.4641,58300.9439
2008-03-06 11:00:00,35.35,35.44,35.16,35.43,42337.5902276513,23.4774,23.5372,23.3512,23.5305,42337.5902
2008-03-06 11:30:00,35.42,35.52,35.39,35.52,23181.565796779567,23.5239,23.5903,23.5039,23.5903,23181.5658
2008-03-06 12:00:00,35.51,35.52,35.37,35.44,22626.31871182676,23.5836,23.5903,23.4907,23.5372,22626.3187
2008-03-06 12:30:00,35.44,35.54,35.39,35.45,37340.36646307607,23.5372,23.6036,23.5039,23.5438,37340.3665
2008-03-06 13:00:00,35.44,35.52,35.3,35.3,39561.35480288728,23.5372,23.5903,23.4442,23.4442,39561.3548
2008-03-06 13:30:00,35.3,35.42,35.25,35.39,30816.21321488062,23.4442,23.5239,23.411,23.5039,30816.2132
2008-03-06 14:00:00,35.41,35.51,35.39,35.44,30955.02498611882,23.5172,23.5836,23.5039,23.5372,30955.025
2008-03-06 14:30:00,35.41,35.5,35.37,35.46,34425.31926707384,23.5172,23.577,23.4907,23.5504,34425.3193
2008-03-06 15:00:00,35.43,35.48,35.34,35.46,47612.43753470294,23.5305,23.5637,23.4707,23.5504,47612.4375
2008-03-06 15:30:00,35.44,35.44,35.2,35.23,74958.35646862854,23.5372,23.5372,23.3778,23.3977,74958.3565
2008-03-07 09:30:00,35.13,35.74,35.08,35.71,58439.75569128262,23.3313,23.7364,23.2981,23.7165,58439.7557
2008-03-07 10:00:00,35.75,35.8,35.62,35.7,43586.89616879511,23.743,23.7762,23.6567,23.7098,43586.8962
2008-03-07 10:30:00,35.7,35.84,35.67,35.72,38867.29594669628,23.7098,23.8028,23.6899,23.7231,38867.2959
2008-03-07 11:00:00,35.72,35.75,35.65,35.68,25957.801221543585,23.7231,23.743,23.6766,23.6965,25957.8012
2008-03-07 11:30:00,35.73,35.75,35.57,35.61,29844.530816213213,23.7298,23.743,23.6235,23.6501,29844.5308
2008-03-07 12:00:00,35.62,35.65,35.52,35.59,15824.541921154912,23.6567,23.6766,23.5903,23.6368,15824.5419
2008-03-07 12:30:00,35.59,35.64,35.52,35.58,35813.43697945586,23.6368,23.67,23.5903,23.6301,35813.437
2008-03-07 13:00:00,35.58,35.59,35.41,35.45,17351.471404775122,23.6301,23.6368,23.5172,23.5438,17351.4714
2008-03-07 13:30:00,35.46,35.47,35.31,35.34,33731.26041088284,23.5504,23.5571,23.4508,23.4707,33731.2604
2008-03-07 14:00:00,35.36,35.4,35.18,35.29,32898.38978345363,23.484,23.5106,23.3645,23.4375,32898.3898
2008-03-07 14:30:00,35.31,35.35,35.18,35.35,73986.67406996113,23.4508,23.4774,23.3645,23.4774,73986.6741
2008-03-07 15:00:00,35.4,35.54,35.21,35.35,68989.4503053859,23.5106,23.6036,23.3844,23.4774,68989.4503
2008-03-07 15:30:00,35.36,35.44,35.28,35.34,72459.74458634092,23.484,23.5372,23.4309,23.4707,72459.7446
2008-03-10 09:30:00,35.11,35.22,35.05,35.22,43864.51971127151,23.318,23.391,23.2781,23.391,43864.5197
2008-03-10 10:00:00,35.22,35.25,34.94,34.98,25680.177679067183,23.391,23.411,23.2051,23.2317,25680.1777
2008-03-10 10:30:00,34.99,35.06,34.92,34.92,38728.48417545808,23.2383,23.2848,23.1918,23.1918,38728.4842
2008-03-10 11:00:00,34.93,35.03,34.71,34.83,58578.56746252082,23.1984,23.2649,23.0523,23.132,58578.5675
2008-03-10 11:30:00,34.82,34.83,34.62,34.77,53997.77901166018,23.1254,23.132,22.9926,23.0922,53997.779
2008-03-10 12:00:00,34.8,34.8,34.51,34.55,41088.28428650749,23.1121,23.1121,22.9195,22.9461,41088.2843
2008-03-10 12:30:00,34.52,34.69,34.48,34.57,43586.89616879511,22.9261,23.039,22.8996,22.9594,43586.8962
2008-03-10 13:00:00,34.55,34.64,34.55,34.6,43170.460855080506,22.9461,23.0058,22.9461,22.9793,43170.4609
2008-03-10 13:30:00,34.6,34.62,34.51,34.51,43586.89616879511,22.9793,22.9926,22.9195,22.9195,43586.8962
2008-03-10 14:00:00,34.51,34.55,34.27,34.34,53581.34369794558,22.9195,22.9461,22.7601,22.8066,53581.3437
2008-03-10 14:30:00,34.35,34.47,34.28,34.33,58439.75569128262,22.8132,22.8929,22.7668,22.8,58439.7557
2008-03-10 15:00:00,34.33,34.4,34.33,34.34,77040.53303720155,22.8,22.8464,22.8,22.8066,77040.533
2008-03-10 15:30:00,34.35,34.35,34.11,34.22,105496.94614103276,22.8132,22.8132,22.6538,22.7269,105496.9461
2008-03-11 09:30:00,34.77,34.94,34.72,34.79,127012.77068295392,23.0922,23.2051,23.059,23.1055,127012.7707
2008-03-11 10:00:00,34.77,35.04,34.73,34.98,65796.77956690727,23.0922,23.2715,23.0656,23.2317,65796.7796
2008-03-11 10:30:00,34.96,35.0,34.87,35.0,61493.61465852304,23.2184,23.2449,23.1586,23.2449,61493.6147
2008-03-11 11:00:00,35.0,35.02,34.77,34.87,34841.754580788445,23.2449,23.2582,23.0922,23.1586,34841.7546
2008-03-11 11:30:00,34.89,34.89,34.68,34.74,114242.0877290394,23.1719,23.1719,23.0324,23.0723,114242.0877
2008-03-11 12:00:00,34.75,34.87,34.7,34.73,44836.20210993892,23.0789,23.1586,23.0457,23.0656,44836.2021
2008-03-11 12:30:00,34.72,34.74,34.51,34.67,37201.55469183787,23.059,23.0723,22.9195,23.0258,37201.5547
2008-03-11 13:00:00,34.66,34.74,34.52,34.74,43586.89616879511,23.0191,23.0723,22.9261,23.0723,43586.8962
2008-03-11 13:30:00,34.74,34.74,34.55,34.71,56912.82620766241,23.0723,23.0723,22.9461,23.0523,56912.8262
2008-03-11 14:00:00,34.7,34.74,34.64,34.65,72459.74458634092,23.0457,23.0723,23.0058,23.0125,72459.7446
2008-03-11 14:30:00,34.64,34.9,34.61,34.83,210716.2687395891,23.0058,23.1785,22.9859,23.132,210716.2687
2008-03-11 15:00:00,34.85,35.05,34.8,35.01,63020.54414214325,23.1453,23.2781,23.1121,23.2516,63020.5441
2008-03-11 15:30:00,34.99,35.13,34.87,35.13,107440.31093836756,23.2383,23.3313,23.1586,23.3313,107440.3109
2008-03-12 09:30:00,35.15,35.28,34.92,35.0,51360.355358134366,23.3446,23.4309,23.1918,23.2449,51360.3554
2008-03-12 10:00:00,35.02,35.19,34.91,35.11,192948.36202109937,23.2582,23.3711,23.1852,23.318,192948.362
2008-03-12 10:30:00,35.11,35.55,35.11,35.49,69267.0738478623,23.318,23.6102,23.318,23.5704,69267.0738
2008-03-12 11:00:00,35.53,35.7,35.51,35.67,36091.06052193226,23.5969,23.7098,23.5836,23.6899,36091.0605
2008-03-12 11:30:00,35.67,35.71,35.47,35.58,27068.29539144919,23.6899,23.7165,23.5571,23.6301,27068.2954
2008-03-12 12:00:00,35.59,35.81,35.57,35.67,64408.66185452526,23.6368,23.7829,23.6235,23.6899,64408.6619
2008-03-12 12:30:00,35.67,35.78,35.61,35.66,21377.01277068295,23.6899,23.763,23.6501,23.6833,21377.0128
2008-03-12 13:00:00,35.69,35.83,35.69,35.83,27207.1071626874,23.7032,23.7962,23.7032,23.7962,27207.1072
2008-03-12 13:30:00,35.83,35.93,35.76,35.88,138117.71238200998,23.7962,23.8626,23.7497,23.8294,138117.7124
2008-03-12 14:00:00,35.91,35.94,35.8,35.83,42198.7784564131,23.8493,23.8692,23.7762,23.7962,42198.7785
2008-03-12 14:30:00,35.82,35.94,35.8,35.87,46779.56690727374,23.7895,23.8692,23.7762,23.8227,46779.5669
2008-03-12 15:00:00,35.85,35.85,35.65,35.65,53720.15546918378,23.8095,23.8095,23.6766,23.6766,53720.1555
2008-03-12 15:30:00,35.64,35.7,35.46,35.52,65657.96779566907,23.67,23.7098,23.5504,23.5903,65657.9678
2008-03-13 09:30:00,35.39,35.51,35.26,35.49,66768.46196557468,23.5039,23.5836,23.4176,23.5704,66768.462
2008-03-13 10:00:00,35.46,35.62,35.42,35.54,71765.68573014991,23.5504,23.6567,23.5239,23.6036,71765.6857
2008-03-13 10:30:00,35.54,35.58,35.41,35.53,60660.74403109383,23.6036,23.6301,23.5172,23.5969,60660.744
2008-03-13 11:00:00,35.54,36.14,35.54,36.05,87867.85119378123,23.6036,24.0021,23.6036,23.9423,87867.8512
2008-03-13 11:30:00,36.02,36.06,35.93,35.99,33592.44863964464,23.9224,23.9489,23.8626,23.9024,33592.4486
2008-03-13 12:00:00,35.98,36.03,35.78,35.88,58995.00277623542,23.8958,23.929,23.763,23.8294,58995.0028
2008-03-13 12:30:00,35.86,35.96,35.7,35.9,41643.531371460296,23.8161,23.8825,23.7098,23.8427,41643.5314
2008-03-13 13:00:00,35.91,36.18,35.8,36.18,53858.96724042198,23.8493,24.0286,23.7762,24.0286,53858.9672
2008-03-13 13:30:00,36.16,36.37,36.1,36.33,44558.57856746252,24.0153,24.1548,23.9755,24.1282,44558.5786
2008-03-13 14:00:00,36.31,36.42,36.25,36.38,61493.61465852304,24.115,24.188,24.0751,24.1614,61493.6147
2008-03-13 14:30:00,36.37,36.39,36.26,36.39,69267.0738478623,24.1548,24.1681,24.0818,24.1681,69267.0738
2008-03-13 15:00:00,36.39,36.51,36.32,36.46,95641.31038312048,24.1681,24.2478,24.1216,24.2146,95641.3104
2008-03-13 15:30:00,36.46,36.57,36.37,36.53,160744.03109383673,24.2146,24.2876,24.1548,24.2611,160744.0311
2008-03-14 09:30:00,36.7,36.78,36.2,36.37,96890.6163242643,24.374,24.4271,24.0419,24.1548,96890.6163
2008-03-14 10:00:00,36.3,36.56,35.93,36.36,95224.87506940588,24.1083,24.281,23.8626,24.1482,95224.8751
2008-03-14 10:30:00,36.32,36.41,36.07,36.25,85646.86285397001,24.1216,24.1814,23.9556,24.0751,85646.8629
2008-03-14 11:00:00,36.21,36.3,35.98,36.12,65935.59133814547,24.0485,24.1083,23.8958,23.9888,65935.5913
2008-03-14 11:30:00,36.11,36.33,36.08,36.24,62048.86174347584,23.9821,24.1282,23.9622,24.0685,62048.8617
2008-03-14 12:00:00,36.18,36.42,36.15,36.29,48167.68461965575,24.0286,24.188,24.0087,24.1017,48167.6846
2008-03-14 12:30:00,36.29,36.47,36.17,36.24,48584.11993337035,24.1017,24.2212,24.022,24.0685,48584.1199
2008-03-14 13:00:00,36.24,36.26,36.08,36.19,43725.70794003331,24.0685,24.0818,23.9622,24.0353,43725.7079
2008-03-14 13:30:00,36.17,36.26,36.09,36.09,34564.13103831204,24.022,24.0818,23.9688,23.9688,34564.131
2008-03-14 14:00:00,36.09,36.09,35.86,35.91,66352.02665186007,23.9688,23.9688,23.8161,23.8493,66352.0267
2008-03-14 14:30:00,35.87,36.11,35.82,36.05,70516.3797890061,23.8227,23.9821,23.7895,23.9423,70516.3798
2008-03-14 15:00:00,36.03,36.45,35.93,36.35,73292.61521377013,23.929,24.2079,23.8626,24.1415,73292.6152
2008-03-14 15:30:00,36.34,36.37,36.11,36.2,127845.64131038311,24.1349,24.1548,23.9821,24.0419,127845.6413
2008-03-17 09:30:00,35.27,35.78,35.23,35.73,42059.9666851749,23.4243,23.763,23.3977,23.7298,42059.9667
2008-03-17 10:00:00,35.75,36.37,35.7,36.2,68573.01499167128,23.743,24.1548,23.7098,24.0419,68573.015
2008-03-17 10:30:00,36.23,36.39,36.01,36.29,74264.29761243753,24.0618,24.1681,23.9157,24.1017,74264.2976
2008-03-17 11:00:00,36.33,36.47,36.21,36.31,87729.03942254302,24.1282,24.2212,24.0485,24.115,87729.0394
2008-03-17 11:30:00,36.31,36.59,36.28,36.34,56912.82620766241,24.115,24.3009,24.095,24.1349,56912.8262
2008-03-17 12:00:00,36.33,36.72,36.33,36.37,100916.15769017211,24.1282,24.3873,24.1282,24.1548,100916.1577
2008-03-17 12:30:00,36.38,36.57,36.29,36.53,59966.68517490283,24.1614,24.2876,24.1017,24.2611,59966.6852
2008-03-17 13:00:00,36.52,36.52,36.26,36.36,51360.355358134366,24.2544,24.2544,24.0818,24.1482,51360.3554
2008-03-17 13:30:00,36.36,36.36,36.08,36.28,104247.64019988896,24.1482,24.1482,23.9622,24.095,104247.6402
2008-03-17 14:00:00,36.29,36.5,36.19,36.34,149361.46585230427,24.1017,24.2411,24.0353,24.1349,149361.4659
2008-03-17 14:30:00,36.37,36.52,36.26,36.42,136174.34758467518,24.1548,24.2544,24.0818,24.188,136174.3476
2008-03-17 15:00:00,36.4,36.5,36.21,36.35,187395.89117157133,24.1747,24.2411,24.0485,24.1415,187395.8912
2008-03-17 15:30:00,36.32,36.5,36.09,36.14,351749.0283176013,24.1216,24.2411,23.9688,24.0021,351749.0283
2008-03-18 09:30:00,35.96,36.08,35.75,35.84,79400.33314825097,23.8825,23.9622,23.743,23.8028,79400.3331
2008-03-18 10:00:00,35.85,35.95,35.75,35.76,88145.47473625763,23.8095,23.8759,23.743,23.7497,88145.4747
2008-03-18 10:30:00,35.77,35.85,35.54,35.66,137978.9006107718,23.7563,23.8095,23.6036,23.6833,137978.9006
2008-03-18 11:00:00,35.64,35.95,35.64,35.87,64269.850083287056,23.67,23.8759,23.67,23.8227,64269.8501
2008-03-18 11:30:00,35.87,36.03,35.84,35.88,62326.48528595224,23.8227,23.929,23.8028,23.8294,62326.4853
2008-03-18 12:00:00,35.88,36.02,35.88,36.02,64825.09716823986,23.8294,23.9224,23.8294,23.9224,64825.0972
2008-03-18 12:30:00,36.03,36.03,35.93,35.97,42892.8373126041,23.929,23.929,23.8626,23.8892,42892.8373
2008-03-18 13:00:00,35.98,36.11,35.98,36.1,45252.63742365352,23.8958,23.9821,23.8958,23.9755,45252.6374
2008-03-18 13:30:00,36.09,36.16,36.02,36.06,47890.06107717934,23.9688,24.0153,23.9224,23.9489,47890.0611
2008-03-18 14:00:00,36.04,36.13,35.39,35.65,118267.62909494725,23.9356,23.9954,23.5039,23.6766,118267.6291
2008-03-18 14:30:00,35.65,35.99,35.53,35.89,125485.84119933368,23.6766,23.9024,23.5969,23.836,125485.8412
2008-03-18 15:00:00,35.88,36.06,35.84,35.9,73709.05052748472,23.8294,23.9489,23.8028,23.8427,73709.0505
2008-03-18 15:30:00,35.89,36.17,35.89,36.16,146307.60688506384,23.836,24.022,23.836,24.0153,146307.6069
2008-03-19 09:30:00,35.34,36.02,35.33,35.68,105635.75791227096,23.4707,23.9224,23.4641,23.6965,105635.7579
2008-03-19 10:00:00,35.7,35.87,35.61,35.78,83981.1215991116,23.7098,23.8227,23.6501,23.763,83981.1216
2008-03-19 10:30:00,35.78,35.79,35.45,35.67,64686.28539700166,23.763,23.7696,23.5438,23.6899,64686.2854
2008-03-19 11:00:00,35.67,35.78,35.64,35.72,60105.49694614103,23.6899,23.763,23.67,23.7231,60105.4969
2008-03-19 11:30:00,35.74,35.9,35.72,35.75,40949.47251526929,23.7364,23.8427,23.7231,23.743,40949.4725
2008-03-19 12:00:00,35.75,35.76,35.52,35.6,100777.34591893392,23.743,23.7497,23.5903,23.6434,100777.3459
2008-03-19 12:30:00,35.61,35.72,35.49,35.49,36368.68406440866,23.6501,23.7231,23.5704,23.5704,36368.6841
2008-03-19 13:00:00,35.5,35.67,35.47,35.49,43031.64908384231,23.577,23.6899,23.5571,23.5704,43031.6491
2008-03-19 13:30:00,35.5,35.5,35.29,35.33,29566.90727373681,23.577,23.577,23.4375,23.4641,29566.9073
2008-03-19 14:00:00,35.36,35.57,35.33,35.53,39144.91948917268,23.484,23.6235,23.4641,23.5969,39144.9195
2008-03-19 14:30:00,35.54,35.54,35.21,35.4,43864.51971127151,23.6036,23.6036,23.3844,23.5106,43864.5197
2008-03-19 15:00:00,35.42,35.49,35.33,35.34,71904.49750138812,23.5239,23.5704,23.4641,23.4707,71904.4975
2008-03-19 15:30:00,35.34,35.5,35.18,35.18,144641.86563020543,23.4707,23.577,23.3645,23.3645,144641.8656
2008-03-20 09:30:00,35.15,35.19,34.8,35.16,39144.91948917268,23.3446,23.3711,23.1121,23.3512,39144.9195
2008-03-20 10:00:00,35.2,35.26,34.83,35.19,32343.14269850083,23.3778,23.4176,23.132,23.3711,32343.1427
2008-03-20 10:30:00,35.21,35.64,35.13,35.61,40671.84897279289,23.3844,23.67,23.3313,23.6501,40671.849
2008-03-20 11:00:00,35.64,35.73,35.37,35.65,25263.74236535258,23.67,23.7298,23.4907,23.6766,25263.7424
2008-03-20 11:30:00,35.62,35.64,35.32,35.36,17073.84786229872,23.6567,23.67,23.4575,23.484,17073.8479
2008-03-20 12:00:00,35.39,35.66,35.39,35.53,24292.05996668517,23.5039,23.6833,23.5039,23.5969,24292.06
2008-03-20 12:30:00,35.57,35.59,35.41,35.48,18045.53026096613,23.6235,23.6368,23.5172,23.5637,18045.5303
2008-03-20 13:00:00,35.47,35.66,35.44,35.62,36785.11937812327,23.5571,23.6833,23.5372,23.6567,36785.1194
2008-03-20 13:30:00,35.62,35.72,35.59,35.72,23042.75402554137,23.6567,23.7231,23.6368,23.7231,23042.754
2008-03-20 14:00:00,35.7,35.8,35.61,35.71,19156.024430871737,23.7098,23.7762,23.6501,23.7165,19156.0244
2008-03-20 14:30:00,35.7,35.87,35.7,35.85,24986.11882287618,23.7098,23.8227,23.7098,23.8095,24986.1188
2008-03-20 15:00:00,35.86,36.02,35.84,35.91,62187.67351471404,23.8161,23.9224,23.8028,23.8493,62187.6735
2008-03-20 15:30:00,35.9,35.97,35.13,35.94,56218.76735147141,23.8427,23.8892,23.3313,23.8692,56218.7674
2008-03-24 09:30:00,36.2,36.24,35.9,36.18,49555.80233203776,24.0419,24.0685,23.8427,24.0286,49555.8023
2008-03-24 10:00:00,36.18,36.54,36.18,36.52,43864.51971127151,24.0286,24.2677,24.0286,24.2544,43864.5197
2008-03-24 10:30:00,36.52,36.74,36.5,36.68,39977.790116601886,24.2544,24.4005,24.2411,24.3607,39977.7901
2008-03-24 11:00:00,36.68,36.92,36.6,36.83,37617.99000555247,24.3607,24.5201,24.3076,24.4603,37617.99
2008-03-24 11:30:00,36.83,36.84,36.64,36.7,98139.9222654081,24.4603,24.467,24.3341,24.374,98139.9223
2008-03-24 12:00:00,36.69,36.78,36.68,36.78,60799.55580233203,24.3673,24.4271,24.3607,24.4271,60799.5558
2008-03-24 12:30:00,36.78,36.78,36.69,36.73,42198.7784564131,24.4271,24.4271,24.3673,24.3939,42198.7785
2008-03-24 13:00:00,36.74,36.78,36.64,36.66,73153.80344253192,24.4005,24.4271,24.3341,24.3474,73153.8034
2008-03-24 13:30:00,36.65,36.77,36.51,36.56,29983.34258745141,24.3408,24.4205,24.2478,24.281,29983.3426
2008-03-24 14:00:00,36.56,36.57,36.42,36.53,31649.083842309825,24.281,24.2876,24.188,24.2611,31649.0838
2008-03-24 14:30:00,36.55,36.73,36.51,36.71,72459.74458634092,24.2744,24.3939,24.2478,24.3806,72459.7446
2008-03-24 15:00:00,36.7,36.74,36.57,36.59,72043.30927262631,24.374,24.4005,24.2876,24.3009,72043.3093
2008-03-24 15:30:00,36.58,36.72,36.56,36.61,62326.48528595224,24.2943,24.3873,24.281,24.3142,62326.4853
2008-03-25 09:30:00,37.0,37.21,36.88,36.9,62465.29705719045,24.5732,24.7127,24.4935,24.5068,62465.2971
2008-03-25 10:00:00,36.88,37.07,36.71,36.93,52054.41421432537,24.4935,24.6197,24.3806,24.5267,52054.4142
2008-03-25 10:30:00,36.95,37.06,36.92,36.94,43309.27262631871,24.54,24.6131,24.5201,24.5334,43309.2726
2008-03-25 11:00:00,36.93,37.05,36.84,36.93,46363.131593559134,24.5267,24.6064,24.467,24.5267,46363.1316
2008-03-25 11:30:00,36.94,36.98,36.89,36.96,33037.201554691834,24.5334,24.5599,24.5002,24.5466,33037.2016
2008-03-25 12:00:00,36.93,36.99,36.86,36.92,43448.08439755691,24.5267,24.5666,24.4802,24.5201,43448.0844
2008-03-25 12:30:00,36.91,36.99,36.86,36.92,26651.86007773459,24.5134,24.5666,24.4802,24.5201,26651.8601
2008-03-25 13:00:00,36.93,36.97,36.87,36.94,27207.1071626874,24.5267,24.5533,24.4869,24.5334,27207.1072
2008-03-25 13:30:00,36.96,37.18,36.91,37.16,24847.307051637978,24.5466,24.6928,24.5134,24.6795,24847.3071
2008-03-25 14:00:00,37.16,37.16,36.99,37.02,32620.76624097723,24.6795,24.6795,24.5666,24.5865,32620.7662
2008-03-25 14:30:00,37.04,37.1,36.91,37.04,61771.23820099944,24.5998,24.6396,24.5134,24.5998,61771.2382
2008-03-25 15:00:00,37.03,37.07,36.94,36.96,46501.943364797335,24.5931,24.6197,24.5334,24.5466,46501.9434
2008-03-25 15:30:00,36.96,37.04,36.91,36.94,37895.61354802887,24.5466,24.5998,24.5134,24.5334,37895.6135
2008-03-26 09:30:00,36.78,36.78,36.42,36.52,36091.06052193226,24.4271,24.4271,24.188,24.2544,36091.0605
2008-03-26 10:00:00,36.52,36.65,36.5,36.62,39422.54303164908,24.2544,24.3408,24.2411,24.3208,39422.543
2008-03-26 10:30:00,36.6,36.6,36.21,36.31,35258.18989450305,24.3076,24.3076,24.0485,24.115,35258.1899
2008-03-26 11:00:00,36.34,36.47,36.3,36.47,28317.601332593003,24.1349,24.2212,24.1083,24.2212,28317.6013
2008-03-26 11:30:00,36.49,36.49,36.31,36.32,41504.719600222095,24.2345,24.2345,24.115,24.1216,41504.7196
2008-03-26 12:00:00,36.32,36.37,36.18,36.21,68573.01499167128,24.1216,24.1548,24.0286,24.0485,68573.015
2008-03-26 12:30:00,36.21,36.29,36.15,36.28,32898.38978345363,24.0485,24.1017,24.0087,24.095,32898.3898
2008-03-26 13:00:00,36.3,36.39,36.27,36.37,43309.27262631871,24.1083,24.1681,24.0884,24.1548,43309.2726
2008-03-26 13:30:00,36.37,36.41,36.32,36.38,30677.40144364242,24.1548,24.1814,24.1216,24.1614,30677.4014
2008-03-26 14:00:00,36.39,36.55,36.35,36.52,41782.3431426985,24.1681,24.2744,24.1415,24.2544,41782.3431
2008-03-26 14:30:00,36.51,36.61,36.44,36.61,39838.978345363685,24.2478,24.3142,24.2013,24.3142,39838.9783
2008-03-26 15:00:00,36.63,36.64,36.44,36.45,54830.64963908939,24.3275,24.3341,24.2013,24.2079,54830.6496
2008-03-26 15:30:00,36.45,36.61,36.42,36.52,86479.73348139922,24.2079,24.3142,24.188,24.2544,86479.7335
2008-03-27 09:30:00,36.49,36.59,36.21,36.23,66213.21488062188,24.2345,24.3009,24.0485,24.0618,66213.2149
2008-03-27 10:00:00,36.24,36.24,35.98,36.02,77734.59189339256,24.0685,24.0685,23.8958,23.9224,77734.5919
2008-03-27 10:30:00,36.01,36.06,35.9,36.04,62187.67351471404,23.9157,23.9489,23.8427,23.9356,62187.6735
2008-03-27 11:00:00,36.03,36.14,35.9,36.08,47751.24930594114,23.929,24.0021,23.8427,23.9622,47751.2493
2008-03-27 11:30:00,36.07,36.37,36.07,36.35,52332.03775680177,23.9556,24.1548,23.9556,24.1415,52332.0378
2008-03-27 12:00:00,36.34,36.54,36.29,36.51,64408.66185452526,24.1349,24.2677,24.1017,24.2478,64408.6619
2008-03-27 12:30:00,36.51,36.62,36.45,36.5,39838.978345363685,24.2478,24.3208,24.2079,24.2411,39838.9783
2008-03-27 13:00:00,36.5,36.55,36.45,36.5,49833.42587451416,24.2411,24.2744,24.2079,24.2411,49833.4259
2008-03-27 13:30:00,36.5,36.58,36.45,36.52,72737.36812881732,24.2411,24.2943,24.2079,24.2544,72737.3681
2008-03-27 14:00:00,36.52,36.6,36.45,36.54,83703.4980566352,24.2544,24.3076,24.2079,24.2677,83703.4981
2008-03-27 14:30:00,36.52,36.7,36.49,36.6,81482.50971682399,24.2544,24.374,24.2345,24.3076,81482.5097
2008-03-27 15:00:00,36.62,36.64,36.45,36.6,87312.60410882843,24.3208,24.3341,24.2079,24.3076,87312.6041
2008-03-27 15:30:00,36.6,36.6,36.29,36.4,142004.4419766796,24.3076,24.3076,24.1017,24.1747,142004.442
2008-03-28 09:30:00,36.54,36.59,36.19,36.31,52609.661299278174,24.2677,24.3009,24.0353,24.115,52609.6613
2008-03-28 10:00:00,36.31,36.45,36.21,36.26,78706.27429205996,24.115,24.2079,24.0485,24.0818,78706.2743
2008-03-28 10:30:00,36.26,36.29,36.16,36.17,46501.943364797335,24.0818,24.1017,24.0153,24.022,46501.9434
2008-03-28 11:00:00,36.18,36.3,36.15,36.22,27068.29539144919,24.0286,24.1083,24.0087,24.0552,27068.2954
2008-03-28 11:30:00,36.22,36.31,36.21,36.22,22487.50694058856,24.0552,24.115,24.0485,24.0552,22487.5069
2008-03-28 12:00:00,36.22,36.22,36.12,36.19,26651.86007773459,24.0552,24.0552,23.9888,24.0353,26651.8601
2008-03-28 12:30:00,36.16,36.17,35.98,36.0,23875.62465297057,24.0153,24.022,23.8958,23.9091,23875.6247
2008-03-28 13:00:00,36.01,36.05,35.93,36.0,21238.20099944475,23.9157,23.9423,23.8626,23.9091,21238.201
2008-03-28 13:30:00,36.0,36.0,35.82,35.85,22487.50694058856,23.9091,23.9091,23.7895,23.8095,22487.5069
2008-03-28 14:00:00,35.84,35.98,35.82,35.88,39977.790116601886,23.8028,23.8958,23.7895,23.8294,39977.7901
2008-03-28 14:30:00,35.89,35.91,35.75,35.8,116463.07606885064,23.836,23.8493,23.743,23.7762,116463.0761
2008-03-28 15:00:00,35.8,35.85,35.7,35.76,45807.88450860633,23.7762,23.8095,23.7098,23.7497,45807.8845
2008-03-28 15:30:00,35.77,35.78,35.62,35.75,101471.40477512492,23.7563,23.763,23.6567,23.743,101471.4048
2008-03-31 09:00:00,36.16,36.16,36.16,36.16,138.811771238201,24.0153,24.0153,24.0153,24.0153,138.8118
2008-03-31 09:30:00,36.17,36.34,36.02,36.21,109938.92282065518,24.022,24.1349,23.9224,24.0485,109938.9228
2008-03-31 10:00:00,36.24,36.24,35.93,35.98,87173.79233759022,24.0685,24.0685,23.8626,23.8958,87173.7923
2008-03-31 10:30:00,35.98,36.07,35.85,36.07,68156.57967795669,23.8958,23.9556,23.8095,23.9556,68156.5797
2008-03-31 11:00:00,36.05,36.07,35.98,36.03,48861.74347584675,23.9423,23.9556,23.8958,23.929,48861.7435
2008-03-31 11:30:00,36.03,36.26,35.99,36.15,32065.519156024428,23.929,24.0818,23.9024,24.0087,32065.5192
2008-03-31 12:00:00,36.15,36.16,36.07,36.11,20405.330372015545,24.0087,24.0153,23.9556,23.9821,20405.3304
2008-03-31 12:30:00,36.13,36.16,36.08,36.16,20960.57745696835,23.9954,24.0153,23.9622,24.0153,20960.5775
2008-03-31 13:00:00,36.16,36.29,36.11,36.18,43448.08439755691,24.0153,24.1017,23.9821,24.0286,43448.0844
2008-03-31 13:30:00,36.18,36.29,36.17,36.21,40671.84897279289,24.0286,24.1017,24.022,24.0485,40671.849
2008-03-31 14:00:00,36.2,36.24,36.13,36.22,59272.626318711824,24.0419,24.0685,23.9954,24.0552,59272.6263
2008-03-31 14:30:00,36.23,36.24,36.05,36.11,135757.91227096057,24.0618,24.0685,23.9423,23.9821,135757.9123
2008-03-31 15:00:00,36.11,36.26,36.06,36.16,101887.84008883953,23.9821,24.0818,23.9489,24.0153,101887.8401
2008-03-31 15:30:00,36.16,36.31,36.12,36.19,90227.65130483064,24.0153,24.115,23.9888,24.0353,90227.6513
2008-04-01 09:30:00,36.18,36.7,36.0,36.7,95918.93392559688,24.0286,24.374,23.9091,24.374,95918.9339
2008-04-01 10:00:00,36.7,36.83,36.31,36.39,96335.36923931148,24.374,24.4603,24.115,24.1681,96335.3692
2008-04-01 10:30:00,36.41,36.75,36.4,36.68,49694.61410327596,24.1814,24.4072,24.1747,24.3607,49694.6141
2008-04-01 11:00:00,36.67,36.68,36.24,36.37,90366.46307606885,24.354,24.3607,24.0685,24.1548,90366.4631
2008-04-01 11:30:00,36.37,36.52,36.32,36.5,58023.320377568016,24.1548,24.2544,24.1216,24.2411,58023.3204
2008-04-01 12:00:00,36.5,36.71,36.42,36.65,66490.83842309828,24.2411,24.3806,24.188,24.3408,66490.8384
2008-04-01 12:30:00,36.65,36.73,36.56,36.66,66352.02665186007,24.3408,24.3939,24.281,24.3474,66352.0267
2008-04-01 13:00:00,36.66,36.89,36.66,36.85,68295.39144919488,24.3474,24.5002,24.3474,24.4736,68295.3914
2008-04-01 13:30:00,36.85,36.94,36.75,36.8,68017.76790671848,24.4736,24.5334,24.4072,24.4404,68017.7679
2008-04-01 14:00:00,36.81,37.02,36.71,36.95,71488.06218767351,24.447,24.5865,24.3806,24.54,71488.0622
2008-04-01 14:30:00,36.94,37.17,36.86,37.02,82176.56857301499,24.5334,24.6861,24.4802,24.5865,82176.5686
2008-04-01 15:00:00,37.02,37.19,37.0,37.19,69405.88561910049,24.5865,24.6994,24.5732,24.6994,69405.8856
2008-04-01 15:30:00,37.18,37.25,37.03,37.17,107301.49916712935,24.6928,24.7393,24.5931,24.6861,107301.4992
2008-04-02 09:30:00,37.14,37.14,36.79,36.86,42337.5902276513,24.6662,24.6662,24.4337,24.4802,42337.5902
2008-04-02 10:00:00,36.87,37.13,36.84,37.12,50111.04941699056,24.4869,24.6596,24.467,24.6529,50111.0494
2008-04-02 10:30:00,37.13,37.32,37.12,37.26,41921.1549139367,24.6596,24.7857,24.6529,24.7459,41921.1549
2008-04-02 11:00:00,37.26,37.27,37.06,37.1,39700.16657412549,24.7459,24.7525,24.6131,24.6396,39700.1666
2008-04-02 11:30:00,37.12,37.42,37.12,37.42,43031.64908384231,24.6529,24.8522,24.6529,24.8522,43031.6491
2008-04-02 12:00:00,37.42,37.43,37.32,37.34,40810.66074403109,24.8522,24.8588,24.7857,24.799,40810.6607
2008-04-02 12:30:00,37.34,37.39,37.29,37.36,34564.13103831204,24.799,24.8322,24.7658,24.8123,34564.131
2008-04-02 13:00:00,37.35,37.46,37.2,37.4,48028.87284841754,24.8057,24.8787,24.706,24.8389,48028.8728
2008-04-02 13:30:00,37.4,37.46,37.32,37.37,48584.11993337035,24.8389,24.8787,24.7857,24.8189,48584.1199
2008-04-02 14:00:00,37.37,37.44,37.32,37.32,45530.26096612992,24.8189,24.8654,24.7857,24.7857,45530.261
2008-04-02 14:30:00,37.32,37.33,37.06,37.12,51499.16712937257,24.7857,24.7924,24.6131,24.6529,51499.1671
2008-04-02 15:00:00,37.14,37.18,36.99,37.16,61632.42642976124,24.6662,24.6928,24.5666,24.6795,61632.4264
2008-04-02 15:30:00,37.15,37.17,37.09,37.13,60938.36757357024,24.6728,24.6861,24.633,24.6596,60938.3676
2008-04-03 09:30:00,36.45,36.75,36.45,36.72,63575.79122709605,24.2079,24.4072,24.2079,24.3873,63575.7912
2008-04-03 10:00:00,36.76,36.78,36.58,36.66,52470.84952803997,24.4138,24.4271,24.2943,24.3474,52470.8495
2008-04-03 10:30:00,36.66,36.69,36.52,36.57,37340.36646307607,24.3474,24.3673,24.2544,24.2876,37340.3665
2008-04-03 11:00:00,36.6,36.63,36.47,36.5,40533.03720155469,24.3076,24.3275,24.2212,24.2411,40533.0372
2008-04-03 11:30:00,36.5,36.62,36.49,36.57,26096.612992781786,24.2411,24.3208,24.2345,24.2876,26096.613
2008-04-03 12:00:00,36.55,36.63,36.43,36.46,33176.013325930035,24.2744,24.3275,24.1947,24.2146,33176.0133
2008-04-03 12:30:00,36.47,36.72,36.46,36.57,46085.50805108273,24.2212,24.3873,24.2146,24.2876,46085.5081
2008-04-03 13:00:00,36.58,36.72,36.56,36.65,35674.62520821766,24.2943,24.3873,24.281,24.3408,35674.6252
2008-04-03 13:30:00,36.63,36.72,36.59,36.6,58856.19100499722,24.3275,24.3873,24.3009,24.3076,58856.191
2008-04-03 14:00:00,36.61,36.69,36.55,36.55,22348.69516935036,24.3142,24.3673,24.2744,24.2744,22348.6952
2008-04-03 14:30:00,36.6,36.67,36.5,36.65,41504.719600222095,24.3076,24.354,24.2411,24.3408,41504.7196
2008-04-03 15:00:00,36.65,36.67,36.47,36.6,31787.895613548026,24.3408,24.354,24.2212,24.3076,31787.8956
2008-04-03 15:30:00,36.6,36.66,36.54,36.65,47057.19044975014,24.3076,24.3474,24.2677,24.3408,47057.1904
2008-04-04 09:30:00,36.52,36.63,36.28,36.59,29844.530816213213,24.2544,24.3275,24.095,24.3009,29844.5308
2008-04-04 10:00:00,36.58,36.63,36.36,36.5,31926.707384786227,24.2943,24.3275,24.1482,24.2411,31926.7074
2008-04-04 10:30:00,36.55,36.65,36.46,36.62,26790.67184897279,24.2744,24.3408,24.2146,24.3208,26790.6718
2008-04-04 11:00:00,36.61,36.88,36.61,36.88,20682.953914491947,24.3142,24.4935,24.3142,24.4935,20682.9539
2008-04-04 11:30:00,36.88,37.02,36.87,36.94,46085.50805108273,24.4935,24.5865,24.4869,24.5334,46085.5081
2008-04-04 12:00:00,36.93,37.07,36.88,37.06,43309.27262631871,24.5267,24.6197,24.4935,24.6131,43309.2726
2008-04-04 12:30:00,37.1,37.2,37.04,37.18,35119.37812326485,24.6396,24.706,24.5998,24.6928,35119.3781
2008-04-04 13:00:00,37.16,37.16,37.04,37.14,28317.601332593003,24.6795,24.6795,24.5998,24.6662,28317.6013
2008-04-04 13:30:00,37.14,37.21,37.09,37.19,30122.15435868961,24.6662,24.7127,24.633,24.6994,30122.1544
2008-04-04 14:00:00,37.19,37.19,37.01,37.09,45113.82565241532,24.6994,24.6994,24.5799,24.633,45113.8257
2008-04-04 14:30:00,37.1,37.2,36.98,37.13,46363.131593559134,24.6396,24.706,24.5599,24.6596,46363.1316
2008-04-04 15:00:00,37.12,37.24,37.03,37.13,75235.98001110494,24.6529,24.7326,24.5931,24.6596,75235.98
2008-04-04 15:30:00,37.12,37.19,37.06,37.14,113964.464186563,24.6529,24.6994,24.6131,24.6662,113964.4642
2008-04-07 09:30:00,37.17,37.19,36.79,36.87,31649.083842309825,24.6861,24.6994,24.4337,24.4869,31649.0838
2008-04-07 10:00:00,36.9,36.93,36.68,36.68,34008.88395335924,24.5068,24.5267,24.3607,24.3607,34008.884
2008-04-07 10:30:00,36.68,36.78,36.65,36.78,47057.19044975014,24.3607,24.4271,24.3408,24.4271,47057.1904
2008-04-07 11:00:00,36.77,36.97,36.77,36.97,31649.083842309825,24.4205,24.5533,24.4205,24.5533,31649.0838
2008-04-07 11:30:00,36.97,37.01,36.91,36.94,17490.283176013323,24.5533,24.5799,24.5134,24.5334,17490.2832
2008-04-07 12:00:00,36.92,36.93,36.84,36.88,8606.32981676846,24.5201,24.5267,24.467,24.4935,8606.3298
2008-04-07 12:30:00,36.93,37.03,36.88,36.96,17490.283176013323,24.5267,24.5931,24.4935,24.5466,17490.2832
2008-04-07 13:00:00,36.96,37.04,36.94,37.02,18739.58911715713,24.5466,24.5998,24.5334,24.5865,18739.5891
2008-04-07 13:30:00,37.01,37.05,36.9,36.91,10827.318156579677,24.5799,24.6064,24.5068,24.5134,10827.3182
2008-04-07 14:00:00,36.92,36.93,36.86,36.9,18878.400888395336,24.5201,24.5267,24.4802,24.5068,18878.4009
2008-04-07 14:30:00,36.88,36.91,36.78,36.78,17490.283176013323,24.4935,24.5134,24.4271,24.4271,17490.2832
2008-04-07 15:00:00,36.77,36.81,36.72,36.74,31787.895613548026,24.4205,24.447,24.3873,24.4005,31787.8956
2008-04-07 15:30:00,36.74,36.86,36.64,36.77,52470.84952803997,24.4005,24.4802,24.3341,24.4205,52470.8495
2008-04-08 09:30:00,36.68,36.88,36.61,36.87,32481.95446973903,24.3607,24.4935,24.3142,24.4869,32481.9545
2008-04-08 10:00:00,36.85,37.04,36.78,36.99,62187.67351471404,24.4736,24.5998,24.4271,24.5666,62187.6735
2008-04-08 10:30:00,36.99,37.03,36.96,36.98,57468.07329261521,24.5666,24.5931,24.5466,24.5599,57468.0733
2008-04-08 11:00:00,37.0,37.05,36.93,36.97,36229.87229317046,24.5732,24.6064,24.5267,24.5533,36229.8723
2008-04-08 11:30:00,36.98,37.01,36.83,36.87,11799.000555247085,24.5599,24.5799,24.4603,24.4869,11799.0006
2008-04-08 12:00:00,36.87,36.97,36.87,36.93,9161.576901721266,24.4869,24.5533,24.4869,24.5267,9161.5769
2008-04-08 12:30:00,36.91,36.91,36.85,36.87,20266.518600777345,24.5134,24.5134,24.4736,24.4869,20266.5186
2008-04-08 13:00:00,36.87,36.89,36.81,36.81,25402.55413659078,24.4869,24.5002,24.447,24.447,25402.5541
2008-04-08 13:30:00,36.8,36.83,36.75,36.82,15685.730149916712,24.4404,24.4603,24.4072,24.4537,15685.7301
2008-04-08 14:00:00,36.82,36.83,36.7,36.8,28872.848417545807,24.4537,24.4603,24.374,24.4404,28872.8484
2008-04-08 14:30:00,36.78,36.89,36.73,36.88,17490.283176013323,24.4271,24.5002,24.3939,24.4935,17490.2832
2008-04-08 15:00:00,36.88,36.9,36.75,36.78,31510.272071071624,24.4935,24.5068,24.4072,24.4271,31510.2721
2008-04-08 15:30:00,36.84,36.95,36.83,36.86,51776.79067184897,24.467,24.54,24.4603,24.4802,51776.7907
2008-04-09 09:30:00,36.81,36.81,36.54,36.58,26096.612992781786,24.447,24.447,24.2677,24.2943,26096.613
2008-04-09 10:00:00,36.6,36.65,36.52,36.57,35258.18989450305,24.3076,24.3408,24.2544,24.2876,35258.1899
2008-04-09 10:30:00,36.57,36.57,36.31,36.41,67601.33259300388,24.2876,24.2876,24.115,24.1814,67601.3326
2008-04-09 11:00:00,36.4,36.41,36.34,36.37,40255.41365907829,24.1747,24.1814,24.1349,24.1548,40255.4137
2008-04-09 11:30:00,36.39,36.45,36.35,36.38,49694.61410327596,24.1681,24.2079,24.1415,24.1614,49694.6141
2008-04-09 12:00:00,36.37,36.42,36.36,36.38,44558.57856746252,24.1548,24.188,24.1482,24.1614,44558.5786
2008-04-09 12:30:00,36.38,36.41,36.31,36.37,42892.8373126041,24.1614,24.1814,24.115,24.1548,42892.8373
2008-04-09 13:00:00,36.35,36.4,36.31,36.38,24430.87173792337,24.1415,24.1747,24.115,24.1614,24430.8717
2008-04-09 13:30:00,36.38,36.5,36.36,36.5,24430.87173792337,24.1614,24.2411,24.1482,24.2411,24430.8717
2008-04-09 14:00:00,36.49,36.49,36.36,36.37,61910.04997223764,24.2345,24.2345,24.1482,24.1548,61910.05
2008-04-09 14:30:00,36.36,36.4,36.34,36.38,60938.36757357024,24.1482,24.1747,24.1349,24.1614,60938.3676
2008-04-09 15:00:00,36.38,36.41,36.34,36.36,79122.70960577457,24.1614,24.1814,24.1349,24.1482,79122.7096
2008-04-09 15:30:00,36.37,36.45,36.36,36.38,49416.99056079955,24.1548,24.2079,24.1482,24.1614,49416.9906
2008-04-10 09:30:00,36.56,36.63,36.47,36.53,28317.601332593003,24.281,24.3275,24.2212,24.2611,28317.6013
2008-04-10 10:00:00,36.55,36.68,36.34,36.63,109383.67573570236,24.2744,24.3607,24.1349,24.3275,109383.6757
2008-04-10 10:30:00,36.65,36.68,36.39,36.68,52887.284841754576,24.3408,24.3607,24.1681,24.3607,52887.2848
2008-04-10 11:00:00,36.69,36.85,36.6,36.76,39422.54303164908,24.3673,24.4736,24.3076,24.4138,39422.543
2008-04-10 11:30:00,36.77,36.84,36.74,36.78,35397.00166574125,24.4205,24.467,24.4005,24.4271,35397.0017
2008-04-10 12:00:00,36.81,36.86,36.77,36.81,18184.34203220433,24.447,24.4802,24.4205,24.447,18184.342
2008-04-10 12:30:00,36.81,36.83,36.68,36.68,28317.601332593003,24.447,24.4603,24.3607,24.3607,28317.6013
2008-04-10 13:00:00,36.68,36.81,36.68,36.76,22209.88339811216,24.3607,24.447,24.3607,24.4138,22209.8834
2008-04-10 13:30:00,36.8,36.87,36.78,36.78,19711.27151582454,24.4404,24.4869,24.4271,24.4271,19711.2715
2008-04-10 14:00:00,36.78,36.86,36.73,36.79,41365.90782898389,24.4271,24.4802,24.3939,24.4337,41365.9078
2008-04-10 14:30:00,36.78,36.84,36.7,36.81,29566.90727373681,24.4271,24.467,24.374,24.447,29566.9073
2008-04-10 15:00:00,36.82,36.85,36.76,36.78,57468.07329261521,24.4537,24.4736,24.4138,24.4271,57468.0733
2008-04-10 15:30:00,36.79,36.79,36.57,36.7,71349.25041643532,24.4337,24.4337,24.2876,24.374,71349.2504
2008-04-11 09:30:00,36.36,36.53,36.24,36.5,19433.64797334814,24.1482,24.2611,24.0685,24.2411,19433.648
2008-04-11 10:00:00,36.5,36.53,36.37,36.45,31926.707384786227,24.2411,24.2611,24.1548,24.2079,31926.7074
2008-04-11 10:30:00,36.43,36.45,36.38,36.38,20405.330372015545,24.1947,24.2079,24.1614,24.1614,20405.3304
2008-04-11 11:00:00,36.38,36.45,36.35,36.42,23736.81288173237,24.1614,24.2079,24.1415,24.188,23736.8129
2008-04-11 11:30:00,36.39,36.43,36.37,36.41,25263.74236535258,24.1681,24.1947,24.1548,24.1814,25263.7424
2008-04-11 12:00:00,36.4,36.47,36.39,36.43,49139.36701832315,24.1747,24.2212,24.1681,24.1947,49139.367
2008-04-11 12:30:00,36.42,36.47,36.42,36.44,20266.518600777345,24.188,24.2212,24.188,24.2013,20266.5186
2008-04-11 13:00:00,36.44,36.47,36.42,36.44,39144.91948917268,24.2013,24.2212,24.188,24.2013,39144.9195
2008-04-11 13:30:00,36.42,36.46,36.42,36.46,83703.4980566352,24.188,24.2146,24.188,24.2146,83703.4981
2008-04-11 14:00:00,36.45,36.45,36.3,36.34,58439.75569128262,24.2079,24.2079,24.1083,24.1349,58439.7557
2008-04-11 14:30:00,36.34,36.39,36.31,36.32,74403.10938367574,24.1349,24.1681,24.115,24.1216,74403.1094
2008-04-11 15:00:00,36.32,36.34,36.15,36.21,50943.92004441976,24.1216,24.1349,24.0087,24.0485,50943.92
2008-04-11 15:30:00,36.21,36.22,36.02,36.02,130344.25319267072,24.0485,24.0552,23.9224,23.9224,130344.2532
2008-04-14 09:30:00,36.17,36.6,36.15,36.6,91893.39255968906,24.022,24.3076,24.0087,24.3076,91893.3926
2008-04-14 10:00:00,36.6,36.63,36.19,36.21,68434.20322043309,24.3076,24.3275,24.0353,24.0485,68434.2032
2008-04-14 10:30:00,36.22,36.29,36.14,36.17,27762.3542476402,24.0552,24.1017,24.0021,24.022,27762.3542
2008-04-14 11:00:00,36.17,36.24,36.13,36.16,19572.45974458634,24.022,24.0685,23.9954,24.0153,19572.4597
2008-04-14 11:30:00,36.16,36.16,36.06,36.16,23042.75402554137,24.0153,24.0153,23.9489,24.0153,23042.754
2008-04-14 12:00:00,36.16,36.27,36.08,36.24,32898.38978345363,24.0153,24.0884,23.9622,24.0685,32898.3898
2008-04-14 12:30:00,36.29,36.32,36.05,36.05,82731.81565796779,24.1017,24.1216,23.9423,23.9423,82731.8157
2008-04-14 13:00:00,36.07,36.2,36.07,36.14,36646.30760688506,23.9556,24.0419,23.9556,24.0021,36646.3076
2008-04-14 13:30:00,36.16,36.19,36.07,36.16,43448.08439755691,24.0153,24.0353,23.9556,24.0153,43448.0844
2008-04-14 14:00:00,36.16,36.2,36.02,36.02,114797.33481399222,24.0153,24.0419,23.9224,23.9224,114797.3348
2008-04-14 14:30:00,36.06,36.17,35.93,35.93,64547.47362576346,23.9489,24.022,23.8626,23.8626,64547.4736
2008-04-14 15:00:00,35.95,36.06,35.95,35.99,115630.20544142142,23.8759,23.9489,23.8759,23.9024,115630.2054
2008-04-14 15:30:00,36.01,36.05,35.98,36.01,80233.20377568017,23.9157,23.9423,23.8958,23.9157,80233.2038
2008-04-15 09:30:00,36.21,36.26,35.9,35.93,17629.094947251524,24.0485,24.0818,23.8427,23.8626,17629.0949
2008-04-15 10:00:00,35.93,36.08,35.91,36.02,63714.60299833425,23.8626,23.9622,23.8493,23.9224,63714.603
2008-04-15 10:30:00,36.02,36.09,35.98,36.06,64825.09716823986,23.9224,23.9688,23.8958,23.9489,64825.0972
2008-04-15 11:00:00,36.06,36.1,36.01,36.03,130205.44142143252,23.9489,23.9755,23.9157,23.929,130205.4414
2008-04-15 11:30:00,36.03,36.28,36.01,36.09,165324.81954469738,23.929,24.095,23.9157,23.9688,165324.8195
2008-04-15 12:00:00,36.08,36.15,36.03,36.12,21932.259855635755,23.9622,24.0087,23.929,23.9888,21932.2599
2008-04-15 12:30:00,36.13,36.19,36.02,36.15,52054.41421432537,23.9954,24.0353,23.9224,24.0087,52054.4142
2008-04-15 13:00:00,36.15,36.29,36.13,36.24,31926.707384786227,24.0087,24.1017,23.9954,24.0685,31926.7074
2008-04-15 13:30:00,36.21,36.21,36.09,36.17,26235.424764019983,24.0485,24.0485,23.9688,24.022,26235.4248
2008-04-15 14:00:00,36.17,36.18,36.07,36.12,36229.87229317046,24.022,24.0286,23.9556,23.9888,36229.8723
2008-04-15 14:30:00,36.13,36.16,36.06,36.09,25680.177679067183,23.9954,24.0153,23.9489,23.9688,25680.1777
2008-04-15 15:00:00,36.09,36.22,36.08,36.18,41227.09605774569,23.9688,24.0552,23.9622,24.0286,41227.0961
2008-04-15 15:30:00,36.18,36.23,36.08,36.2,89811.21599111604,24.0286,24.0618,23.9622,24.0419,89811.216
2008-04-16 09:30:00,36.38,36.52,36.3,36.31,120072.18212104384,24.1614,24.2544,24.1083,24.115,120072.1821
2008-04-16 10:00:00,36.31,36.72,36.3,36.47,109938.92282065518,24.115,24.3873,24.1083,24.2212,109938.9228
2008-04-16 10:30:00,36.47,36.68,36.37,36.67,92309.82787340366,24.2212,24.3607,24.1548,24.354,92309.8279
2008-04-16 11:00:00,36.68,36.76,36.62,36.7,51221.543586896165,24.3607,24.4138,24.3208,24.374,51221.5436
2008-04-16 11:30:00,36.72,36.72,36.14,36.57,127290.39422543033,24.3873,24.3873,24.0021,24.2876,127290.3942
2008-04-16 12:00:00,36.57,36.72,36.57,36.69,48861.74347584675,24.2876,24.3873,24.2876,24.3673,48861.7435
2008-04-16 12:30:00,36.72,36.77,36.7,36.72,41365.90782898389,24.3873,24.4205,24.374,24.3873,41365.9078
2008-04-16 13:00:00,36.74,36.75,36.67,36.74,22209.88339811216,24.4005,24.4072,24.354,24.4005,22209.8834
2008-04-16 13:30:00,36.74,36.74,36.56,36.56,27901.1660188784,24.4005,24.4005,24.281,24.281,27901.166
2008-04-16 14:00:00,36.58,36.7,36.5,36.66,55663.52026651859,24.2943,24.374,24.2411,24.3474,55663.5203
2008-04-16 14:30:00,36.66,36.8,36.65,36.74,70655.1915602443,24.3474,24.4404,24.3408,24.4005,70655.1916
2008-04-16 15:00:00,36.74,36.94,36.73,36.94,64825.09716823986,24.4005,24.5334,24.3939,24.5334,64825.0972
2008-04-16 15:30:00,36.93,36.96,36.75,36.93,87590.22765130483,24.5267,24.5466,24.4072,24.5267,87590.2277
2008-04-17 09:30:00,36.75,37.08,36.5,36.93,37479.17823431427,24.4072,24.6263,24.2411,24.5267,37479.1782
2008-04-17 10:00:00,36.9,36.93,36.78,36.83,60660.74403109383,24.5068,24.5267,24.4271,24.4603,60660.744
2008-04-17 10:30:00,36.83,36.97,36.81,36.96,47334.81399222654,24.4603,24.5533,24.447,24.5466,47334.814
2008-04-17 11:00:00,36.91,36.96,36.69,36.69,46363.131593559134,24.5134,24.5466,24.3673,24.3673,46363.1316
2008-04-17 11:30:00,36.68,36.84,36.68,36.72,24153.248195446973,24.3607,24.467,24.3607,24.3873,24153.2482
2008-04-17 12:00:00,36.73,37.01,36.73,36.92,41088.28428650749,24.3939,24.5799,24.3939,24.5201,41088.2843
2008-04-17 12:30:00,36.92,36.99,36.88,36.92,34008.88395335924,24.5201,24.5666,24.4935,24.5201,34008.884
2008-04-17 13:00:00,36.96,37.14,36.94,37.12,31926.707384786227,24.5466,24.6662,24.5334,24.6529,31926.7074
2008-04-17 13:30:00,37.13,37.2,37.12,37.14,32065.519156024428,24.6596,24.706,24.6529,24.6662,32065.5192
2008-04-17 14:00:00,37.13,37.21,37.01,37.17,37062.74292059967,24.6596,24.7127,24.5799,24.6861,37062.7429
2008-04-17 14:30:00,37.18,37.3,37.17,37.24,37340.36646307607,24.6928,24.7725,24.6861,24.7326,37340.3665
2008-04-17 15:00:00,37.22,37.4,37.22,37.32,58439.75569128262,24.7193,24.8389,24.7193,24.7857,58439.7557
2008-04-17 15:30:00,37.32,37.44,37.3,37.3,89950.02776235424,24.7857,24.8654,24.7725,24.7725,89950.0278
2008-04-18 09:30:00,37.35,37.88,37.22,37.87,138672.95946696278,24.8057,25.1577,24.7193,25.151,138672.9595
2008-04-18 10:00:00,37.87,38.1,37.84,37.93,51221.543586896165,25.151,25.3038,25.1311,25.1909,51221.5436
2008-04-18 10:30:00,37.89,37.97,37.87,37.91,74680.73292615214,25.1643,25.2174,25.151,25.1776,74680.7329
2008-04-18 11:00:00,37.92,38.12,37.9,38.09,84119.9333703498,25.1842,25.3171,25.1709,25.2971,84119.9334
2008-04-18 11:30:00,38.09,38.29,38.08,38.14,63714.60299833425,25.2971,25.43,25.2905,25.3303,63714.603
2008-04-18 12:00:00,38.14,38.15,38.07,38.11,33453.63686840644,25.3303,25.337,25.2838,25.3104,33453.6369
2008-04-18 12:30:00,38.1,38.17,38.02,38.02,45807.88450860633,25.3038,25.3503,25.2506,25.2506,45807.8845
2008-04-18 13:00:00,38.02,38.21,38.02,38.19,24292.05996668517,25.2506,25.3768,25.2506,25.3635,24292.06
2008-04-18 13:30:00,38.2,38.22,38.15,38.17,27068.29539144919,25.3702,25.3835,25.337,25.3503,27068.2954
2008-04-18 14:00:00,38.17,38.17,37.99,38.03,42198.7784564131,25.3503,25.3503,25.2307,25.2573,42198.7785
2008-04-18 14:30:00,38.02,38.12,37.98,38.09,43586.89616879511,25.2506,25.3171,25.2241,25.2971,43586.8962
2008-04-18 15:00:00,38.1,38.1,37.92,37.94,63575.79122709605,25.3038,25.3038,25.1842,25.1975,63575.7912
2008-04-18 15:30:00,37.94,38.07,37.94,38.03,100222.09883398112,25.1975,25.2838,25.1975,25.2573,100222.0988
2008-04-21 09:30:00,37.99,38.48,37.99,38.48,55663.52026651859,25.2307,25.5561,25.2307,25.5561,55663.5203
2008-04-21 10:00:00,38.46,38.6,38.38,38.48,80094.39200444196,25.5429,25.6358,25.4897,25.5561,80094.392
2008-04-21 10:30:00,38.47,38.61,38.39,38.58,52054.41421432537,25.5495,25.6425,25.4964,25.6226,52054.4142
2008-04-21 11:00:00,38.61,38.84,38.58,38.71,71626.87395891172,25.6425,25.7952,25.6226,25.7089,71626.874
2008-04-21 11:30:00,38.7,39.0,38.7,38.89,60105.49694614103,25.7023,25.9015,25.7023,25.8284,60105.4969
2008-04-21 12:00:00,38.87,39.0,38.79,38.83,49139.36701832315,25.8152,25.9015,25.762,25.7886,49139.367
2008-04-21 12:30:00,38.83,38.92,38.79,38.81,54691.83786785119,25.7886,25.8484,25.762,25.7753,54691.8379
2008-04-21 13:00:00,38.81,38.86,38.51,38.51,137146.02998334257,25.7753,25.8085,25.5761,25.5761,137146.03
2008-04-21 13:30:00,38.52,38.59,38.5,38.56,102304.27540255414,25.5827,25.6292,25.5694,25.6093,102304.2754
2008-04-21 14:00:00,38.56,38.59,38.47,38.55,63159.35591338145,25.6093,25.6292,25.5495,25.6026,63159.3559
2008-04-21 14:30:00,38.56,38.61,38.4,38.43,107995.55802332037,25.6093,25.6425,25.503,25.5229,107995.558
2008-04-21 15:00:00,38.43,38.57,38.43,38.54,73570.23875624653,25.5229,25.6159,25.5229,25.596,73570.2388
2008-04-21 15:30:00,38.54,38.88,38.48,38.8,141310.3831204886,25.596,25.8218,25.5561,25.7687,141310.3831
2008-04-22 09:30:00,40.41,41.92,40.21,41.71,479733.4813992226,26.8379,27.8408,26.7051,27.7013,479733.4814
2008-04-22 10:00:00,41.68,41.72,41.15,41.37,214325.37479178232,27.6814,27.708,27.3294,27.4755,214325.3748
2008-04-22 10:30:00,41.39,41.69,41.35,41.44,132704.05330372014,27.4888,27.688,27.4622,27.522,132704.0533
2008-04-22 11:00:00,41.44,41.55,41.27,41.27,123126.04108828428,27.522,27.5951,27.4091,27.4091,123126.0411
2008-04-22 11:30:00,41.32,41.35,40.98,41.26,140755.1360355358,27.4423,27.4622,27.2165,27.4025,140755.136
2008-04-22 12:00:00,41.24,41.31,41.17,41.19,63853.41476957245,27.3892,27.4357,27.3427,27.356,63853.4148
2008-04-22 12:30:00,41.16,41.32,41.13,41.26,136590.78289838976,27.336,27.4423,27.3161,27.4025,136590.7829
2008-04-22 13:00:00,41.27,41.4,41.19,41.39,65241.53248195446,27.4091,27.4954,27.356,27.4888,65241.5325
2008-04-22 13:30:00,41.37,41.42,41.28,41.39,47057.19044975014,27.4755,27.5087,27.4157,27.4888,47057.1904
2008-04-22 14:00:00,41.39,41.42,41.22,41.24,124930.59411438087,27.4888,27.5087,27.3759,27.3892,124930.5941
2008-04-22 14:30:00,41.24,41.28,41.18,41.21,76068.85063853415,27.3892,27.4157,27.3493,27.3692,76068.8506
2008-04-22 15:00:00,41.21,41.32,41.18,41.32,150333.14825097166,27.3692,27.4423,27.3493,27.4423,150333.1483
2008-04-22 15:30:00,41.33,41.39,41.21,41.31,148667.40699611325,27.4489,27.4888,27.3692,27.4357,148667.407
2008-04-23 09:30:00,41.27,41.34,40.72,40.8,99805.6635202665,27.4091,27.4556,27.0438,27.097,99805.6635
2008-04-23 10:00:00,40.8,40.98,40.74,40.92,125069.4058856191,27.097,27.2165,27.0571,27.1766,125069.4059
2008-04-23 10:30:00,40.93,40.99,40.59,40.61,152970.57190449748,27.1833,27.2231,26.9575,26.9708,152970.5719
2008-04-23 11:00:00,40.64,40.71,40.41,40.53,73847.86229872293,26.9907,27.0372,26.8379,26.9176,73847.8623
2008-04-23 11:30:00,40.54,40.64,40.39,40.4,56079.9555802332,26.9243,26.9907,26.8247,26.8313,56079.9556
2008-04-23 12:00:00,40.39,40.46,40.32,40.46,81482.50971682399,26.8247,26.8711,26.7782,26.8711,81482.5097
2008-04-23 12:30:00,40.48,40.48,40.29,40.37,79816.76846196556,26.8844,26.8844,26.7582,26.8114,79816.7685
2008-04-23 13:00:00,40.39,40.41,40.26,40.28,95086.06329816768,26.8247,26.8379,26.7383,26.7516,95086.0633
2008-04-23 13:30:00,40.28,40.34,40.21,40.34,104386.45197112714,26.7516,26.7914,26.7051,26.7914,104386.452
2008-04-23 14:00:00,40.33,40.43,40.31,40.4,194058.85619100492,26.7848,26.8512,26.7715,26.8313,194058.8562
2008-04-23 14:30:00,40.4,40.67,40.39,40.65,128123.26485285952,26.8313,27.0106,26.8247,26.9973,128123.2649
2008-04-23 15:00:00,40.65,40.88,40.64,40.7,112159.9111604664,26.9973,27.1501,26.9907,27.0305,112159.9112
2008-04-23 15:30:00,40.7,40.83,40.49,40.75,148250.97168239867,27.0305,27.1169,26.8911,27.0637,148250.9717
2008-04-24 09:30:00,40.78,41.15,40.64,41.03,104108.82842865074,27.0837,27.3294,26.9907,27.2497,104108.8284
2008-04-24 10:00:00,40.99,41.21,40.82,41.13,155746.8073292615,27.2231,27.3692,27.1102,27.3161,155746.8073
2008-04-24 10:30:00,41.13,41.13,40.94,41.08,60521.93225985563,27.3161,27.3161,27.1899,27.2829,60521.9323
2008-04-24 11:00:00,41.11,41.56,41.06,41.52,120072.18212104384,27.3028,27.6017,27.2696,27.5751,120072.1821
2008-04-24 11:30:00,41.52,41.81,41.48,41.53,165602.44308717377,27.5751,27.7677,27.5486,27.5818,165602.4431
2008-04-24 12:00:00,41.52,41.78,41.52,41.76,137423.65352581898,27.5751,27.7478,27.5751,27.7345,137423.6535
2008-04-24 12:30:00,41.75,41.9,41.65,41.8,132426.42976124375,27.7279,27.8275,27.6615,27.7611,132426.4298
2008-04-24 13:00:00,41.8,42.06,41.78,41.88,151166.01887840088,27.7611,27.9338,27.7478,27.8142,151166.0189
2008-04-24 13:30:00,41.87,41.99,41.65,41.77,155469.1837867851,27.8076,27.8873,27.6615,27.7412,155469.1838
2008-04-24 14:00:00,41.78,41.89,41.77,41.88,102304.27540255414,27.7478,27.8209,27.7412,27.8142,102304.2754
2008-04-24 14:30:00,41.88,41.91,41.77,41.89,156579.67795669072,27.8142,27.8341,27.7412,27.8209,156579.678
2008-04-24 15:00:00,41.88,41.98,41.79,41.91,103831.20488617434,27.8142,27.8806,27.7545,27.8341,103831.2049
2008-04-24 15:30:00,41.91,42.0,41.7,41.86,196973.9033870072,27.8341,27.8939,27.6947,27.8009,196973.9034
2008-04-25 09:30:00,41.78,42.0,41.72,41.93,113548.02887284842,27.7478,27.8939,27.708,27.8474,113548.0289
2008-04-25 10:00:00,41.9,42.0,41.85,41.94,82037.75680177679,27.8275,27.8939,27.7943,27.8541,82037.7568
2008-04-25 10:30:00,41.93,42.19,41.77,42.16,138534.1476957246,27.8474,28.0201,27.7412,28.0002,138534.1477
2008-04-25 11:00:00,42.14,42.24,42.06,42.22,159078.28983897832,27.9869,28.0533,27.9338,28.04,159078.2898
2008-04-25 11:30:00,42.22,42.4,42.19,42.36,119516.93503609105,28.04,28.1596,28.0201,28.133,119516.935
2008-04-25 12:00:00,42.35,42.47,42.24,42.43,126457.5235980011,28.1264,28.2061,28.0533,28.1795,126457.5236
2008-04-25 12:30:00,42.43,42.43,42.29,42.32,123958.91171571348,28.1795,28.1795,28.0865,28.1064,123958.9117
2008-04-25 13:00:00,42.35,42.35,42.24,42.32,33453.63686840644,28.1264,28.1264,28.0533,28.1064,33453.6369
2008-04-25 13:30:00,42.29,42.47,42.24,42.42,72459.74458634092,28.0865,28.2061,28.0533,28.1729,72459.7446
2008-04-25 14:00:00,42.43,42.51,42.28,42.42,83842.3098278734,28.1795,28.2326,28.0799,28.1729,83842.3098
2008-04-25 14:30:00,42.42,42.55,42.32,42.5,71765.68573014991,28.1729,28.2592,28.1064,28.226,71765.6857
2008-04-25 15:00:00,42.49,42.71,42.46,42.64,145891.17157134923,28.2193,28.3655,28.1994,28.319,145891.1716
2008-04-25 15:30:00,42.61,42.65,42.44,42.55,148667.40699611325,28.299,28.3256,28.1861,28.2592,148667.407
2008-04-28 09:30:00,42.85,42.99,42.75,42.91,78567.46252082176,28.4584,28.5514,28.392,28.4983,78567.4625
2008-04-28 10:00:00,42.89,42.97,42.74,42.83,68434.20322043309,28.485,28.5381,28.3854,28.4452,68434.2032
2008-04-28 10:30:00,42.83,42.94,42.73,42.91,101471.40477512492,28.4452,28.5182,28.3787,28.4983,101471.4048
2008-04-28 11:00:00,42.94,43.22,42.93,43.2,145613.54802887284,28.5182,28.7042,28.5116,28.6909,145613.548
2008-04-28 11:30:00,43.2,43.5,43.19,43.41,160882.84286507496,28.6909,28.8901,28.6842,28.8304,160882.8429
2008-04-28 12:00:00,43.41,43.54,43.35,43.5,143947.80677401443,28.8304,28.9167,28.7905,28.8901,143947.8068
2008-04-28 12:30:00,43.5,43.61,43.44,43.56,72320.93281510271,28.8901,28.9632,28.8503,28.93,72320.9328
2008-04-28 13:00:00,43.56,43.83,43.49,43.83,110355.3581343698,28.93,29.1093,28.8835,29.1093,110355.3581
2008-04-28 13:30:00,43.83,43.97,43.8,43.94,124097.72348695168,29.1093,29.2023,29.0894,29.1824,124097.7235
2008-04-28 14:00:00,43.95,43.97,43.78,43.8,69128.26207662409,29.189,29.2023,29.0761,29.0894,69128.2621
2008-04-28 14:30:00,43.79,43.82,43.56,43.58,98695.1693503609,29.0827,29.1027,28.93,28.9433,98695.1694
2008-04-28 15:00:00,43.58,43.67,43.43,43.47,171293.72570794003,28.9433,29.003,28.8436,28.8702,171293.7257
2008-04-28 15:30:00,43.44,43.54,43.17,43.3,236396.4464186563,28.8503,28.9167,28.671,28.7573,236396.4464
2008-04-29 09:30:00,42.83,43.17,42.6,43.12,259855.63575791224,28.4452,28.671,28.2924,28.6378,259855.6358
2008-04-29 10:00:00,43.13,43.16,42.99,43.07,256107.71793448084,28.6444,28.6643,28.5514,28.6046,256107.7179
2008-04-29 10:30:00,43.07,43.12,43.04,43.08,134092.17101610216,28.6046,28.6378,28.5846,28.6112,134092.171
2008-04-29 11:00:00,43.09,43.17,43.05,43.07,98417.5458078845,28.6178,28.671,28.5913,28.6046,98417.5458
2008-04-29 11:30:00,43.08,43.13,43.05,43.07,77040.53303720155,28.6112,28.6444,28.5913,28.6046,77040.533
2008-04-29 12:00:00,43.08,43.1,42.99,43.08,100222.09883398112,28.6112,28.6245,28.5514,28.6112,100222.0988
2008-04-29 12:30:00,43.08,43.09,42.96,42.96,105774.56968350917,28.6112,28.6178,28.5315,28.5315,105774.5697
2008-04-29 13:00:00,42.96,43.03,42.88,42.88,98139.9222654081,28.5315,28.578,28.4784,28.4784,98139.9223
2008-04-29 13:30:00,42.89,43.02,42.88,42.91,116601.88784008884,28.485,28.5713,28.4784,28.4983,116601.8878
2008-04-29 14:00:00,42.91,42.94,42.86,42.9,99111.60466407552,28.4983,28.5182,28.4651,28.4916,99111.6047
2008-04-29 14:30:00,42.91,43.01,42.83,43.01,110494.16990560798,28.4983,28.5647,28.4452,28.5647,110494.1699
2008-04-29 15:00:00,43.01,43.12,42.97,43.07,134925.04164353135,28.5647,28.6378,28.5381,28.6046,134925.0416
2008-04-29 15:30:00,43.06,43.15,43.04,43.12,154775.12493059412,28.5979,28.6577,28.5846,28.6378,154775.1249
2008-04-30 09:30:00,43.27,43.27,42.94,43.16,117851.19378123264,28.7374,28.7374,28.5182,28.6643,117851.1938
2008-04-30 10:00:00,43.13,43.45,43.11,43.43,63436.97945585785,28.6444,28.8569,28.6311,28.8436,63436.9795
2008-04-30 10:30:00,43.43,43.8,43.4,43.75,87729.03942254302,28.8436,29.0894,28.8237,29.0562,87729.0394
2008-04-30 11:00:00,43.75,44.0,43.75,43.94,56496.390893947806,29.0562,29.2222,29.0562,29.1824,56496.3909
2008-04-30 11:30:00,43.94,44.06,43.87,43.91,66490.83842309828,29.1824,29.2621,29.1359,29.1624,66490.8384
2008-04-30 12:00:00,43.9,44.53,43.89,44.15,116879.51138256524,29.1558,29.5742,29.1491,29.3218,116879.5114
2008-04-30 12:30:00,44.16,44.17,44.1,44.1,43448.08439755691,29.3285,29.3351,29.2886,29.2886,43448.0844
2008-04-30 13:00:00,44.1,44.17,44.09,44.11,35813.43697945586,29.2886,29.3351,29.282,29.2953,35813.437
2008-04-30 13:30:00,44.1,44.28,44.1,44.12,40116.60188784009,29.2886,29.4082,29.2886,29.3019,40116.6019
2008-04-30 14:00:00,44.12,44.56,44.03,44.28,132565.24153248194,29.3019,29.5941,29.2421,29.4082,132565.2415
2008-04-30 14:30:00,44.27,44.4,44.02,44.05,107440.31093836756,29.4015,29.4879,29.2355,29.2554,107440.3109
2008-04-30 15:00:00,44.05,44.22,43.94,44.12,153803.4425319267,29.2554,29.3683,29.1824,29.3019,153803.4425
2008-04-30 15:30:00,44.11,44.16,43.97,44.06,180732.9261521377,29.2953,29.3285,29.2023,29.2621,180732.9262
2008-05-01 09:30:00,44.34,44.67,43.61,44.59,130483.06496390892,29.448,29.6672,28.9632,29.614,130483.065
2008-05-01 10:00:00,44.56,45.12,44.15,44.17,266796.2243198224,29.5941,29.966,29.3218,29.3351,266796.2243
2008-05-01 10:30:00,44.18,44.42,44.07,44.32,109106.05219322596,29.3417,29.5011,29.2687,29.4347,109106.0522
2008-05-01 11:00:00,44.32,44.54,44.28,44.52,80788.45086063298,29.4347,29.5808,29.4082,29.5676,80788.4509
2008-05-01 11:30:00,44.52,44.65,44.22,44.35,163659.07828983897,29.5676,29.6539,29.3683,29.4547,163659.0783
2008-05-01 12:00:00,44.35,44.42,44.28,44.31,70099.9444752915,29.4547,29.5011,29.4082,29.4281,70099.9445
2008-05-01 12:30:00,44.31,44.48,44.28,44.33,97584.67518045528,29.4281,29.541,29.4082,29.4414,97584.6752
2008-05-01 13:00:00,44.32,44.59,44.3,44.35,105496.94614103276,29.4347,29.614,29.4214,29.4547,105496.9461
2008-05-01 13:30:00,44.36,44.51,44.36,44.4,54830.64963908939,29.4613,29.5609,29.4613,29.4879,54830.6496
2008-05-01 14:00:00,44.41,44.46,44.25,44.25,98556.3575791227,29.4945,29.5277,29.3882,29.3882,98556.3576
2008-05-01 14:30:00,44.28,44.87,44.28,44.56,150610.77179344808,29.4082,29.8,29.4082,29.5941,150610.7718
2008-05-01 15:00:00,44.58,44.61,44.46,44.53,99805.6635202665,29.6074,29.6273,29.5277,29.5742,99805.6635
2008-05-01 15:30:00,44.52,44.55,44.44,44.48,149361.46585230427,29.5676,29.5875,29.5144,29.541,149361.4659
2008-05-02 09:30:00,44.13,44.44,43.91,44.13,177956.69072737367,29.3085,29.5144,29.1624,29.3085,177956.6907
2008-05-02 10:00:00,44.15,44.22,44.02,44.17,100916.15769017211,29.3218,29.3683,29.2355,29.3351,100916.1577
2008-05-02 10:30:00,44.14,44.31,44.08,44.12,157967.79566907272,29.3152,29.4281,29.2753,29.3019,157967.7957
2008-05-02 11:00:00,44.11,44.28,44.09,44.28,114103.27595780122,29.2953,29.4082,29.282,29.4082,114103.276
2008-05-02 11:30:00,44.25,44.33,44.06,44.06,85924.48639644642,29.3882,29.4414,29.2621,29.2621,85924.4864
2008-05-02 12:00:00,44.03,44.11,43.89,43.9,73709.05052748472,29.2421,29.2953,29.1491,29.1558,73709.0505
2008-05-02 12:30:00,43.9,43.9,43.75,43.79,39006.10771793448,29.1558,29.1558,29.0562,29.0827,39006.1077
2008-05-02 13:00:00,43.79,43.87,43.55,43.84,92726.26318711828,29.0827,29.1359,28.9233,29.1159,92726.2632
2008-05-02 13:30:00,43.84,43.85,43.65,43.68,56079.9555802332,29.1159,29.1226,28.9898,29.0097,56079.9556
2008-05-02 14:00:00,43.67,43.79,43.67,43.73,147279.28928373125,29.003,29.0827,29.003,29.0429,147279.2893
2008-05-02 14:30:00,43.72,43.89,43.7,43.85,83703.4980566352,29.0362,29.1491,29.023,29.1226,83703.4981
2008-05-02 15:00:00,43.87,43.96,43.83,43.91,73847.86229872293,29.1359,29.1956,29.1093,29.1624,73847.8623
2008-05-02 15:30:00,43.9,43.98,43.87,43.94,93836.75735702387,29.1558,29.2089,29.1359,29.1824,93836.7574
2008-05-05 09:30:00,43.66,43.79,43.46,43.59,98695.1693503609,28.9964,29.0827,28.8636,28.9499,98695.1694
2008-05-05 10:00:00,43.6,43.81,43.35,43.36,73986.67406996113,28.9565,29.096,28.7905,28.7972,73986.6741
2008-05-05 10:30:00,43.36,43.48,43.35,43.41,65380.34425319266,28.7972,28.8768,28.7905,28.8304,65380.3443
2008-05-05 11:00:00,43.41,43.64,43.38,43.59,69961.13270405329,28.8304,28.9831,28.8104,28.9499,69961.1327
2008-05-05 11:30:00,43.61,43.63,43.51,43.55,53581.34369794558,28.9632,28.9765,28.8968,28.9233,53581.3437
2008-05-05 12:00:00,43.55,43.58,43.5,43.56,27068.29539144919,28.9233,28.9433,28.8901,28.93,27068.2954
2008-05-05 12:30:00,43.56,43.58,43.5,43.58,28178.789561354803,28.93,28.9433,28.8901,28.9433,28178.7896
2008-05-05 13:00:00,43.58,43.58,43.53,43.54,25263.74236535258,28.9433,28.9433,28.9101,28.9167,25263.7424
2008-05-05 13:30:00,43.53,43.55,43.38,43.38,52332.03775680177,28.9101,28.9233,28.8104,28.8104,52332.0378
2008-05-05 14:00:00,43.38,43.43,43.3,43.32,29844.530816213213,28.8104,28.8436,28.7573,28.7706,29844.5308
2008-05-05 14:30:00,43.32,43.32,43.22,43.26,42059.9666851749,28.7706,28.7706,28.7042,28.7307,42059.9667
2008-05-05 15:00:00,43.26,43.35,43.25,43.28,77456.96835091616,28.7307,28.7905,28.7241,28.744,77456.9684
2008-05-05 15:30:00,43.28,43.54,43.27,43.5,91615.76901721266,28.744,28.9167,28.7374,28.8901,91615.769
2008-05-06 09:30:00,43.01,43.02,42.83,42.95,64269.850083287056,28.7516,28.7583,28.6313,28.7115,64269.8501
2008-05-06 10:00:00,42.95,43.12,42.9,43.12,51082.73181565797,28.7115,28.8251,28.6781,28.8251,51082.7318
2008-05-06 10:30:00,43.11,43.25,42.94,43.23,61632.42642976124,28.8184,28.912,28.7048,28.8987,61632.4264
2008-05-06 11:00:00,43.26,43.52,43.09,43.12,98833.9811215991,28.9187,29.0925,28.8051,28.8251,98833.9811
2008-05-06 11:30:00,43.12,43.17,42.73,42.79,269572.4597445863,28.8251,28.8585,28.5644,28.6045,269572.4597
2008-05-06 12:00:00,42.83,42.93,42.61,42.71,93142.69850083286,28.6313,28.6981,28.4842,28.551,93142.6985
2008-05-06 12:30:00,42.73,42.86,42.68,42.71,63992.226540810654,28.5644,28.6513,28.531,28.551,63992.2265
2008-05-06 13:00:00,42.73,42.86,42.71,42.79,61910.04997223764,28.5644,28.6513,28.551,28.6045,61910.05
2008-05-06 13:30:00,42.78,42.86,42.69,42.84,59689.06163242643,28.5978,28.6513,28.5377,28.6379,59689.0616
2008-05-06 14:00:00,42.82,42.86,42.67,42.76,63853.41476957245,28.6246,28.6513,28.5243,28.5845,63853.4148
2008-05-06 14:30:00,42.78,43.02,42.76,42.99,72043.30927262631,28.5978,28.7583,28.5845,28.7382,72043.3093
2008-05-06 15:00:00,42.97,43.04,42.91,42.97,68156.57967795669,28.7248,28.7716,28.6847,28.7248,68156.5797
2008-05-06 15:30:00,42.96,43.04,42.86,43.02,116740.69961132704,28.7182,28.7716,28.6513,28.7583,116740.6996
2008-05-07 09:30:00,42.08,42.71,41.96,42.47,143392.55968906163,28.1299,28.551,28.0497,28.3906,143392.5597
2008-05-07 10:00:00,42.5,42.55,42.23,42.41,240005.5524708495,28.4107,28.4441,28.2302,28.3505,240005.5525
2008-05-07 10:30:00,42.41,42.53,42.34,42.49,107023.87562465297,28.3505,28.4307,28.3037,28.404,107023.8756
2008-05-07 11:00:00,42.49,42.57,42.4,42.45,70238.7562465297,28.404,28.4575,28.3438,28.3772,70238.7562
2008-05-07 11:30:00,42.43,42.62,42.4,42.58,44280.95502498611,28.3639,28.4909,28.3438,28.4641,44280.955
2008-05-07 12:00:00,42.6,42.72,42.6,42.68,39838.978345363685,28.4775,28.5577,28.4775,28.531,39838.9783
2008-05-07 12:30:00,42.69,42.84,42.66,42.76,49278.17878956135,28.5377,28.6379,28.5176,28.5845,49278.1788
2008-05-07 13:00:00,42.73,42.77,42.51,42.64,67740.14436424208,28.5644,28.5912,28.4173,28.5042,67740.1444
2008-05-07 13:30:00,42.63,42.76,42.5,42.5,30816.21321488062,28.4976,28.5845,28.4107,28.4107,30816.2132
2008-05-07 14:00:00,42.54,42.66,42.45,42.48,39838.978345363685,28.4374,28.5176,28.3772,28.3973,39838.9783
2008-05-07 14:30:00,42.46,42.48,42.18,42.37,77456.96835091616,28.3839,28.3973,28.1967,28.3238,77456.9684
2008-05-07 15:00:00,42.37,42.59,42.19,42.5,126596.3353692393,28.3238,28.4708,28.2034,28.4107,126596.3354
2008-05-07 15:30:00,42.49,42.59,42.37,42.4,132981.67684619655,28.404,28.4708,28.3238,28.3438,132981.6768
2008-05-08 09:30:00,42.11,42.43,41.83,42.26,193364.797334814,28.15,28.3639,27.9628,28.2502,193364.7973
2008-05-08 10:00:00,42.24,42.32,42.01,42.09,73014.99167129373,28.2369,28.2903,28.0831,28.1366,73014.9917
2008-05-08 10:30:00,42.09,42.18,42.06,42.17,64825.09716823986,28.1366,28.1967,28.1165,28.1901,64825.0972
2008-05-08 11:00:00,42.17,42.17,41.8,41.94,125485.84119933368,28.1901,28.1901,27.9427,28.0363,125485.8412
2008-05-08 11:30:00,41.95,42.02,41.91,41.99,30677.40144364242,28.043,28.0898,28.0163,28.0697,30677.4014
2008-05-08 12:00:00,41.99,42.05,41.9,41.97,28456.413103831204,28.0697,28.1098,28.0096,28.0564,28456.4131
2008-05-08 12:30:00,41.93,42.04,41.86,41.99,28734.03664630761,28.0296,28.1032,27.9828,28.0697,28734.0366
2008-05-08 13:00:00,42.0,42.29,41.97,42.26,66352.02665186007,28.0764,28.2703,28.0564,28.2502,66352.0267
2008-05-08 13:30:00,42.26,42.35,42.2,42.35,38312.04886174348,28.2502,28.3104,28.2101,28.3104,38312.0489
2008-05-08 14:00:00,42.35,42.36,42.12,42.14,39144.91948917268,28.3104,28.3171,28.1566,28.17,39144.9195
2008-05-08 14:30:00,42.14,42.22,42.1,42.19,57745.696835091614,28.17,28.2235,28.1433,28.2034,57745.6968
2008-05-08 15:00:00,42.19,42.27,42.14,42.19,54969.46141032759,28.2034,28.2569,28.17,28.2034,54969.4614
2008-05-08 15:30:00,42.19,42.34,42.13,42.14,116046.64075513605,28.2034,28.3037,28.1633,28.17,116046.6408
2008-05-09 09:30:00,41.96,42.09,41.82,41.93,66213.21488062188,28.0497,28.1366,27.9561,28.0296,66213.2149
2008-05-09 10:00:00,41.94,42.26,41.94,42.24,47612.43753470294,28.0363,28.2502,28.0363,28.2369,47612.4375
2008-05-09 10:30:00,42.24,42.32,42.08,42.09,42059.9666851749,28.2369,28.2903,28.1299,28.1366,42059.9667
2008-05-09 11:00:00,42.09,42.11,41.98,42.06,48584.11993337035,28.1366,28.15,28.063,28.1165,48584.1199
2008-05-09 11:30:00,42.04,42.15,42.0,42.15,47473.62576346474,28.1032,28.1767,28.0764,28.1767,47473.6258
2008-05-09 12:00:00,42.15,42.27,42.11,42.27,18461.965574680733,28.1767,28.2569,28.15,28.2569,18461.9656
2008-05-09 12:30:00,42.26,42.29,42.16,42.19,23042.75402554137,28.2502,28.2703,28.1834,28.2034,23042.754
2008-05-09 13:00:00,42.19,42.2,42.11,42.14,34425.31926707384,28.2034,28.2101,28.15,28.17,34425.3193
2008-05-09 13:30:00,42.14,42.29,42.14,42.28,14158.800666296502,28.17,28.2703,28.17,28.2636,14158.8007
2008-05-09 14:00:00,42.27,42.33,42.19,42.25,74680.73292615214,28.2569,28.297,28.2034,28.2435,74680.7329
2008-05-09 14:30:00,42.24,42.38,42.22,42.35,52887.284841754576,28.2369,28.3304,28.2235,28.3104,52887.2848
2008-05-09 15:00:00,42.35,42.42,42.32,42.42,43725.70794003331,28.3104,28.3572,28.2903,28.3572,43725.7079
2008-05-09 15:30:00,42.4,42.41,42.26,42.28,66629.65019433647,28.3438,28.3505,28.2502,28.2636,66629.6502
2008-05-12 09:30:00,42.34,42.35,42.11,42.13,32343.14269850083,28.3037,28.3104,28.15,28.1633,32343.1427
2008-05-12 10:00:00,42.12,42.37,42.04,42.29,61493.61465852304,28.1566,28.3238,28.1032,28.2703,61493.6147
2008-05-12 10:30:00,42.29,42.29,42.06,42.11,57468.07329261521,28.2703,28.2703,28.1165,28.15,57468.0733
2008-05-12 11:00:00,42.12,42.19,42.07,42.12,43309.27262631871,28.1566,28.2034,28.1232,28.1566,43309.2726
2008-05-12 11:30:00,42.13,42.22,42.11,42.18,41921.1549139367,28.1633,28.2235,28.15,28.1967,41921.1549
2008-05-12 12:00:00,42.18,42.3,42.17,42.27,21377.01277068295,28.1967,28.277,28.1901,28.2569,21377.0128
2008-05-12 12:30:00,42.31,42.4,42.29,42.36,30816.21321488062,28.2836,28.3438,28.2703,28.3171,30816.2132
2008-05-12 13:00:00,42.36,42.38,42.3,42.35,30260.966129927816,28.3171,28.3304,28.277,28.3104,30260.9661
2008-05-12 13:30:00,42.35,42.4,42.34,42.4,17212.65963353692,28.3104,28.3438,28.3037,28.3438,17212.6596
2008-05-12 14:00:00,42.39,42.5,42.36,42.49,70238.7562465297,28.3371,28.4107,28.3171,28.404,70238.7562
2008-05-12 14:30:00,42.5,42.64,42.5,42.58,45113.82565241532,28.4107,28.5042,28.4107,28.4641,45113.8257
2008-05-12 15:00:00,42.58,42.63,42.51,42.58,49416.99056079955,28.4641,28.4976,28.4173,28.4641,49416.9906
2008-05-12 15:30:00,42.55,42.64,42.5,42.58,125347.0294280955,28.4441,28.5042,28.4107,28.4641,125347.0294
2008-05-13 09:30:00,42.44,42.55,42.16,42.18,56218.76735147141,28.3706,28.4441,28.1834,28.1967,56218.7674
2008-05-13 10:00:00,42.22,42.32,42.18,42.32,44419.76679622432,28.2235,28.2903,28.1967,28.2903,44419.7668
2008-05-13 10:30:00,42.32,42.39,42.15,42.15,32481.95446973903,28.2903,28.3371,28.1767,28.1767,32481.9545
2008-05-13 11:00:00,42.17,42.19,42.09,42.11,47612.43753470294,28.1901,28.2034,28.1366,28.15,47612.4375
2008-05-13 11:30:00,42.11,42.29,42.1,42.27,80510.82731815657,28.15,28.2703,28.1433,28.2569,80510.8273
2008-05-13 12:00:00,42.29,42.38,42.06,42.14,58439.75569128262,28.2703,28.3304,28.1165,28.17,58439.7557
2008-05-13 12:30:00,42.14,42.23,42.09,42.23,22209.88339811216,28.17,28.2302,28.1366,28.2302,22209.8834
2008-05-13 13:00:00,42.23,42.24,42.11,42.14,22487.50694058856,28.2302,28.2369,28.15,28.17,22487.5069
2008-05-13 13:30:00,42.15,42.19,42.12,42.19,31510.272071071624,28.1767,28.2034,28.1566,28.2034,31510.2721
2008-05-13 14:00:00,42.21,42.35,42.21,42.27,20544.142143253743,28.2168,28.3104,28.2168,28.2569,20544.1421
2008-05-13 14:30:00,42.31,42.42,42.27,42.4,19294.83620210994,28.2836,28.3572,28.2569,28.3438,19294.8362
2008-05-13 15:00:00,42.4,42.45,42.34,42.4,87034.98056635202,28.3438,28.3772,28.3037,28.3438,87034.9806
2008-05-13 15:30:00,42.4,42.5,42.36,42.38,126179.9000555247,28.3438,28.4107,28.3171,28.3304,126179.9001
2008-05-14 09:30:00,42.06,42.53,42.06,42.35,104802.88728484177,28.1165,28.4307,28.1165,28.3104,104802.8873
2008-05-14 10:00:00,42.35,42.7,42.35,42.68,75513.60355358134,28.3104,28.5444,28.3104,28.531,75513.6036
2008-05-14 10:30:00,42.67,42.7,42.5,42.56,57051.63797890061,28.5243,28.5444,28.4107,28.4508,57051.638
2008-05-14 11:00:00,42.58,42.76,42.55,42.68,67184.89727928927,28.4641,28.5845,28.4441,28.531,67184.8973
2008-05-14 11:30:00,42.68,43.04,42.68,43.01,128678.51193781232,28.531,28.7716,28.531,28.7516,128678.5119
2008-05-14 12:00:00,42.99,43.17,42.98,43.15,68711.82676290949,28.7382,28.8585,28.7315,28.8452,68711.8268
2008-05-14 12:30:00,43.14,43.32,43.13,43.3,50805.10827318156,28.8385,28.9588,28.8318,28.9454,50805.1083
2008-05-14 13:00:00,43.3,43.37,43.17,43.26,107995.55802332037,28.9454,28.9922,28.8585,28.9187,107995.558
2008-05-14 13:30:00,43.28,43.4,43.27,43.36,36507.49583564686,28.9321,29.0123,28.9254,28.9856,36507.4958
2008-05-14 14:00:00,43.35,43.42,43.32,43.37,48167.68461965575,28.9789,29.0257,28.9588,28.9922,48167.6846
2008-05-14 14:30:00,43.36,43.43,43.19,43.19,85230.4275402554,28.9856,29.0324,28.8719,28.8719,85230.4275
2008-05-14 15:00:00,43.19,43.35,43.1,43.14,50666.29650194336,28.8719,28.9789,28.8118,28.8385,50666.2965
2008-05-14 15:30:00,43.14,43.14,42.87,42.88,72182.12104386452,28.8385,28.8385,28.658,28.6647,72182.121
2008-05-15 09:30:00,43.01,43.45,43.01,43.38,114380.89950027762,28.7516,29.0457,28.7516,28.9989,114380.8995
2008-05-15 10:00:00,43.39,43.44,43.32,43.33,95502.49861188229,29.0056,29.039,28.9588,28.9655,95502.4986
2008-05-15 10:30:00,43.32,43.43,43.32,43.35,58717.37923375902,28.9588,29.0324,28.9588,28.9789,58717.3792
2008-05-15 11:00:00,43.35,43.37,43.26,43.27,57329.26152137701,28.9789,28.9922,28.9187,28.9254,57329.2615
2008-05-15 11:30:00,43.27,43.29,43.09,43.14,25263.74236535258,28.9254,28.9388,28.8051,28.8385,25263.7424
2008-05-15 12:00:00,43.14,43.16,43.04,43.16,68295.39144919488,28.8385,28.8519,28.7716,28.8519,68295.3914
2008-05-15 12:30:00,43.17,43.22,43.14,43.19,35813.43697945586,28.8585,28.892,28.8385,28.8719,35813.437
2008-05-15 13:00:00,43.2,43.21,43.12,43.17,24153.248195446973,28.8786,28.8853,28.8251,28.8585,24153.2482
2008-05-15 13:30:00,43.19,43.2,43.08,43.12,33176.013325930035,28.8719,28.8786,28.7984,28.8251,33176.0133
2008-05-15 14:00:00,43.12,43.22,43.03,43.03,63436.97945585785,28.8251,28.892,28.765,28.765,63436.9795
2008-05-15 14:30:00,43.03,43.14,43.03,43.1,43031.64908384231,28.765,28.8385,28.765,28.8118,43031.6491
2008-05-15 15:00:00,43.11,43.17,43.04,43.14,55524.70849528039,28.8184,28.8585,28.7716,28.8385,55524.7085
2008-05-15 15:30:00,43.14,43.31,43.14,43.27,95780.12215435869,28.8385,28.9521,28.8385,28.9254,95780.1222
2008-05-16 09:30:00,43.03,43.04,42.39,42.41,52332.03775680177,28.765,28.7716,28.3371,28.3505,52332.0378
2008-05-16 10:00:00,42.43,42.53,42.28,42.46,45807.88450860633,28.3639,28.4307,28.2636,28.3839,45807.8845
2008-05-16 10:30:00,42.46,42.57,42.37,42.37,39006.10771793448,28.3839,28.4575,28.3238,28.3238,39006.1077
2008-05-16 11:00:00,42.39,42.4,42.19,42.23,60938.36757357024,28.3371,28.3438,28.2034,28.2302,60938.3676
2008-05-16 11:30:00,42.24,42.5,42.22,42.45,60244.30871737923,28.2369,28.4107,28.2235,28.3772,60244.3087
2008-05-16 12:00:00,42.45,42.47,42.35,42.47,28595.224875069405,28.3772,28.3906,28.3104,28.3906,28595.2249
2008-05-16 12:30:00,42.47,42.5,42.42,42.47,22071.07162687396,28.3906,28.4107,28.3572,28.3906,22071.0716
2008-05-16 13:00:00,42.5,42.57,42.45,42.54,31926.707384786227,28.4107,28.4575,28.3772,28.4374,31926.7074
2008-05-16 13:30:00,42.55,42.55,42.42,42.47,26790.67184897279,28.4441,28.4441,28.3572,28.3906,26790.6718
2008-05-16 14:00:00,42.46,42.47,42.39,42.46,20127.706829539144,28.3839,28.3906,28.3371,28.3839,20127.7068
2008-05-16 14:30:00,42.42,42.5,42.4,42.49,26513.04830649639,28.3572,28.4107,28.3438,28.404,26513.0483
2008-05-16 15:00:00,42.47,42.69,42.42,42.66,50527.48473070516,28.3906,28.5377,28.3572,28.5176,50527.4847
2008-05-16 15:30:00,42.66,42.66,42.54,42.62,72459.74458634092,28.5176,28.5176,28.4374,28.4909,72459.7446
2008-05-19 09:30:00,42.25,42.66,42.24,42.56,74125.48584119933,28.2435,28.5176,28.2369,28.4508,74125.4858
2008-05-19 10:00:00,42.58,42.75,42.57,42.72,24569.683509161576,28.4641,28.5778,28.4575,28.5577,24569.6835
2008-05-19 10:30:00,42.75,42.89,42.66,42.78,55247.08495280399,28.5778,28.6714,28.5176,28.5978,55247.085
2008-05-19 11:00:00,42.76,42.79,42.63,42.75,57468.07329261521,28.5845,28.6045,28.4976,28.5778,57468.0733
2008-05-19 11:30:00,42.73,42.93,42.73,42.87,20266.518600777345,28.5644,28.6981,28.5644,28.658,20266.5186
2008-05-19 12:00:00,42.87,42.97,42.78,42.96,24430.87173792337,28.658,28.7248,28.5978,28.7182,24430.8717
2008-05-19 12:30:00,42.96,43.0,42.91,42.96,19294.83620210994,28.7182,28.7449,28.6847,28.7182,19294.8362
2008-05-19 13:00:00,42.96,43.14,42.94,43.12,24708.495280399777,28.7182,28.8385,28.7048,28.8251,24708.4953
2008-05-19 13:30:00,43.12,43.12,42.84,42.86,25402.55413659078,28.8251,28.8251,28.6379,28.6513,25402.5541
2008-05-19 14:00:00,42.84,42.84,42.58,42.6,33592.44863964464,28.6379,28.6379,28.4641,28.4775,33592.4486
2008-05-19 14:30:00,42.58,42.68,42.58,42.65,36785.11937812327,28.4641,28.531,28.4641,28.5109,36785.1194
2008-05-19 15:00:00,42.66,42.83,42.66,42.74,39006.10771793448,28.5176,28.6313,28.5176,28.5711,39006.1077
2008-05-19 15:30:00,42.75,42.75,42.5,42.62,76762.90949472514,28.5778,28.5778,28.4107,28.4909,76762.9095
2008-05-20 09:30:00,42.26,42.3,42.04,42.19,88561.91004997223,28.2502,28.277,28.1032,28.2034,88561.91
2008-05-20 10:00:00,42.21,42.22,42.07,42.13,61354.80288728484,28.2168,28.2235,28.1232,28.1633,61354.8029
2008-05-20 10:30:00,42.11,42.11,41.96,42.01,39422.54303164908,28.15,28.15,28.0497,28.0831,39422.543
2008-05-20 11:00:00,42.02,42.02,41.82,41.96,151582.4541921155,28.0898,28.0898,27.9561,28.0497,151582.4542
2008-05-20 11:30:00,41.96,41.96,41.84,41.86,25541.365907828986,28.0497,28.0497,27.9695,27.9828,25541.3659
2008-05-20 12:00:00,41.88,41.96,41.86,41.88,17212.65963353692,27.9962,28.0497,27.9828,27.9962,17212.6596
2008-05-20 12:30:00,41.9,41.93,41.87,41.88,24153.248195446973,28.0096,28.0296,27.9895,27.9962,24153.2482
2008-05-20 13:00:00,41.88,41.94,41.86,41.86,36229.87229317046,27.9962,28.0363,27.9828,27.9828,36229.8723
2008-05-20 13:30:00,41.86,41.9,41.86,41.88,30816.21321488062,27.9828,28.0096,27.9828,27.9962,30816.2132
2008-05-20 14:00:00,41.86,41.89,41.81,41.83,49694.61410327596,27.9828,28.0029,27.9494,27.9628,49694.6141
2008-05-20 14:30:00,41.83,41.87,41.75,41.76,32481.95446973903,27.9628,27.9895,27.9093,27.916,32481.9545
2008-05-20 15:00:00,41.78,41.88,41.75,41.85,45252.63742365352,27.9293,27.9962,27.9093,27.9761,45252.6374
2008-05-20 15:30:00,41.83,41.86,41.71,41.83,65519.156024430864,27.9628,27.9828,27.8826,27.9628,65519.156
2008-05-21 09:30:00,41.47,41.78,41.33,41.68,67878.95613548029,27.7221,27.9293,27.6285,27.8625,67878.9561
2008-05-21 10:00:00,41.68,41.74,41.56,41.67,72320.93281510271,27.8625,27.9026,27.7823,27.8558,72320.9328
2008-05-21 10:30:00,41.69,41.71,41.37,41.37,35952.24875069406,27.8692,27.8826,27.6553,27.6553,35952.2488
2008-05-21 11:00:00,41.39,41.44,41.29,41.39,40394.22543031649,27.6686,27.7021,27.6018,27.6686,40394.2254
2008-05-21 11:30:00,41.44,41.51,41.39,41.48,16796.22431982232,27.7021,27.7489,27.6686,27.7288,16796.2243
2008-05-21 12:00:00,41.48,41.53,41.45,41.52,17351.471404775122,27.7288,27.7622,27.7087,27.7555,17351.4714
2008-05-21 12:30:00,41.52,41.63,41.51,41.54,34147.69572459744,27.7555,27.8291,27.7489,27.7689,34147.6957
2008-05-21 13:00:00,41.54,41.54,41.37,41.37,24708.495280399777,27.7689,27.7689,27.6553,27.6553,24708.4953
2008-05-21 13:30:00,41.37,41.44,41.34,41.34,17490.283176013323,27.6553,27.7021,27.6352,27.6352,17490.2832
2008-05-21 14:00:00,41.27,41.28,40.98,41.04,35119.37812326485,27.5884,27.5951,27.3946,27.4347,35119.3781
2008-05-21 14:30:00,41.03,41.06,40.91,40.98,32481.95446973903,27.428,27.448,27.3478,27.3946,32481.9545
2008-05-21 15:00:00,40.98,41.09,40.93,41.0,43309.27262631871,27.3946,27.4681,27.3611,27.4079,43309.2726
2008-05-21 15:30:00,41.03,41.03,40.83,40.89,71765.68573014991,27.428,27.428,27.2943,27.3344,71765.6857
2008-05-22 09:30:00,41.14,41.31,40.97,41.2,39977.790116601886,27.5015,27.6152,27.3879,27.5416,39977.7901
2008-05-22 10:00:00,41.17,41.47,41.17,41.38,48584.11993337035,27.5216,27.7221,27.5216,27.662,48584.1199
2008-05-22 10:30:00,41.39,41.49,41.2,41.32,37479.17823431427,27.6686,27.7355,27.5416,27.6218,37479.1782
2008-05-22 11:00:00,41.31,41.41,41.26,41.26,16102.165463631314,27.6152,27.682,27.5817,27.5817,16102.1655
2008-05-22 11:30:00,41.29,41.29,41.03,41.14,20266.518600777345,27.6018,27.6018,27.428,27.5015,20266.5186
2008-05-22 12:00:00,41.14,41.29,41.12,41.27,22071.07162687396,27.5015,27.6018,27.4881,27.5884,22071.0716
2008-05-22 12:30:00,41.26,41.39,41.25,41.39,18600.77734591893,27.5817,27.6686,27.5751,27.6686,18600.7773
2008-05-22 13:00:00,41.34,41.37,41.24,41.26,12493.05941143809,27.6352,27.6553,27.5684,27.5817,12493.0594
2008-05-22 13:30:00,41.26,41.45,41.24,41.24,25957.801221543585,27.5817,27.7087,27.5684,27.5684,25957.8012
2008-05-22 14:00:00,41.23,41.3,41.11,41.22,22348.69516935036,27.5617,27.6085,27.4815,27.555,22348.6952
2008-05-22 14:30:00,41.19,41.29,41.18,41.24,23459.18933925597,27.5349,27.6018,27.5283,27.5684,23459.1893
2008-05-22 15:00:00,41.25,41.27,40.95,40.95,49694.61410327596,27.5751,27.5884,27.3745,27.3745,49694.6141
2008-05-22 15:30:00,40.96,41.09,40.95,41.02,75791.22709605774,27.3812,27.4681,27.3745,27.4213,75791.2271
2008-05-23 09:30:00,40.72,40.85,40.62,40.62,80233.20377568017,27.2208,27.3077,27.1539,27.1539,80233.2038
2008-05-23 10:00:00,40.65,40.87,40.6,40.8,73986.67406996113,27.174,27.321,27.1405,27.2742,73986.6741
2008-05-23 10:30:00,40.79,40.79,40.46,40.54,48722.93170460855,27.2675,27.2675,27.0469,27.1004,48722.9317
2008-05-23 11:00:00,40.54,40.57,40.29,40.29,34841.754580788445,27.1004,27.1205,26.9333,26.9333,34841.7546
2008-05-23 11:30:00,40.32,40.44,40.23,40.35,56079.9555802332,26.9534,27.0336,26.8932,26.9734,56079.9556
2008-05-23 12:00:00,40.36,40.52,40.34,40.38,48445.30816213215,26.9801,27.0871,26.9667,26.9935,48445.3082
2008-05-23 12:30:00,40.36,40.39,40.18,40.22,18323.15380344253,26.9801,27.0002,26.8598,26.8865,18323.1538
2008-05-23 13:00:00,40.23,40.34,40.2,40.31,19572.45974458634,26.8932,26.9667,26.8731,26.9467,19572.4597
2008-05-23 13:30:00,40.33,40.44,40.23,40.31,19156.024430871737,26.96,27.0336,26.8932,26.9467,19156.0244
2008-05-23 14:00:00,40.31,40.49,40.31,40.41,20266.518600777345,26.9467,27.067,26.9467,27.0135,20266.5186
2008-05-23 14:30:00,40.42,40.49,40.35,40.44,23459.18933925597,27.0202,27.067,26.9734,27.0336,23459.1893
2008-05-23 15:00:00,40.45,40.49,40.37,40.49,27345.9189339256,27.0403,27.067,26.9868,27.067,27345.9189
2008-05-23 15:30:00,40.48,40.51,40.33,40.41,37062.74292059967,27.0603,27.0804,26.96,27.0135,37062.7429
2008-05-27 09:30:00,40.19,40.31,40.0,40.17,75097.16823986673,26.8665,26.9467,26.7394,26.8531,75097.1682
2008-05-27 10:00:00,40.16,40.34,40.08,40.31,81204.88617434759,26.8464,26.9667,26.7929,26.9467,81204.8862
2008-05-27 10:30:00,40.31,40.36,40.09,40.21,72320.93281510271,26.9467,26.9801,26.7996,26.8798,72320.9328
2008-05-27 11:00:00,40.21,40.23,39.92,39.95,38589.67240421988,26.8798,26.8932,26.686,26.706,38589.6724
2008-05-27 11:30:00,39.92,39.94,39.67,39.67,29705.71904497501,26.686,26.6993,26.5188,26.5188,29705.719
2008-05-27 12:00:00,39.67,39.85,39.62,39.85,22903.942254303165,26.5188,26.6392,26.4854,26.6392,22903.9423
2008-05-27 12:30:00,39.82,39.88,39.79,39.86,26235.424764019983,26.6191,26.6592,26.5991,26.6459,26235.4248
2008-05-27 13:00:00,39.87,39.93,39.81,39.92,23736.81288173237,26.6525,26.6927,26.6124,26.686,23736.8129
2008-05-27 13:30:00,39.9,39.94,39.83,39.94,32204.33092726263,26.6726,26.6993,26.6258,26.6993,32204.3309
2008-05-27 14:00:00,39.93,39.99,39.87,39.91,21654.63631315936,26.6927,26.7328,26.6525,26.6793,21654.6363
2008-05-27 14:30:00,39.91,40.09,39.91,40.0,61632.42642976124,26.6793,26.7996,26.6793,26.7394,61632.4264
2008-05-27 15:00:00,40.0,40.14,39.91,40.12,45113.82565241532,26.7394,26.833,26.6793,26.8197,45113.8257
2008-05-27 15:30:00,40.13,40.14,39.95,40.1,49555.80233203776,26.8263,26.833,26.706,26.8063,49555.8023
2008-05-28 09:30:00,39.8,39.92,39.77,39.84,57190.44975013881,26.6057,26.686,26.5857,26.6325,57190.4498
2008-05-28 10:00:00,39.82,39.86,39.69,39.74,43586.89616879511,26.6191,26.6459,26.5322,26.5656,43586.8962
2008-05-28 10:30:00,39.74,39.77,39.64,39.72,62465.29705719045,26.5656,26.5857,26.4988,26.5523,62465.2971
2008-05-28 11:00:00,39.73,39.9,39.67,39.84,56912.82620766241,26.559,26.6726,26.5188,26.6325,56912.8262
2008-05-28 11:30:00,39.83,39.92,39.73,39.79,39977.790116601886,26.6258,26.686,26.559,26.5991,39977.7901
2008-05-28 12:00:00,39.77,39.84,39.69,39.79,41365.90782898389,26.5857,26.6325,26.5322,26.5991,41365.9078
2008-05-28 12:30:00,39.79,39.79,39.69,39.77,14575.235980011104,26.5991,26.5991,26.5322,26.5857,14575.236
2008-05-28 13:00:00,39.77,39.81,39.71,39.73,24708.495280399777,26.5857,26.6124,26.5456,26.559,24708.4953
2008-05-28 13:30:00,39.73,39.74,39.64,39.72,19572.45974458634,26.559,26.5656,26.4988,26.5523,19572.4597
2008-05-28 14:00:00,39.72,39.77,39.66,39.71,34841.754580788445,26.5523,26.5857,26.5122,26.5456,34841.7546
2008-05-28 14:30:00,39.72,39.76,39.69,39.73,26790.67184897279,26.5523,26.579,26.5322,26.559,26790.6718
2008-05-28 15:00:00,39.72,39.94,39.65,39.84,48861.74347584675,26.5523,26.6993,26.5055,26.6325,48861.7435
2008-05-28 15:30:00,39.84,39.86,39.75,39.78,64547.47362576346,26.6325,26.6459,26.5723,26.5924,64547.4736
2008-05-29 09:30:00,39.49,39.6,39.45,39.56,61771.23820099944,26.3985,26.4721,26.3718,26.4453,61771.2382
2008-05-29 10:00:00,39.59,39.61,39.46,39.51,89533.59244863964,26.4654,26.4787,26.3785,26.4119,89533.5924
2008-05-29 10:30:00,39.51,39.57,39.41,39.56,108411.99333703498,26.4119,26.452,26.345,26.4453,108411.9933
2008-05-29 11:00:00,39.56,39.64,39.41,39.6,103970.01665741256,26.4453,26.4988,26.345,26.4721,103970.0167
2008-05-29 11:30:00,39.6,39.73,39.58,39.68,58995.00277623542,26.4721,26.559,26.4587,26.5255,58995.0028
2008-05-29 12:00:00,39.69,39.69,39.6,39.68,35535.81343697946,26.5322,26.5322,26.4721,26.5255,35535.8134
2008-05-29 12:30:00,39.68,39.91,39.67,39.9,58162.13214880622,26.5255,26.6793,26.5188,26.6726,58162.1321
2008-05-29 13:00:00,39.86,39.87,39.63,39.65,45530.26096612992,26.6459,26.6525,26.4921,26.5055,45530.261
2008-05-29 13:30:00,39.64,39.66,39.56,39.56,31371.460299833423,26.4988,26.5122,26.4453,26.4453,31371.4603
2008-05-29 14:00:00,39.54,39.72,39.52,39.69,27623.542476401995,26.4319,26.5523,26.4186,26.5322,27623.5425
2008-05-29 14:30:00,39.69,39.72,39.54,39.56,38312.04886174348,26.5322,26.5523,26.4319,26.4453,38312.0489
2008-05-29 15:00:00,39.59,39.67,39.51,39.56,33592.44863964464,26.4654,26.5188,26.4119,26.4453,33592.4486
2008-05-29 15:30:00,39.57,39.61,39.49,39.54,50943.92004441976,26.452,26.4787,26.3985,26.4319,50943.92
2008-05-30 09:30:00,39.51,39.55,39.21,39.24,65102.72071071626,26.4119,26.4386,26.2113,26.2314,65102.7207
2008-05-30 10:00:00,39.2,39.31,39.14,39.2,33592.44863964464,26.2047,26.2782,26.1645,26.2047,33592.4486
2008-05-30 10:30:00,39.21,39.24,39.12,39.17,41643.531371460296,26.2113,26.2314,26.1512,26.1846,41643.5314
2008-05-30 11:00:00,39.17,39.18,39.1,39.15,37895.61354802887,26.1846,26.1913,26.1378,26.1712,37895.6135
2008-05-30 11:30:00,39.13,39.33,39.13,39.29,23875.62465297057,26.1579,26.2916,26.1579,26.2648,23875.6247
2008-05-30 12:00:00,39.33,39.42,39.3,39.36,35952.24875069406,26.2916,26.3517,26.2715,26.3116,35952.2488
2008-05-30 12:30:00,39.42,39.49,39.37,39.37,31371.460299833423,26.3517,26.3985,26.3183,26.3183,31371.4603
2008-05-30 13:00:00,39.41,39.41,39.29,39.38,27901.1660188784,26.345,26.345,26.2648,26.325,27901.166
2008-05-30 13:30:00,39.38,39.41,39.29,39.32,22903.942254303165,26.325,26.345,26.2648,26.2849,22903.9423
2008-05-30 14:00:00,39.34,39.36,39.23,39.25,27345.9189339256,26.2982,26.3116,26.2247,26.2381,27345.9189
2008-05-30 14:30:00,39.26,39.31,39.24,39.28,30955.02498611882,26.2448,26.2782,26.2314,26.2581,30955.025
2008-05-30 15:00:00,39.26,39.34,39.2,39.33,53997.77901166018,26.2448,26.2982,26.2047,26.2916,53997.779
2008-05-30 15:30:00,39.32,39.42,39.29,39.31,86063.29816768461,26.2849,26.3517,26.2648,26.2782,86063.2982
2008-06-02 09:30:00,38.53,39.0,38.53,38.75,108967.24042198778,25.7568,26.071,25.7568,25.9038,108967.2404
2008-06-02 10:00:00,38.76,38.83,38.67,38.77,49139.36701832315,25.9105,25.9573,25.8504,25.9172,49139.367
2008-06-02 10:30:00,38.76,38.76,38.63,38.73,47612.43753470294,25.9105,25.9105,25.8236,25.8905,47612.4375
2008-06-02 11:00:00,38.72,38.85,38.64,38.85,39283.73126041088,25.8838,25.9707,25.8303,25.9707,39283.7313
2008-06-02 11:30:00,38.85,39.06,38.82,39.05,60521.93225985563,25.9707,26.1111,25.9506,26.1044,60521.9323
2008-06-02 12:00:00,39.03,39.31,39.02,39.23,76624.09772348695,26.091,26.2782,26.0843,26.2247,76624.0977
2008-06-02 12:30:00,39.23,39.34,39.1,39.28,78289.83897834536,26.2247,26.2982,26.1378,26.2581,78289.839
2008-06-02 13:00:00,39.28,39.37,39.21,39.23,68434.20322043309,26.2581,26.3183,26.2113,26.2247,68434.2032
2008-06-02 13:30:00,39.23,39.38,39.2,39.38,70099.9444752915,26.2247,26.325,26.2047,26.325,70099.9445
2008-06-02 14:00:00,39.38,39.39,39.27,39.32,95086.06329816768,26.325,26.3317,26.2514,26.2849,95086.0633
2008-06-02 14:30:00,39.33,39.33,39.22,39.31,65657.96779566907,26.2916,26.2916,26.218,26.2782,65657.9678
2008-06-02 15:00:00,39.31,39.36,39.2,39.31,124097.72348695168,26.2782,26.3116,26.2047,26.2782,124097.7235
2008-06-02 15:30:00,39.31,39.39,39.23,39.28,105774.56968350917,26.2782,26.3317,26.2247,26.2581,105774.5697
2008-06-03 09:30:00,39.17,39.29,38.86,38.95,118545.25263742363,26.1846,26.2648,25.9774,26.0375,118545.2526
2008-06-03 10:00:00,38.97,38.99,38.75,38.91,136868.40644086618,26.0509,26.0643,25.9038,26.0108,136868.4064
2008-06-03 10:30:00,38.91,38.98,38.82,38.82,91615.76901721266,26.0108,26.0576,25.9506,25.9506,91615.769
2008-06-03 11:00:00,38.84,39.07,38.82,39.04,74264.29761243753,25.964,26.1178,25.9506,26.0977,74264.2976
2008-06-03 11:30:00,39.03,39.14,38.98,39.09,49278.17878956135,26.091,26.1645,26.0576,26.1311,49278.1788
2008-06-03 12:00:00,39.1,39.12,38.97,39.07,51776.79067184897,26.1378,26.1512,26.0509,26.1178,51776.7907
2008-06-03 12:30:00,39.07,39.12,39.01,39.05,49000.55524708495,26.1178,26.1512,26.0776,26.1044,49000.5552
2008-06-03 13:00:00,39.07,39.15,39.05,39.07,67323.70905052748,26.1178,26.1712,26.1044,26.1178,67323.7091
2008-06-03 13:30:00,39.07,39.07,38.82,38.92,55385.89672404219,26.1178,26.1178,25.9506,26.0175,55385.8967
2008-06-03 14:00:00,38.89,38.92,38.76,38.81,85369.23931149361,25.9974,26.0175,25.9105,25.9439,85369.2393
2008-06-03 14:30:00,38.81,39.04,38.75,39.04,65380.34425319266,25.9439,26.0977,25.9038,26.0977,65380.3443
2008-06-03 15:00:00,39.06,39.28,39.02,39.28,104247.64019988896,26.1111,26.2581,26.0843,26.2581,104247.6402
2008-06-03 15:30:00,39.27,39.27,38.97,38.98,106191.00499722376,26.2514,26.2514,26.0509,26.0576,106191.005
2008-06-04 09:30:00,38.97,38.97,38.65,38.69,46363.131593559134,26.0509,26.0509,25.837,25.8637,46363.1316
2008-06-04 10:00:00,38.66,38.84,38.62,38.69,81898.94503053858,25.8437,25.964,25.8169,25.8637,81898.945
2008-06-04 10:30:00,38.69,38.79,38.64,38.75,67184.89727928927,25.8637,25.9306,25.8303,25.9038,67184.8973
2008-06-04 11:00:00,38.76,38.78,38.64,38.74,41088.28428650749,25.9105,25.9239,25.8303,25.8972,41088.2843
2008-06-04 11:30:00,38.75,38.79,38.62,38.69,57468.07329261521,25.9038,25.9306,25.8169,25.8637,57468.0733
2008-06-04 12:00:00,38.69,38.72,38.64,38.72,23320.377568017768,25.8637,25.8838,25.8303,25.8838,23320.3776
2008-06-04 12:30:00,38.72,38.72,38.54,38.56,41088.28428650749,25.8838,25.8838,25.7635,25.7768,41088.2843
2008-06-04 13:00:00,38.56,38.63,38.39,38.63,61077.17934480844,25.7768,25.8236,25.6632,25.8236,61077.1793
2008-06-04 13:30:00,38.63,38.66,38.56,38.65,43725.70794003331,25.8236,25.8437,25.7768,25.837,43725.7079
2008-06-04 14:00:00,38.65,38.65,38.38,38.5,63159.35591338145,25.837,25.837,25.6565,25.7367,63159.3559
2008-06-04 14:30:00,38.5,38.65,38.48,38.55,109383.67573570236,25.7367,25.837,25.7233,25.7701,109383.6757
2008-06-04 15:00:00,38.55,38.64,38.53,38.56,107579.12270960576,25.7701,25.8303,25.7568,25.7768,107579.1227
2008-06-04 15:30:00,38.57,38.64,38.51,38.57,100777.34591893392,25.7835,25.8303,25.7434,25.7835,100777.3459
2008-06-05 09:30:00,38.87,39.07,38.69,39.03,54691.83786785119,25.9841,26.1178,25.8637,26.091,54691.8379
2008-06-05 10:00:00,39.03,39.03,38.82,38.85,48722.93170460855,26.091,26.091,25.9506,25.9707,48722.9317
2008-06-05 10:30:00,38.84,38.92,38.84,38.92,53303.72015546918,25.964,26.0175,25.964,26.0175,53303.7202
2008-06-05 11:00:00,38.92,38.96,38.88,38.96,40949.47251526929,26.0175,26.0442,25.9907,26.0442,40949.4725
2008-06-05 11:30:00,38.95,39.02,38.94,38.98,33731.26041088284,26.0375,26.0843,26.0308,26.0576,33731.2604
2008-06-05 12:00:00,38.99,39.07,38.94,39.05,37479.17823431427,26.0643,26.1178,26.0308,26.1044,37479.1782
2008-06-05 12:30:00,39.05,39.14,39.05,39.13,25402.55413659078,26.1044,26.1645,26.1044,26.1579,25402.5541
2008-06-05 13:00:00,39.15,39.21,39.13,39.17,37340.36646307607,26.1712,26.2113,26.1579,26.1846,37340.3665
2008-06-05 13:30:00,39.16,39.2,39.08,39.12,40394.22543031649,26.1779,26.2047,26.1244,26.1512,40394.2254
2008-06-05 14:00:00,39.12,39.17,39.08,39.09,56079.9555802332,26.1512,26.1846,26.1244,26.1311,56079.9556
2008-06-05 14:30:00,39.09,39.3,39.09,39.29,67323.70905052748,26.1311,26.2715,26.1311,26.2648,67323.7091
2008-06-05 15:00:00,39.31,39.38,39.19,39.2,75652.41532481954,26.2782,26.325,26.198,26.2047,75652.4153
2008-06-05 15:30:00,39.2,39.36,39.19,39.28,65935.59133814547,26.2047,26.3116,26.198,26.2581,65935.5913
2008-06-06 09:30:00,39.31,39.81,38.9,39.25,68989.4503053859,26.2782,26.6124,26.0041,26.2381,68989.4503
2008-06-06 10:00:00,39.26,39.28,39.14,39.22,66768.46196557468,26.2448,26.2581,26.1645,26.218,66768.462
2008-06-06 10:30:00,39.23,39.28,39.02,39.11,60660.74403109383,26.2247,26.2581,26.0843,26.1445,60660.744
2008-06-06 11:00:00,39.1,39.11,38.88,38.89,60799.55580233203,26.1378,26.1445,25.9907,25.9974,60799.5558
2008-06-06 11:30:00,38.9,38.94,38.79,38.84,44558.57856746252,26.0041,26.0308,25.9306,25.964,44558.5786
2008-06-06 12:00:00,38.86,38.89,38.78,38.81,49555.80233203776,25.9774,25.9974,25.9239,25.9439,49555.8023
2008-06-06 12:30:00,38.81,38.91,38.79,38.85,46918.37867851194,25.9439,26.0108,25.9306,25.9707,46918.3787
2008-06-06 13:00:00,38.87,38.87,38.67,38.67,53026.09661299278,25.9841,25.9841,25.8504,25.8504,53026.0966
2008-06-06 13:30:00,38.64,38.71,38.62,38.64,34702.942809550244,25.8303,25.8771,25.8169,25.8303,34702.9428
2008-06-06 14:00:00,38.64,38.64,38.51,38.59,66907.27373681287,25.8303,25.8303,25.7434,25.7969,66907.2737
2008-06-06 14:30:00,38.61,38.63,38.54,38.63,58439.75569128262,25.8102,25.8236,25.7635,25.8236,58439.7557
2008-06-06 15:00:00,38.6,38.83,38.59,38.66,87867.85119378123,25.8036,25.9573,25.7969,25.8437,87867.8512
2008-06-06 15:30:00,38.68,38.74,38.49,38.54,89533.59244863964,25.857,25.8972,25.73,25.7635,89533.5924
2008-06-09 09:30:00,38.27,38.53,38.2,38.5,72182.12104386452,25.583,25.7568,25.5362,25.7367,72182.121
2008-06-09 10:00:00,38.52,38.7,38.43,38.54,93420.32204330926,25.7501,25.8704,25.6899,25.7635,93420.322
2008-06-09 10:30:00,38.54,38.59,38.4,38.47,77734.59189339256,25.7635,25.7969,25.6699,25.7167,77734.5919
2008-06-09 11:00:00,38.45,38.61,38.45,38.53,88700.72182121043,25.7033,25.8102,25.7033,25.7568,88700.7218
2008-06-09 11:30:00,38.53,38.58,38.31,38.48,36507.49583564686,25.7568,25.7902,25.6097,25.7233,36507.4958
2008-06-09 12:00:00,38.49,38.59,38.4,38.58,27207.1071626874,25.73,25.7969,25.6699,25.7902,27207.1072
2008-06-09 12:30:00,38.58,38.83,38.57,38.82,51360.355358134366,25.7902,25.9573,25.7835,25.9506,51360.3554
2008-06-09 13:00:00,38.8,38.8,38.36,38.48,39700.16657412549,25.9373,25.9373,25.6431,25.7233,39700.1666
2008-06-09 13:30:00,38.48,38.58,38.34,38.35,43170.460855080506,25.7233,25.7902,25.6298,25.6364,43170.4609
2008-06-09 14:00:00,38.35,38.51,38.3,38.5,52748.473070516375,25.6364,25.7434,25.603,25.7367,52748.4731
2008-06-09 14:30:00,38.49,38.71,38.48,38.65,98833.9811215991,25.73,25.8771,25.7233,25.837,98833.9811
2008-06-09 15:00:00,38.64,38.65,38.4,38.55,69267.0738478623,25.8303,25.837,25.6699,25.7701,69267.0738
2008-06-09 15:30:00,38.54,38.63,38.43,38.54,152137.7012770683,25.7635,25.8236,25.6899,25.7635,152137.7013
2008-06-10 09:30:00,37.91,38.28,37.88,38.27,90088.83953359244,25.3423,25.5896,25.3223,25.583,90088.8395
2008-06-10 10:00:00,38.25,38.35,38.21,38.35,75791.22709605774,25.5696,25.6364,25.5429,25.6364,75791.2271
2008-06-10 10:30:00,38.34,38.4,38.2,38.32,80233.20377568017,25.6298,25.6699,25.5362,25.6164,80233.2038
2008-06-10 11:00:00,38.29,38.36,38.11,38.28,89950.02776235424,25.5963,25.6431,25.476,25.5896,89950.0278
2008-06-10 11:30:00,38.28,38.37,38.18,38.33,39838.978345363685,25.5896,25.6498,25.5228,25.6231,39838.9783
2008-06-10 12:00:00,38.33,38.62,38.33,38.62,50249.86118822876,25.6231,25.8169,25.6231,25.8169,50249.8612
2008-06-10 12:30:00,38.63,38.74,38.61,38.71,52609.661299278174,25.8236,25.8972,25.8102,25.8771,52609.6613
2008-06-10 13:00:00,38.74,38.84,38.68,38.8,65657.96779566907,25.8972,25.964,25.857,25.9373,65657.9678
2008-06-10 13:30:00,38.79,38.8,38.58,38.65,52609.661299278174,25.9306,25.9373,25.7902,25.837,52609.6613
2008-06-10 14:00:00,38.66,38.76,38.61,38.76,124652.97057190449,25.8437,25.9105,25.8102,25.9105,124652.9706
2008-06-10 14:30:00,38.79,38.82,38.66,38.78,60383.12048861743,25.9306,25.9506,25.8437,25.9239,60383.1205
2008-06-10 15:00:00,38.77,38.89,38.76,38.82,89255.96890616324,25.9172,25.9974,25.9105,25.9506,89255.9689
2008-06-10 15:30:00,38.82,38.87,38.68,38.73,114519.7112715158,25.9506,25.9841,25.857,25.8905,114519.7113
2008-06-11 09:30:00,38.15,38.32,37.78,37.8,123126.04108828428,25.5027,25.6164,25.2554,25.2688,123126.0411
2008-06-11 10:00:00,37.81,37.88,37.71,37.71,111604.6640755136,25.2755,25.3223,25.2086,25.2086,111604.6641
2008-06-11 10:30:00,37.72,37.77,37.49,37.6,153387.0072182121,25.2153,25.2487,25.0615,25.1351,153387.0072
2008-06-11 11:00:00,37.58,37.6,37.45,37.45,129233.75902276512,25.1217,25.1351,25.0348,25.0348,129233.759
2008-06-11 11:30:00,37.48,37.6,37.46,37.58,41643.531371460296,25.0549,25.1351,25.0415,25.1217,41643.5314
2008-06-11 12:00:00,37.59,37.71,37.55,37.55,53581.34369794558,25.1284,25.2086,25.1017,25.1017,53581.3437
2008-06-11 12:30:00,37.56,37.6,37.49,37.59,50111.04941699056,25.1083,25.1351,25.0615,25.1284,50111.0494
2008-06-11 13:00:00,37.58,37.6,37.49,37.54,41504.719600222095,25.1217,25.1351,25.0615,25.095,41504.7196
2008-06-11 13:30:00,37.54,37.6,37.49,37.59,54969.46141032759,25.095,25.1351,25.0615,25.1284,54969.4614
2008-06-11 14:00:00,37.6,37.77,37.52,37.68,77456.96835091616,25.1351,25.2487,25.0816,25.1886,77456.9684
2008-06-11 14:30:00,37.68,37.76,37.6,37.71,67323.70905052748,25.1886,25.242,25.1351,25.2086,67323.7091
2008-06-11 15:00:00,37.72,37.78,37.55,37.62,103692.39311493616,25.2153,25.2554,25.1017,25.1484,103692.3931
2008-06-11 15:30:00,37.6,37.65,37.35,37.35,79261.52137701276,25.1351,25.1685,24.968,24.968,79261.5214
2008-06-12 09:30:00,37.34,38.26,37.33,38.21,98417.5458078845,24.9613,25.5763,24.9546,25.5429,98417.5458
2008-06-12 10:00:00,38.22,38.45,38.22,38.44,88145.47473625763,25.5495,25.7033,25.5495,25.6966,88145.4747
2008-06-12 10:30:00,38.43,38.49,38.37,38.38,65380.34425319266,25.6899,25.73,25.6498,25.6565,65380.3443
2008-06-12 11:00:00,38.38,38.52,38.35,38.48,47473.62576346474,25.6565,25.7501,25.6364,25.7233,47473.6258
2008-06-12 11:30:00,38.51,38.56,38.45,38.47,25263.74236535258,25.7434,25.7768,25.7033,25.7167,25263.7424
2008-06-12 12:00:00,38.47,38.64,38.47,38.56,78983.89783453636,25.7167,25.8303,25.7167,25.7768,78983.8978
2008-06-12 12:30:00,38.58,38.6,38.45,38.47,18878.400888395336,25.7902,25.8036,25.7033,25.7167,18878.4009
2008-06-12 13:00:00,38.46,38.75,38.46,38.73,56635.20266518601,25.71,25.9038,25.71,25.8905,56635.2027
2008-06-12 13:30:00,38.73,38.79,38.62,38.74,88700.72182121043,25.8905,25.9306,25.8169,25.8972,88700.7218
2008-06-12 14:00:00,38.75,38.75,38.48,38.64,100777.34591893392,25.9038,25.9038,25.7233,25.8303,100777.3459
2008-06-12 14:30:00,38.66,38.76,38.62,38.71,192393.11493614657,25.8437,25.9105,25.8169,25.8771,192393.1149
2008-06-12 15:00:00,38.7,38.74,38.53,38.58,117434.75846751804,25.8704,25.8972,25.7568,25.7902,117434.7585
2008-06-12 15:30:00,38.58,38.67,38.28,38.43,339533.5924486396,25.7902,25.8504,25.5896,25.6899,339533.5924
2008-06-13 09:30:00,38.03,38.43,37.99,38.31,201554.69183786784,25.4225,25.6899,25.3958,25.6097,201554.6918
2008-06-13 10:00:00,38.31,38.34,38.15,38.34,127984.45308162132,25.6097,25.6298,25.5027,25.6298,127984.4531
2008-06-13 10:30:00,38.33,38.35,38.07,38.17,76762.90949472514,25.6231,25.6364,25.4493,25.5161,76762.9095
2008-06-13 11:00:00,38.19,38.4,38.17,38.35,162409.77234869517,25.5295,25.6699,25.5161,25.6364,162409.7723
2008-06-13 11:30:00,38.37,38.37,38.13,38.15,53303.72015546918,25.6498,25.6498,25.4894,25.5027,53303.7202
2008-06-13 12:00:00,38.16,38.2,38.12,38.19,37617.99000555247,25.5094,25.5362,25.4827,25.5295,37617.99
2008-06-13 12:30:00,38.2,38.21,38.08,38.19,47890.06107717934,25.5362,25.5429,25.456,25.5295,47890.0611
2008-06-13 13:00:00,38.19,38.25,38.14,38.24,52887.284841754576,25.5295,25.5696,25.4961,25.5629,52887.2848
2008-06-13 13:30:00,38.27,38.27,38.14,38.2,39838.978345363685,25.583,25.583,25.4961,25.5362,39838.9783
2008-06-13 14:00:00,38.19,38.35,38.19,38.29,48722.93170460855,25.5295,25.6364,25.5295,25.5963,48722.9317
2008-06-13 14:30:00,38.29,38.35,38.25,38.32,49000.55524708495,25.5963,25.6364,25.5696,25.6164,49000.5552
2008-06-13 15:00:00,38.35,38.55,38.31,38.44,91199.33370349804,25.6364,25.7701,25.6097,25.6966,91199.3337
2008-06-13 15:30:00,38.45,38.55,38.25,38.37,228900.61077179344,25.7033,25.7701,25.5696,25.6498,228900.6108
2008-06-16 09:30:00,38.82,39.17,38.61,39.1,81621.32148806218,25.9506,26.1846,25.8102,26.1378,81621.3215
2008-06-16 10:00:00,39.08,39.27,39.04,39.13,61910.04997223764,26.1244,26.2514,26.0977,26.1579,61910.05
2008-06-16 10:30:00,39.17,39.2,39.05,39.07,149083.84230982786,26.1846,26.2047,26.1044,26.1178,149083.8423
2008-06-16 11:00:00,39.07,39.17,39.02,39.1,59827.87340366463,26.1178,26.1846,26.0843,26.1378,59827.8734
2008-06-16 11:30:00,39.13,39.27,39.06,39.23,30260.966129927816,26.1579,26.2514,26.1111,26.2247,30260.9661
2008-06-16 12:00:00,39.24,39.27,39.16,39.25,26096.612992781786,26.2314,26.2514,26.1779,26.2381,26096.613
2008-06-16 12:30:00,39.25,39.28,39.08,39.09,48306.496390893946,26.2381,26.2581,26.1244,26.1311,48306.4964
2008-06-16 13:00:00,39.07,39.22,39.05,39.22,46363.131593559134,26.1178,26.218,26.1044,26.218,46363.1316
2008-06-16 13:30:00,39.22,39.28,39.12,39.23,45807.88450860633,26.218,26.2581,26.1512,26.2247,45807.8845
2008-06-16 14:00:00,39.23,39.27,39.15,39.22,48445.30816213215,26.2247,26.2514,26.1712,26.218,48445.3082
2008-06-16 14:30:00,39.22,39.3,39.19,39.25,43864.51971127151,26.218,26.2715,26.198,26.2381,43864.5197
2008-06-16 15:00:00,39.24,39.33,39.15,39.29,88423.09827873403,26.2314,26.2916,26.1712,26.2648,88423.0983
2008-06-16 15:30:00,39.29,39.31,39.07,39.1,128123.26485285952,26.2648,26.2782,26.1178,26.1378,128123.2649
2008-06-17 09:30:00,39.11,39.18,38.87,39.05,173653.52581898944,26.1445,26.1913,25.9841,26.1044,173653.5258
2008-06-17 10:00:00,39.05,39.25,38.95,38.98,215852.3042754025,26.1044,26.2381,26.0375,26.0576,215852.3043
2008-06-17 10:30:00,38.97,39.12,38.89,38.93,211271.51582454192,26.0509,26.1512,25.9974,26.0242,211271.5158
2008-06-17 11:00:00,38.95,38.97,38.64,38.71,129372.57079400332,26.0375,26.0509,25.8303,25.8771,129372.5708
2008-06-17 11:30:00,38.71,38.77,38.51,38.52,133120.48861743475,25.8771,25.9172,25.7434,25.7501,133120.4886
2008-06-17 12:00:00,38.51,38.6,38.48,38.49,59133.81454747362,25.7434,25.8036,25.7233,25.73,59133.8145
2008-06-17 12:30:00,38.49,38.56,38.41,38.53,26096.612992781786,25.73,25.7768,25.6766,25.7568,26096.613
2008-06-17 13:00:00,38.52,38.53,38.37,38.51,49694.61410327596,25.7501,25.7568,25.6498,25.7434,49694.6141
2008-06-17 13:30:00,38.52,38.64,38.43,38.56,35119.37812326485,25.7501,25.8303,25.6899,25.7768,35119.3781
2008-06-17 14:00:00,38.58,38.66,38.45,38.51,43309.27262631871,25.7902,25.8437,25.7033,25.7434,43309.2726
2008-06-17 14:30:00,38.5,38.64,38.47,38.55,46918.37867851194,25.7367,25.8303,25.7167,25.7701,46918.3787
2008-06-17 15:00:00,38.58,38.6,38.43,38.43,85508.0510827318,25.7902,25.8036,25.6899,25.6899,85508.0511
2008-06-17 15:30:00,38.41,38.43,38.19,38.35,120766.24097723486,25.6766,25.6899,25.5295,25.6364,120766.241
2008-06-18 09:30:00,37.94,37.98,37.61,37.76,134786.22987229316,25.3624,25.3891,25.1418,25.242,134786.2299
2008-06-18 10:00:00,37.74,37.74,37.45,37.5,115213.77012770684,25.2287,25.2287,25.0348,25.0682,115213.7701
2008-06-18 10:30:00,37.52,37.52,37.19,37.3,200721.82121043865,25.0816,25.0816,24.861,24.9345,200721.8212
2008-06-18 11:00:00,37.3,37.46,37.27,37.38,93003.88672959468,24.9345,25.0415,24.9145,24.988,93003.8867
2008-06-18 11:30:00,37.38,37.58,37.23,37.4,119100.49972237644,24.988,25.1217,24.8877,25.0014,119100.4997
2008-06-18 12:00:00,37.4,37.45,37.27,37.35,65519.156024430864,25.0014,25.0348,24.9145,24.968,65519.156
2008-06-18 12:30:00,37.35,37.41,37.3,37.35,92726.26318711828,24.968,25.0081,24.9345,24.968,92726.2632
2008-06-18 13:00:00,37.35,37.35,37.22,37.24,58023.320377568016,24.968,24.968,24.8811,24.8944,58023.3204
2008-06-18 13:30:00,37.24,37.34,37.23,37.31,63992.226540810654,24.8944,24.9613,24.8877,24.9412,63992.2265
2008-06-18 14:00:00,37.3,37.33,37.16,37.17,65519.156024430864,24.9345,24.9546,24.8409,24.8476,65519.156
2008-06-18 14:30:00,37.17,37.45,37.09,37.34,47890.06107717934,24.8476,25.0348,24.7941,24.9613,47890.0611
2008-06-18 15:00:00,37.35,37.46,37.27,37.33,87451.41588006662,24.968,25.0415,24.9145,24.9546,87451.4159
2008-06-18 15:30:00,37.35,37.35,37.05,37.1,173098.27873403663,24.968,24.968,24.7674,24.8008,173098.2787
2008-06-19 09:30:00,36.67,37.01,36.56,36.85,200583.0094392004,24.5134,24.7407,24.4399,24.6337,200583.0094
2008-06-19 10:00:00,36.79,37.22,36.77,37.21,144503.05385896724,24.5936,24.8811,24.5802,24.8744,144503.0539
2008-06-19 10:30:00,37.24,37.44,37.21,37.24,132009.99444752914,24.8944,25.0281,24.8744,24.8944,132009.9944
2008-06-19 11:00:00,37.2,37.26,37.03,37.16,79816.76846196556,24.8677,24.9078,24.754,24.8409,79816.7685
2008-06-19 11:30:00,37.16,37.32,37.09,37.29,67740.14436424208,24.8409,24.9479,24.7941,24.9278,67740.1444
2008-06-19 12:00:00,37.31,37.47,37.26,37.33,70099.9444752915,24.9412,25.0482,24.9078,24.9546,70099.9445
2008-06-19 12:30:00,37.33,37.51,37.31,37.42,46085.50805108273,24.9546,25.0749,24.9412,25.0148,46085.5081
2008-06-19 13:00:00,37.4,37.52,37.36,37.5,54136.59078289838,25.0014,25.0816,24.9746,25.0682,54136.5908
2008-06-19 13:30:00,37.5,37.51,37.42,37.48,49694.61410327596,25.0682,25.0749,25.0148,25.0549,49694.6141
2008-06-19 14:00:00,37.45,37.59,37.38,37.54,77040.53303720155,25.0348,25.1284,24.988,25.095,77040.533
2008-06-19 14:30:00,37.55,37.68,37.52,37.61,49139.36701832315,25.1017,25.1886,25.0816,25.1418,49139.367
2008-06-19 15:00:00,37.59,37.91,37.59,37.86,88839.53359244863,25.1284,25.3423,25.1284,25.3089,88839.5336
2008-06-19 15:30:00,37.86,37.91,37.76,37.86,78706.27429205996,25.3089,25.3423,25.242,25.3089,78706.2743
2008-06-20 09:30:00,37.6,37.68,37.12,37.19,104247.64019988896,25.1351,25.1886,24.8142,24.861,104247.6402
2008-06-20 10:00:00,37.17,37.2,36.99,37.1,61910.04997223764,24.8476,24.8677,24.7273,24.8008,61910.05
2008-06-20 10:30:00,37.1,37.12,36.87,36.88,52748.473070516375,24.8008,24.8142,24.6471,24.6538,52748.4731
2008-06-20 11:00:00,36.88,36.89,36.5,36.5,160744.03109383673,24.6538,24.6605,24.3997,24.3997,160744.0311
2008-06-20 11:30:00,36.52,36.8,36.45,36.78,101471.40477512492,24.4131,24.6003,24.3663,24.5869,101471.4048
2008-06-20 12:00:00,36.78,36.88,36.78,36.88,73709.05052748472,24.5869,24.6538,24.5869,24.6538,73709.0505
2008-06-20 12:30:00,36.9,37.01,36.83,36.98,53858.96724042198,24.6671,24.7407,24.6203,24.7206,53858.9672
2008-06-20 13:00:00,36.99,36.99,36.81,36.82,68573.01499167128,24.7273,24.7273,24.607,24.6137,68573.015
2008-06-20 13:30:00,36.81,36.81,36.65,36.67,43031.64908384231,24.607,24.607,24.5,24.5134,43031.6491
2008-06-20 14:00:00,36.68,36.68,36.37,36.6,461965.5746807329,24.5201,24.5201,24.3128,24.4666,461965.5747
2008-06-20 14:30:00,36.62,36.73,36.6,36.65,109661.29927817878,24.48,24.5535,24.4666,24.5,109661.2993
2008-06-20 15:00:00,36.66,36.74,36.62,36.64,147140.47751249306,24.5067,24.5602,24.48,24.4933,147140.4775
2008-06-20 15:30:00,36.65,36.78,36.63,36.68,96751.80455302609,24.5,24.5869,24.4866,24.5201,96751.8046
2008-06-23 09:30:00,36.53,36.61,36.41,36.53,82731.81565796779,24.4198,24.4733,24.3396,24.4198,82731.8157
2008-06-23 10:00:00,36.52,36.78,36.46,36.75,74125.48584119933,24.4131,24.5869,24.373,24.5669,74125.4858
2008-06-23 10:30:00,36.78,36.94,36.64,36.73,75652.41532481954,24.5869,24.6939,24.4933,24.5535,75652.4153
2008-06-23 11:00:00,36.75,36.98,36.7,36.86,205441.42143253743,24.5669,24.7206,24.5334,24.6404,205441.4214
2008-06-23 11:30:00,36.86,37.12,36.83,37.09,49555.80233203776,24.6404,24.8142,24.6203,24.7941,49555.8023
2008-06-23 12:00:00,37.11,37.14,36.95,37.0,44975.01388117712,24.8075,24.8276,24.7006,24.734,44975.0139
2008-06-23 12:30:00,36.98,37.17,36.93,37.16,41227.09605774569,24.7206,24.8476,24.6872,24.8409,41227.0961
2008-06-23 13:00:00,37.18,37.24,37.07,37.21,48584.11993337035,24.8543,24.8944,24.7808,24.8744,48584.1199
2008-06-23 13:30:00,37.22,37.3,37.14,37.24,42476.4019988895,24.8811,24.9345,24.8276,24.8944,42476.402
2008-06-23 14:00:00,37.25,37.25,36.91,36.93,37479.17823431427,24.9011,24.9011,24.6738,24.6872,37479.1782
2008-06-23 14:30:00,36.94,37.09,36.87,36.88,67323.70905052748,24.6939,24.7941,24.6471,24.6538,67323.7091
2008-06-23 15:00:00,36.88,36.88,36.68,36.75,67184.89727928927,24.6538,24.6538,24.5201,24.5669,67184.8973
2008-06-23 15:30:00,36.75,36.75,36.63,36.65,159772.34869516935,24.5669,24.5669,24.4866,24.5,159772.3487
2008-06-24 09:30:00,35.31,35.79,35.3,35.49,300111.04941699054,23.6042,23.9251,23.5976,23.7246,300111.0494
2008-06-24 10:00:00,35.47,35.47,35.16,35.32,238200.9994447529,23.7112,23.7112,23.504,23.6109,238200.9994
2008-06-24 10:30:00,35.32,35.38,35.17,35.22,103414.76957245974,23.6109,23.651,23.5107,23.5441,103414.7696
2008-06-24 11:00:00,35.23,35.34,35.2,35.25,166296.5019433648,23.5508,23.6243,23.5307,23.5641,166296.5019
2008-06-24 11:30:00,35.25,35.37,35.21,35.34,134925.04164353135,23.5641,23.6444,23.5374,23.6243,134925.0416
2008-06-24 12:00:00,35.35,35.55,35.31,35.5,154358.6896168795,23.631,23.7647,23.6042,23.7313,154358.6896
2008-06-24 12:30:00,35.5,35.53,35.33,35.34,63575.79122709605,23.7313,23.7513,23.6176,23.6243,63575.7912
2008-06-24 13:00:00,35.35,35.5,35.35,35.45,96612.99278178788,23.631,23.7313,23.631,23.6978,96612.9928
2008-06-24 13:30:00,35.44,35.49,35.4,35.44,104108.82842865074,23.6911,23.7246,23.6644,23.6911,104108.8284
2008-06-24 14:00:00,35.44,35.55,35.44,35.49,67740.14436424208,23.6911,23.7647,23.6911,23.7246,67740.1444
2008-06-24 14:30:00,35.5,35.54,35.34,35.42,72043.30927262631,23.7313,23.758,23.6243,23.6778,72043.3093
2008-06-24 15:00:00,35.42,35.46,35.29,35.31,77179.34480843975,23.6778,23.7045,23.5909,23.6042,77179.3448
2008-06-24 15:30:00,35.3,35.31,35.11,35.2,103137.14602998334,23.5976,23.6042,23.4705,23.5307,103137.146
2008-06-25 09:30:00,35.23,35.64,35.16,35.37,141171.5713492504,23.5508,23.8248,23.504,23.6444,141171.5713
2008-06-25 10:00:00,35.37,35.4,35.31,35.4,70238.7562465297,23.6444,23.6644,23.6042,23.6644,70238.7562
2008-06-25 10:30:00,35.39,35.73,35.39,35.72,115213.77012770684,23.6577,23.885,23.6577,23.8783,115213.7701
2008-06-25 11:00:00,35.71,35.84,35.64,35.73,290116.6018878401,23.8716,23.9585,23.8248,23.885,290116.6019
2008-06-25 11:30:00,35.72,35.9,35.7,35.89,73153.80344253192,23.8783,23.9987,23.865,23.992,73153.8034
2008-06-25 12:00:00,35.86,36.26,35.85,36.18,273320.3775680177,23.9719,24.2393,23.9652,24.1858,273320.3776
2008-06-25 12:30:00,36.21,36.22,36.06,36.06,38450.86063298168,24.2059,24.2126,24.1056,24.1056,38450.8606
2008-06-25 13:00:00,36.06,36.07,35.81,35.83,62326.48528595224,24.1056,24.1123,23.9385,23.9519,62326.4853
2008-06-25 13:30:00,35.82,35.84,35.69,35.7,56079.9555802332,23.9452,23.9585,23.8583,23.865,56079.9556
2008-06-25 14:00:00,35.7,36.03,35.69,35.83,107579.12270960576,23.865,24.0856,23.8583,23.9519,107579.1227
2008-06-25 14:30:00,35.81,35.91,35.68,35.79,95918.93392559688,23.9385,24.0053,23.8516,23.9251,95918.9339
2008-06-25 15:00:00,35.83,36.06,35.62,35.66,78706.27429205996,23.9519,24.1056,23.8115,23.8382,78706.2743
2008-06-25 15:30:00,35.67,35.67,35.2,35.42,151721.26596335368,23.8449,23.8449,23.5307,23.6778,151721.266
2008-06-26 09:30:00,34.87,35.26,34.75,34.75,291365.90782898385,23.3101,23.5708,23.2299,23.2299,291365.9078
2008-06-26 10:00:00,34.8,35.03,34.57,34.98,174486.39644641866,23.2633,23.4171,23.1096,23.3836,174486.3964
2008-06-26 10:30:00,34.98,35.09,34.73,34.76,123264.85285952248,23.3836,23.4572,23.2165,23.2366,123264.8529
2008-06-26 11:00:00,34.76,34.77,34.25,34.27,245558.0233203776,23.2366,23.2433,22.8956,22.909,245558.0233
2008-06-26 11:30:00,34.26,34.34,34.13,34.16,195863.4092171016,22.9023,22.9558,22.8154,22.8355,195863.4092
2008-06-26 12:00:00,34.16,34.33,34.13,34.18,325374.7917823431,22.8355,22.9491,22.8154,22.8489,325374.7918
2008-06-26 12:30:00,34.15,34.28,34.07,34.23,65519.156024430864,22.8288,22.9157,22.7753,22.8823,65519.156
2008-06-26 13:00:00,34.23,34.34,34.16,34.18,44836.20210993892,22.8823,22.9558,22.8355,22.8489,44836.2021
2008-06-26 13:30:00,34.18,34.44,34.14,34.41,52054.41421432537,22.8489,23.0227,22.8221,23.0026,52054.4142
2008-06-26 14:00:00,34.4,34.49,34.23,34.36,55247.08495280399,22.9959,23.0561,22.8823,22.9692,55247.085
2008-06-26 14:30:00,34.38,34.44,34.27,34.28,87034.98056635202,22.9826,23.0227,22.909,22.9157,87034.9806
2008-06-26 15:00:00,34.28,34.43,34.2,34.38,107162.68739589116,22.9157,23.016,22.8622,22.9826,107162.6874
2008-06-26 15:30:00,34.38,34.53,34.16,34.22,170183.23153803442,22.9826,23.0828,22.8355,22.8756,170183.2315
2008-06-27 09:30:00,34.43,34.6,34.18,34.57,85230.4275402554,23.016,23.1296,22.8489,23.1096,85230.4275
2008-06-27 10:00:00,34.59,34.82,34.51,34.67,125069.4058856191,23.1229,23.2767,23.0695,23.1764,125069.4059
2008-06-27 10:30:00,34.65,34.82,34.3,34.34,167268.18434203218,23.163,23.2767,22.9291,22.9558,167268.1843
2008-06-27 11:00:00,34.39,34.44,34.24,34.27,117434.75846751804,22.9892,23.0227,22.889,22.909,117434.7585
2008-06-27 11:30:00,34.26,34.59,34.25,34.59,162687.39589117156,22.9023,23.1229,22.8956,23.1229,162687.3959
2008-06-27 12:00:00,34.56,34.66,34.48,34.61,398945.0305385896,23.1029,23.1697,23.0494,23.1363,398945.0305
2008-06-27 12:30:00,34.62,34.75,34.56,34.73,99528.0399777901,23.143,23.2299,23.1029,23.2165,99528.04
2008-06-27 13:00:00,34.7,34.76,34.15,34.25,755274.8473070515,23.1965,23.2366,22.8288,22.8956,755274.8473
2008-06-27 13:30:00,34.25,34.33,34.1,34.28,189894.50305385896,22.8956,22.9491,22.7954,22.9157,189894.5031
2008-06-27 14:00:00,34.27,34.53,34.22,34.44,108134.36979455856,22.909,23.0828,22.8756,23.0227,108134.3698
2008-06-27 14:30:00,34.46,34.54,34.17,34.23,145197.11271515823,23.036,23.0895,22.8422,22.8823,145197.1127
2008-06-27 15:00:00,34.26,34.27,34.18,34.22,150333.14825097166,22.9023,22.909,22.8489,22.8756,150333.1483
2008-06-27 15:30:00,34.21,34.28,33.95,34.16,470016.65741254855,22.8689,22.9157,22.6951,22.8355,470016.6574
2008-06-30 09:30:00,34.1,34.36,33.65,33.71,236257.63464741808,22.7954,22.9692,22.4946,22.5347,236257.6346
2008-06-30 10:00:00,33.68,33.84,33.63,33.74,177540.25541365906,22.5146,22.6216,22.4812,22.5547,177540.2554
2008-06-30 10:30:00,33.75,33.94,33.73,33.92,138117.71238200998,22.5614,22.6884,22.548,22.675,138117.7124
2008-06-30 11:00:00,33.93,34.0,33.87,33.97,95918.93392559688,22.6817,22.7285,22.6416,22.7085,95918.9339
2008-06-30 11:30:00,33.97,34.07,33.8,33.84,118545.25263742363,22.7085,22.7753,22.5948,22.6216,118545.2526
2008-06-30 12:00:00,33.85,34.0,33.74,33.87,75235.98001110494,22.6283,22.7285,22.5547,22.6416,75235.98
2008-06-30 12:30:00,33.87,33.91,33.81,33.83,52470.84952803997,22.6416,22.6684,22.6015,22.6149,52470.8495
2008-06-30 13:00:00,33.84,33.87,33.79,33.82,46085.50805108273,22.6216,22.6416,22.5881,22.6082,46085.5081
2008-06-30 13:30:00,33.81,33.86,33.78,33.83,40255.41365907829,22.6015,22.6349,22.5815,22.6149,40255.4137
2008-06-30 14:00:00,33.83,33.85,33.76,33.82,60105.49694614103,22.6149,22.6283,22.5681,22.6082,60105.4969
2008-06-30 14:30:00,33.82,33.82,33.61,33.64,72182.12104386452,22.6082,22.6082,22.4678,22.4879,72182.121
2008-06-30 15:00:00,33.64,33.7,33.61,33.65,106329.81676846195,22.4879,22.528,22.4678,22.4946,106329.8168
2008-06-30 15:30:00,33.66,33.71,33.46,33.55,143670.18323153802,22.5012,22.5347,22.3675,22.4277,143670.1832
2008-07-01 09:30:00,32.99,32.99,32.49,32.99,206690.7273736813,22.0534,22.0534,21.7191,22.0534,206690.7274
2008-07-01 10:00:00,32.98,33.17,32.83,33.02,172265.4081066074,22.0467,22.1737,21.9464,22.0734,172265.4081
2008-07-01 10:30:00,33.04,33.1,32.85,33.03,112298.7229317046,22.0868,22.1269,21.9598,22.0801,112298.7229
2008-07-01 11:00:00,33.03,33.1,32.97,33.0,84675.1804553026,22.0801,22.1269,22.04,22.06,84675.1805
2008-07-01 11:30:00,33.0,33.01,32.66,32.71,93281.51027207109,22.06,22.0667,21.8328,21.8662,93281.5103
2008-07-01 12:00:00,32.71,32.8,32.43,32.43,187673.5147140477,21.8662,21.9263,21.679,21.679,187673.5147
2008-07-01 12:30:00,32.43,32.53,32.39,32.48,133120.48861743475,21.679,21.7459,21.6523,21.7124,133120.4886
2008-07-01 13:00:00,32.45,32.66,32.37,32.53,101054.96946141032,21.6924,21.8328,21.6389,21.7459,101054.9695
2008-07-01 13:30:00,32.54,32.93,32.51,32.73,153387.0072182121,21.7525,22.0132,21.7325,21.8796,153387.0072
2008-07-01 14:00:00,32.73,33.06,32.72,33.02,212520.8217656857,21.8796,22.1002,21.8729,22.0734,212520.8218
2008-07-01 14:30:00,33.0,33.41,32.97,33.29,175874.51415880065,22.06,22.3341,22.04,22.2539,175874.5142
2008-07-01 15:00:00,33.27,33.34,33.12,33.16,113270.405330372,22.2405,22.2873,22.1403,22.167,113270.4053
2008-07-01 15:30:00,33.16,33.22,33.04,33.12,173653.52581898944,22.167,22.2071,22.0868,22.1403,173653.5258
2008-07-02 09:30:00,33.93,33.97,33.59,33.65,119516.93503609105,22.6817,22.7085,22.4544,22.4946,119516.935
2008-07-02 10:00:00,33.66,33.76,33.22,33.25,136035.53581343696,22.5012,22.5681,22.2071,22.2272,136035.5358
2008-07-02 10:30:00,33.25,33.26,33.12,33.22,147834.53636868406,22.2272,22.2338,22.1403,22.2071,147834.5364
2008-07-02 11:00:00,33.2,33.22,32.91,32.93,109800.11104941698,22.1937,22.2071,21.9999,22.0132,109800.111
2008-07-02 11:30:00,32.9,32.92,32.61,32.66,71765.68573014991,21.9932,22.0066,21.7993,21.8328,71765.6857
2008-07-02 12:00:00,32.64,32.87,32.63,32.63,62742.920599666846,21.8194,21.9731,21.8127,21.8127,62742.9206
2008-07-02 12:30:00,32.65,32.76,32.55,32.73,69267.0738478623,21.8261,21.8996,21.7592,21.8796,69267.0738
2008-07-02 13:00:00,32.73,32.76,32.56,32.75,46779.56690727374,21.8796,21.8996,21.7659,21.8929,46779.5669
2008-07-02 13:30:00,32.74,32.87,32.67,32.84,51360.355358134366,21.8862,21.9731,21.8394,21.9531,51360.3554
2008-07-02 14:00:00,32.84,33.04,32.61,32.61,134508.60632981677,21.9531,22.0868,21.7993,21.7993,134508.6063
2008-07-02 14:30:00,32.6,32.68,32.59,32.63,46918.37867851194,21.7926,21.8461,21.786,21.8127,46918.3787
2008-07-02 15:00:00,32.64,32.68,32.56,32.64,130205.44142143252,21.8194,21.8461,21.7659,21.8194,130205.4414
2008-07-02 15:30:00,32.64,32.71,32.55,32.55,177956.69072737367,21.8194,21.8662,21.7592,21.7592,177956.6907
2008-07-03 09:00:00,33.03,33.03,33.03,33.03,138.811771238201,22.0801,22.0801,22.0801,22.0801,138.8118
2008-07-03 09:30:00,33.07,33.07,32.78,32.93,111604.6640755136,22.1068,22.1068,21.913,22.0132,111604.6641
2008-07-03 10:00:00,32.94,33.14,32.86,33.07,187673.5147140477,22.0199,22.1536,21.9665,22.1068,187673.5147
2008-07-03 10:30:00,33.07,33.14,32.99,33.06,94114.38089950028,22.1068,22.1536,22.0534,22.1002,94114.3809
2008-07-03 11:00:00,33.04,33.13,32.95,33.1,121737.92337590228,22.0868,22.1469,22.0266,22.1269,121737.9234
2008-07-03 11:30:00,33.12,33.12,32.99,33.01,70655.1915602443,22.1403,22.1403,22.0534,22.0667,70655.1916
2008-07-03 12:00:00,33.02,33.1,32.98,33.08,107579.12270960576,22.0734,22.1269,22.0467,22.1135,107579.1227
2008-07-03 12:30:00,33.05,33.08,32.72,32.81,181010.54969461408,22.0935,22.1135,21.8729,21.933,181010.5497
2008-07-07 09:30:00,33.15,33.15,32.94,33.12,96751.80455302609,22.1603,22.1603,22.0199,22.1403,96751.8046
2008-07-07 10:00:00,33.12,33.14,32.94,32.94,275263.7423653526,22.1403,22.1536,22.0199,22.0199,275263.7424
2008-07-07 10:30:00,32.94,33.04,32.88,32.92,67462.52082176568,22.0199,22.0868,21.9798,22.0066,67462.5208
2008-07-07 11:00:00,32.93,33.02,32.75,32.87,71210.43864519711,22.0132,22.0734,21.8929,21.9731,71210.4386
2008-07-07 11:30:00,32.87,32.89,32.68,32.7,50666.29650194336,21.9731,21.9865,21.8461,21.8595,50666.2965
2008-07-07 12:00:00,32.66,32.71,32.26,32.29,171016.1021654636,21.8328,21.8662,21.5654,21.5854,171016.1022
2008-07-07 12:30:00,32.27,32.35,32.07,32.12,105080.51082731815,21.572,21.6255,21.4383,21.4718,105080.5108
2008-07-07 13:00:00,32.12,32.17,31.85,31.99,97168.2398667407,21.4718,21.5052,21.2913,21.3849,97168.2399
2008-07-07 13:30:00,31.98,32.02,31.85,31.85,85369.23931149361,21.3782,21.4049,21.2913,21.2913,85369.2393
2008-07-07 14:00:00,31.88,31.93,31.66,31.66,111882.28761799,21.3113,21.3448,21.1643,21.1643,111882.2876
2008-07-07 14:30:00,31.66,31.75,31.35,31.35,247223.76457523595,21.1643,21.2244,20.957,20.957,247223.7646
2008-07-07 15:00:00,31.39,31.53,31.05,31.49,426707.3847862299,20.9838,21.0774,20.7565,21.0506,426707.3848
2008-07-07 15:30:00,31.49,31.75,31.4,31.42,382842.8650749583,21.0506,21.2244,20.9905,21.0038,382842.8651
2008-07-08 09:30:00,31.5,31.63,31.34,31.51,185868.96168795112,21.0573,21.1442,20.9504,21.064,185868.9617
2008-07-08 10:00:00,31.51,31.55,31.24,31.28,195863.4092171016,21.064,21.0907,20.8835,20.9102,195863.4092
2008-07-08 10:30:00,31.28,31.65,31.28,31.59,139644.6418656302,20.9102,21.1576,20.9102,21.1175,139644.6419
2008-07-08 11:00:00,31.55,31.74,31.48,31.69,147973.34813992225,21.0907,21.2177,21.0439,21.1843,147973.3481
2008-07-08 11:30:00,31.68,31.75,31.62,31.7,91199.33370349804,21.1776,21.2244,21.1375,21.191,91199.3337
2008-07-08 12:00:00,31.7,31.82,31.58,31.82,110494.16990560798,21.191,21.2712,21.1108,21.2712,110494.1699
2008-07-08 12:30:00,31.83,31.84,31.69,31.75,54414.21432537479,21.2779,21.2846,21.1843,21.2244,54414.2143
2008-07-08 13:00:00,31.75,31.86,31.73,31.83,97029.42809550247,21.2244,21.298,21.2111,21.2779,97029.4281
2008-07-08 13:30:00,31.82,31.86,31.73,31.78,211965.5746807329,21.2712,21.298,21.2111,21.2445,211965.5747
2008-07-08 14:00:00,31.78,31.81,31.69,31.77,86063.29816768461,21.2445,21.2645,21.1843,21.2378,86063.2982
2008-07-08 14:30:00,31.77,31.97,31.7,31.91,132565.24153248194,21.2378,21.3715,21.191,21.3314,132565.2415
2008-07-08 15:00:00,31.91,32.04,31.84,32.01,304830.64963908936,21.3314,21.4183,21.2846,21.3982,304830.6496
2008-07-08 15:30:00,32.01,32.16,31.97,32.04,337034.980566352,21.3982,21.4985,21.3715,21.4183,337034.9806
2008-07-09 09:30:00,32.27,32.28,31.95,32.17,121043.86451971126,21.572,21.5787,21.3581,21.5052,121043.8645
2008-07-09 10:00:00,32.17,32.2,32.04,32.17,124236.53525818988,21.5052,21.5253,21.4183,21.5052,124236.5353
2008-07-09 10:30:00,32.17,32.27,32.15,32.17,106191.00499722376,21.5052,21.572,21.4918,21.5052,106191.005
2008-07-09 11:00:00,32.16,32.22,32.05,32.17,153109.3836757357,21.4985,21.5386,21.425,21.5052,153109.3837
2008-07-09 11:30:00,32.19,32.28,32.07,32.17,110077.7345918934,21.5186,21.5787,21.4383,21.5052,110077.7346
2008-07-09 12:00:00,32.17,32.2,32.08,32.14,59689.06163242643,21.5052,21.5253,21.445,21.4851,59689.0616
2008-07-09 12:30:00,32.14,32.19,32.01,32.08,58856.19100499722,21.4851,21.5186,21.3982,21.445,58856.191
2008-07-09 13:00:00,32.08,32.12,31.96,32.09,92448.63964464188,21.445,21.4718,21.3648,21.4517,92448.6396
2008-07-09 13:30:00,32.11,32.16,32.04,32.1,121321.48806218768,21.4651,21.4985,21.4183,21.4584,121321.4881
2008-07-09 14:00:00,32.12,32.12,32.03,32.06,99250.4164353137,21.4718,21.4718,21.4116,21.4317,99250.4164
2008-07-09 14:30:00,32.04,32.09,31.93,32.0,74819.54469739033,21.4183,21.4517,21.3448,21.3916,74819.5447
2008-07-09 15:00:00,31.98,32.0,31.73,31.76,69822.3209328151,21.3782,21.3916,21.2111,21.2311,69822.3209
2008-07-09 15:30:00,31.74,31.78,31.58,31.59,181149.3614658523,21.2177,21.2445,21.1108,21.1175,181149.3615
2008-07-10 09:30:00,32.12,32.12,31.62,31.76,119516.93503609105,21.4718,21.4718,21.1375,21.2311,119516.935
2008-07-10 10:00:00,31.71,31.76,31.4,31.49,63020.54414214325,21.1977,21.2311,20.9905,21.0506,63020.5441
2008-07-10 10:30:00,31.49,31.62,31.34,31.42,61493.61465852304,21.0506,21.1375,20.9504,21.0038,61493.6147
2008-07-10 11:00:00,31.42,31.61,31.34,31.38,109938.92282065518,21.0038,21.1308,20.9504,20.9771,109938.9228
2008-07-10 11:30:00,31.37,31.53,31.34,31.45,70794.0033314825,20.9704,21.0774,20.9504,21.0239,70794.0033
2008-07-10 12:00:00,31.45,31.64,31.4,31.4,47890.06107717934,21.0239,21.1509,20.9905,20.9905,47890.0611
2008-07-10 12:30:00,31.4,31.57,31.35,31.42,62187.67351471404,20.9905,21.1041,20.957,21.0038,62187.6735
2008-07-10 13:00:00,31.42,31.48,31.36,31.47,100499.72237645752,21.0038,21.0439,20.9637,21.0373,100499.7224
2008-07-10 13:30:00,31.47,31.64,31.4,31.51,114519.7112715158,21.0373,21.1509,20.9905,21.064,114519.7113
2008-07-10 14:00:00,31.5,31.6,31.31,31.4,110077.7345918934,21.0573,21.1242,20.9303,20.9905,110077.7346
2008-07-10 14:30:00,31.4,31.42,31.22,31.25,117434.75846751804,20.9905,21.0038,20.8701,20.8902,117434.7585
2008-07-10 15:00:00,31.25,31.5,31.25,31.47,93142.69850083286,20.8902,21.0573,20.8902,21.0373,93142.6985
2008-07-10 15:30:00,31.49,31.5,31.32,31.42,158523.04275402552,21.0506,21.0573,20.937,21.0038,158523.0428
2008-07-11 09:30:00,31.34,31.37,30.16,30.3,333009.43920044415,20.9504,20.9704,20.1615,20.2551,333009.4392
2008-07-11 10:00:00,30.29,30.4,29.81,29.87,298445.3081621321,20.2484,20.322,19.9276,19.9677,298445.3082
2008-07-11 10:30:00,29.89,30.26,29.81,30.18,200027.7623542476,19.981,20.2284,19.9276,20.1749,200027.7624
2008-07-11 11:00:00,30.21,30.36,30.12,30.22,178650.74958356467,20.195,20.2952,20.1348,20.2017,178650.7496
2008-07-11 11:30:00,30.24,30.49,30.11,30.39,126596.3353692393,20.215,20.3821,20.1281,20.3153,126596.3354
2008-07-11 12:00:00,30.39,30.44,30.24,30.41,86757.35702387562,20.3153,20.3487,20.215,20.3287,86757.357
2008-07-11 12:30:00,30.39,30.39,30.22,30.23,112021.0993892282,20.3153,20.3153,20.2017,20.2083,112021.0994
2008-07-11 13:00:00,30.22,30.28,30.21,30.22,103970.01665741256,20.2017,20.2418,20.195,20.2017,103970.0167
2008-07-11 13:30:00,30.24,30.29,30.18,30.23,220016.65741254852,20.215,20.2484,20.1749,20.2083,220016.6574
2008-07-11 14:00:00,30.26,30.39,30.18,30.24,248195.44697390337,20.2284,20.3153,20.1749,20.215,248195.447
2008-07-11 14:30:00,30.22,30.34,30.2,30.32,264991.67129372567,20.2017,20.2819,20.1883,20.2685,264991.6713
2008-07-11 15:00:00,30.32,30.62,30.29,30.47,226401.9988895058,20.2685,20.469,20.2484,20.3688,226401.9989
2008-07-11 15:30:00,30.44,30.47,30.26,30.35,252220.9883398112,20.3487,20.3688,20.2284,20.2886,252220.9883
2008-07-14 09:30:00,32.11,32.15,31.24,31.27,309550.24986118823,21.4651,21.4918,20.8835,20.9036,309550.2499
2008-07-14 10:00:00,31.25,31.28,30.62,30.7,254025.54136590785,20.8902,20.9102,20.469,20.5225,254025.5414
2008-07-14 10:30:00,30.7,30.98,30.65,30.87,258467.51804553025,20.5225,20.7097,20.4891,20.6362,258467.518
2008-07-14 11:00:00,30.87,30.91,30.42,30.54,208495.2803997779,20.6362,20.6629,20.3353,20.4156,208495.2804
2008-07-14 11:30:00,30.54,30.56,30.37,30.49,148250.97168239867,20.4156,20.4289,20.3019,20.3821,148250.9717
2008-07-14 12:00:00,30.49,30.54,30.26,30.28,129650.19433647972,20.3821,20.4156,20.2284,20.2418,129650.1943
2008-07-14 12:30:00,30.26,30.38,30.21,30.21,163797.89006107717,20.2284,20.3086,20.195,20.195,163797.8901
2008-07-14 13:00:00,30.24,30.32,30.17,30.26,140061.0771793448,20.215,20.2685,20.1682,20.2284,140061.0772
2008-07-14 13:30:00,30.26,30.4,30.26,30.29,153109.3836757357,20.2284,20.322,20.2284,20.2484,153109.3837
2008-07-14 14:00:00,30.3,30.4,30.26,30.39,131038.31204886171,20.2551,20.322,20.2284,20.3153,131038.312
2008-07-14 14:30:00,30.4,30.49,30.28,30.35,93420.32204330926,20.322,20.3821,20.2418,20.2886,93420.322
2008-07-14 15:00:00,30.35,30.52,30.16,30.33,109938.92282065518,20.2886,20.4022,20.1615,20.2752,109938.9228
2008-07-14 15:30:00,30.33,30.53,30.18,30.35,100360.91060521932,20.2752,20.4089,20.1749,20.2886,100360.9106
2008-07-15 09:30:00,30.34,30.35,29.4,29.46,169627.98445308162,20.2819,20.2886,19.6535,19.6936,169627.9845
2008-07-15 10:00:00,29.51,29.51,29.26,29.38,299555.8023320377,19.727,19.727,19.5599,19.6401,299555.8023
2008-07-15 10:30:00,29.35,29.64,29.33,29.6,231399.22265408104,19.6201,19.8139,19.6067,19.7872,231399.2227
2008-07-15 11:00:00,29.62,29.95,29.59,29.81,197529.15047196,19.8006,20.0212,19.7805,19.9276,197529.1505
2008-07-15 11:30:00,29.81,30.11,29.77,30.1,150888.39533592446,19.9276,20.1281,19.9008,20.1214,150888.3953
2008-07-15 12:00:00,30.07,30.39,30.02,30.29,278734.0366463076,20.1014,20.3153,20.068,20.2484,278734.0366
2008-07-15 12:30:00,30.29,30.42,30.24,30.38,148528.59522487503,20.2484,20.3353,20.215,20.3086,148528.5952
2008-07-15 13:00:00,30.41,30.74,30.41,30.58,195030.5385896724,20.3287,20.5493,20.3287,20.4423,195030.5386
2008-07-15 13:30:00,30.6,30.85,30.56,30.75,109244.86396446418,20.4557,20.6228,20.4289,20.5559,109244.864
2008-07-15 14:00:00,30.73,30.84,30.66,30.7,203636.8684064409,20.5426,20.6161,20.4958,20.5225,203636.8684
2008-07-15 14:30:00,30.69,30.91,30.66,30.88,113964.464186563,20.5158,20.6629,20.4958,20.6429,113964.4642
2008-07-15 15:00:00,30.88,30.96,30.74,30.83,147834.53636868406,20.6429,20.6963,20.5493,20.6094,147834.5364
2008-07-15 15:30:00,30.83,30.93,30.63,30.73,234453.08162132147,20.6094,20.6763,20.4757,20.5426,234453.0816
2008-07-16 09:30:00,30.73,30.75,30.12,30.52,211549.1393670183,20.5426,20.5559,20.1348,20.4022,211549.1394
2008-07-16 10:00:00,30.54,30.73,30.42,30.7,160188.78400888393,20.4156,20.5426,20.3353,20.5225,160188.784
2008-07-16 10:30:00,30.68,31.19,30.67,31.13,196696.2798445308,20.5092,20.8501,20.5025,20.81,196696.2798
2008-07-16 11:00:00,31.14,31.6,31.14,31.18,109244.86396446418,20.8167,21.1242,20.8167,20.8434,109244.864
2008-07-16 11:30:00,31.18,31.19,30.92,30.99,93003.88672959468,20.8434,20.8501,20.6696,20.7164,93003.8867
2008-07-16 12:00:00,31.01,31.47,30.99,31.47,107995.55802332037,20.7298,21.0373,20.7164,21.0373,107995.558
2008-07-16 12:30:00,31.47,31.5,31.25,31.25,76762.90949472514,21.0373,21.0573,20.8902,20.8902,76762.9095
2008-07-16 13:00:00,31.24,31.32,31.16,31.24,90227.65130483064,20.8835,20.937,20.83,20.8835,90227.6513
2008-07-16 13:30:00,31.24,31.31,31.15,31.16,51499.16712937257,20.8835,20.9303,20.8233,20.83,51499.1671
2008-07-16 14:00:00,31.16,31.29,31.03,31.23,121876.73514714048,20.83,20.9169,20.7431,20.8768,121876.7351
2008-07-16 14:30:00,31.21,31.39,31.21,31.34,63853.41476957245,20.8635,20.9838,20.8635,20.9504,63853.4148
2008-07-16 15:00:00,31.31,31.58,31.28,31.53,121460.29983342586,20.9303,21.1108,20.9102,21.0774,121460.2998
2008-07-16 15:30:00,31.54,31.64,31.49,31.64,145752.35980011104,21.0841,21.1509,21.0506,21.1509,145752.3598
2008-07-17 09:30:00,32.15,33.17,32.0,32.84,302748.4730705164,21.4918,22.1737,21.3916,21.9531,302748.4731
2008-07-17 10:00:00,32.82,32.84,32.48,32.82,206968.35091615768,21.9397,21.9531,21.7124,21.9397,206968.3509
2008-07-17 10:30:00,32.81,33.28,32.76,33.27,206551.91560244307,21.933,22.2472,21.8996,22.2405,206551.9156
2008-07-17 11:00:00,33.26,33.31,32.83,33.1,157273.73681288172,22.2338,22.2673,21.9464,22.1269,157273.7368
2008-07-17 11:30:00,33.11,33.73,33.09,33.55,167406.9961132704,22.1336,22.548,22.1202,22.4277,167406.9961
2008-07-17 12:00:00,33.55,33.56,33.04,33.04,104386.45197112714,22.4277,22.4344,22.0868,22.0868,104386.452
2008-07-17 12:30:00,33.06,33.07,32.96,33.0,78428.65074958355,22.1002,22.1068,22.0333,22.06,78428.6507
2008-07-17 13:00:00,33.03,33.48,32.99,33.37,161438.08995002776,22.0801,22.3809,22.0534,22.3074,161438.09
2008-07-17 13:30:00,33.4,33.56,33.38,33.46,139089.3947806774,22.3274,22.4344,22.3141,22.3675,139089.3948
2008-07-17 14:00:00,33.46,33.58,33.37,33.58,183786.78511937807,22.3675,22.4478,22.3074,22.4478,183786.7851
2008-07-17 14:30:00,33.6,33.76,33.54,33.65,107995.55802332037,22.4611,22.5681,22.421,22.4946,107995.558
2008-07-17 15:00:00,33.64,33.86,33.64,33.71,141726.81843420322,22.4879,22.6349,22.4879,22.5347,141726.8184
2008-07-17 15:30:00,33.71,33.88,33.52,33.8,174764.01998889504,22.5347,22.6483,22.4077,22.5948,174764.02
2008-07-18 09:30:00,33.56,33.74,32.76,32.88,122154.35868961689,22.4344,22.5547,21.8996,21.9798,122154.3587
2008-07-18 10:00:00,32.85,33.04,32.58,32.88,67323.70905052748,21.9598,22.0868,21.7793,21.9798,67323.7091
2008-07-18 10:30:00,32.89,33.21,32.7,33.2,51082.73181565797,21.9865,22.2004,21.8595,22.1937,51082.7318
2008-07-18 11:00:00,33.25,33.34,33.02,33.28,121737.92337590228,22.2272,22.2873,22.0734,22.2472,121737.9234
2008-07-18 11:30:00,33.25,33.36,33.16,33.3,49278.17878956135,22.2272,22.3007,22.167,22.2606,49278.1788
2008-07-18 12:00:00,33.29,33.3,32.78,32.78,58300.94392004442,22.2539,22.2606,21.913,21.913,58300.9439
2008-07-18 12:30:00,32.77,32.82,32.59,32.66,50527.48473070516,21.9063,21.9397,21.786,21.8328,50527.4847
2008-07-18 13:00:00,32.66,32.92,32.61,32.89,50805.10827318156,21.8328,22.0066,21.7993,21.9865,50805.1083
2008-07-18 13:30:00,32.88,32.94,32.78,32.86,38034.42531926707,21.9798,22.0199,21.913,21.9665,38034.4253
2008-07-18 14:00:00,32.85,33.08,32.84,33.02,73153.80344253192,21.9598,22.1135,21.9531,22.0734,73153.8034
2008-07-18 14:30:00,33.0,33.1,32.84,32.92,81482.50971682399,22.06,22.1269,21.9531,22.0066,81482.5097
2008-07-18 15:00:00,32.89,33.02,32.79,32.84,56496.390893947806,21.9865,22.0734,21.9197,21.9531,56496.3909
2008-07-18 15:30:00,32.86,33.06,32.79,33.03,98001.1104941699,21.9665,22.1002,21.9197,22.0801,98001.1105
2008-07-21 09:30:00,32.37,32.99,32.27,32.95,136035.53581343696,21.6389,22.0534,21.572,22.0266,136035.5358
2008-07-21 10:00:00,32.97,33.14,32.69,32.79,92448.63964464188,22.04,22.1536,21.8528,21.9197,92448.6396
2008-07-21 10:30:00,32.76,32.91,32.73,32.86,57884.508606329815,21.8996,21.9999,21.8796,21.9665,57884.5086
2008-07-21 11:00:00,32.86,32.9,32.66,32.81,54553.026096612986,21.9665,21.9932,21.8328,21.933,54553.0261
2008-07-21 11:30:00,32.79,32.82,32.51,32.54,39977.790116601886,21.9197,21.9397,21.7325,21.7525,39977.7901
2008-07-21 12:00:00,32.53,32.84,32.46,32.76,48584.11993337035,21.7459,21.9531,21.6991,21.8996,48584.1199
2008-07-21 12:30:00,32.72,32.81,32.61,32.71,49139.36701832315,21.8729,21.933,21.7993,21.8662,49139.367
2008-07-21 13:00:00,32.68,32.84,32.65,32.82,37895.61354802887,21.8461,21.9531,21.8261,21.9397,37895.6135
2008-07-21 13:30:00,32.83,32.92,32.69,32.72,35674.62520821766,21.9464,22.0066,21.8528,21.8729,35674.6252
2008-07-21 14:00:00,32.73,32.87,32.63,32.68,69683.50916157689,21.8796,21.9731,21.8127,21.8461,69683.5092
2008-07-21 14:30:00,32.66,32.74,32.58,32.61,40394.22543031649,21.8328,21.8862,21.7793,21.7993,40394.2254
2008-07-21 15:00:00,32.62,32.82,32.57,32.81,73153.80344253192,21.806,21.9397,21.7726,21.933,73153.8034
2008-07-21 15:30:00,32.79,33.05,32.73,32.99,176290.94947251526,21.9197,22.0935,21.8796,22.0534,176290.9495
2008-07-22 09:30:00,30.53,30.61,27.09,29.06,1380760.6885063853,20.4089,20.4624,18.1093,19.4262,1380760.6885
2008-07-22 10:00:00,29.07,29.26,28.64,28.88,825513.6035535813,19.4329,19.5599,19.1454,19.3059,825513.6036
2008-07-22 10:30:00,28.88,29.1,28.8,29.05,414908.3842309828,19.3059,19.4529,19.2524,19.4195,414908.3842
2008-07-22 11:00:00,29.08,30.11,29.07,30.03,591060.5219322598,19.4396,20.1281,19.4329,20.0746,591060.5219
2008-07-22 11:30:00,30.05,30.05,29.54,29.57,288312.0488617435,20.088,20.088,19.7471,19.7671,288312.0489
2008-07-22 12:00:00,29.57,29.6,29.23,29.26,214741.81010549693,19.7671,19.7872,19.5398,19.5599,214741.8101
2008-07-22 12:30:00,29.26,29.28,28.82,28.9,206968.35091615768,19.5599,19.5733,19.2658,19.3192,206968.3509
2008-07-22 13:00:00,28.91,29.0,28.56,28.59,172959.46696279844,19.3259,19.3861,19.092,19.112,172959.467
2008-07-22 13:30:00,28.59,28.86,28.53,28.83,485147.1404775125,19.112,19.2925,19.0719,19.2725,485147.1405
2008-07-22 14:00:00,28.83,28.88,28.69,28.77,304275.4025541366,19.2725,19.3059,19.1789,19.2323,304275.4026
2008-07-22 14:30:00,28.77,28.8,28.23,28.24,284841.75458078843,19.2323,19.2524,18.8714,18.878,284841.7546
2008-07-22 15:00:00,28.25,28.33,27.72,28.1,345641.3103831205,18.8847,18.9382,18.5304,18.7845,345641.3104
2008-07-22 15:30:00,28.1,28.48,28.1,28.33,479733.4813992226,18.7845,19.0385,18.7845,18.9382,479733.4814
2008-07-23 09:30:00,28.69,28.7,28.27,28.48,444197.6679622432,19.1789,19.1856,18.8981,19.0385,444197.668
2008-07-23 10:00:00,28.47,28.64,28.38,28.64,324264.2976124375,19.0318,19.1454,18.9716,19.1454,324264.2976
2008-07-23 10:30:00,28.63,28.92,28.59,28.86,728067.7401443642,19.1388,19.3326,19.112,19.2925,728067.7401
2008-07-23 11:00:00,28.84,28.98,28.72,28.72,180455.30260966127,19.2791,19.3727,19.1989,19.1989,180455.3026
2008-07-23 11:30:00,28.69,28.72,28.54,28.54,281371.4602998334,19.1789,19.1989,19.0786,19.0786,281371.4603
2008-07-23 12:00:00,28.55,28.6,28.46,28.56,316213.2148806219,19.0853,19.1187,19.0251,19.092,316213.2149
2008-07-23 12:30:00,28.56,28.82,28.54,28.79,146862.85397001664,19.092,19.2658,19.0786,19.2457,146862.854
2008-07-23 13:00:00,28.79,28.84,28.76,28.76,157412.5485841199,19.2457,19.2791,19.2257,19.2257,157412.5486
2008-07-23 13:30:00,28.75,28.75,28.48,28.56,167129.372570794,19.219,19.219,19.0385,19.092,167129.3726
2008-07-23 14:00:00,28.57,28.66,28.51,28.64,124930.59411438087,19.0986,19.1588,19.0585,19.1454,124930.5941
2008-07-23 14:30:00,28.66,28.75,28.6,28.72,366324.2642976124,19.1588,19.219,19.1187,19.1989,366324.2643
2008-07-23 15:00:00,28.72,28.81,28.59,28.64,292615.2137701277,19.1989,19.2591,19.112,19.1454,292615.2138
2008-07-23 15:30:00,28.64,28.69,28.56,28.63,268600.77734591893,19.1454,19.1789,19.092,19.1388,268600.7773
2008-07-24 09:30:00,28.56,28.66,28.02,28.1,186701.8323153804,19.092,19.1588,18.731,18.7845,186701.8323
2008-07-24 10:00:00,28.09,28.12,27.81,28.1,122431.98223209329,18.7778,18.7978,18.5906,18.7845,122431.9822
2008-07-24 10:30:00,28.09,28.09,27.92,27.97,109938.92282065518,18.7778,18.7778,18.6641,18.6976,109938.9228
2008-07-24 11:00:00,27.99,28.02,27.6,27.61,131871.18267629095,18.7109,18.731,18.4502,18.4569,131871.1827
2008-07-24 11:30:00,27.61,27.74,27.53,27.61,81898.94503053858,18.4569,18.5438,18.4034,18.4569,81898.945
2008-07-24 12:00:00,27.61,27.62,27.35,27.35,100360.91060521932,18.4569,18.4636,18.2831,18.2831,100360.9106
2008-07-24 12:30:00,27.34,27.46,27.27,27.38,148945.03053858966,18.2764,18.3566,18.2296,18.3031,148945.0305
2008-07-24 13:00:00,27.38,27.5,27.32,27.34,123681.28817323707,18.3031,18.3834,18.263,18.2764,123681.2882
2008-07-24 13:30:00,27.32,27.36,27.2,27.26,104108.82842865074,18.263,18.2898,18.1828,18.2229,104108.8284
2008-07-24 14:00:00,27.26,27.3,27.07,27.14,110494.16990560798,18.2229,18.2497,18.0959,18.1427,110494.1699
2008-07-24 14:30:00,27.15,27.31,27.09,27.3,131732.37090505272,18.1494,18.2564,18.1093,18.2497,131732.3709
2008-07-24 15:00:00,27.31,27.36,27.22,27.28,350777.3459189339,18.2564,18.2898,18.1962,18.2363,350777.3459
2008-07-24 15:30:00,27.27,27.34,27.07,27.19,279289.2837312604,18.2296,18.2764,18.0959,18.1761,279289.2837
2008-07-25 09:30:00,27.39,27.4,26.96,27.14,294836.2021099389,18.3098,18.3165,18.0224,18.1427,294836.2021
2008-07-25 10:00:00,27.12,27.2,26.82,26.82,197529.15047196,18.1293,18.1828,17.9288,17.9288,197529.1505
2008-07-25 10:30:00,26.83,27.24,26.77,27.22,202942.80955024983,17.9355,18.2096,17.8954,18.1962,202942.8096
2008-07-25 11:00:00,27.22,27.38,27.12,27.32,200999.44475291503,18.1962,18.3031,18.1293,18.263,200999.4448
2008-07-25 11:30:00,27.34,27.4,27.25,27.3,294142.1432537479,18.2764,18.3165,18.2162,18.2497,294142.1433
2008-07-25 12:00:00,27.29,27.36,27.2,27.28,85230.4275402554,18.243,18.2898,18.1828,18.2363,85230.4275
2008-07-25 12:30:00,27.27,27.39,27.2,27.39,228761.79900055524,18.2296,18.3098,18.1828,18.3098,228761.799
2008-07-25 13:00:00,27.37,27.4,27.27,27.31,115491.39367018324,18.2965,18.3165,18.2296,18.2564,115491.3937
2008-07-25 13:30:00,27.27,27.38,27.18,27.3,46501.943364797335,18.2296,18.3031,18.1695,18.2497,46501.9434
2008-07-25 14:00:00,27.31,27.43,27.26,27.35,86340.92171016101,18.2564,18.3366,18.2229,18.2831,86340.9217
2008-07-25 14:30:00,27.35,27.35,27.11,27.14,229733.48139922263,18.2831,18.2831,18.1227,18.1427,229733.4814
2008-07-25 15:00:00,27.14,27.19,26.95,27.03,159078.28983897832,18.1427,18.1761,18.0157,18.0692,159078.2898
2008-07-25 15:30:00,27.04,27.1,26.94,27.06,252776.235424764,18.0759,18.116,18.009,18.0892,252776.2354
2008-07-28 09:30:00,26.75,27.0,26.43,26.83,151304.83064963907,17.882,18.0491,17.6681,17.9355,151304.8306
2008-07-28 10:00:00,26.8,27.1,26.78,27.02,215991.1160466408,17.9154,18.116,17.9021,18.0625,215991.116
2008-07-28 10:30:00,27.02,27.03,26.83,26.89,100777.34591893392,18.0625,18.0692,17.9355,17.9756,100777.3459
2008-07-28 11:00:00,26.88,27.04,26.84,27.02,131871.18267629095,17.9689,18.0759,17.9422,18.0625,131871.1827
2008-07-28 11:30:00,27.02,27.04,26.94,26.97,119655.74680732924,18.0625,18.0759,18.009,18.0291,119655.7468
2008-07-28 12:00:00,26.98,27.02,26.84,26.93,106052.19322598555,18.0358,18.0625,17.9422,18.0023,106052.1932
2008-07-28 12:30:00,26.93,26.96,26.83,26.87,77595.78012215435,18.0023,18.0224,17.9355,17.9622,77595.7801
2008-07-28 13:00:00,26.89,26.96,26.86,26.88,66490.83842309828,17.9756,18.0224,17.9555,17.9689,66490.8384
2008-07-28 13:30:00,26.87,26.87,26.76,26.76,98278.7340366463,17.9622,17.9622,17.8887,17.8887,98278.734
2008-07-28 14:00:00,26.76,26.81,26.62,26.65,161854.52526374234,17.8887,17.9221,17.7951,17.8152,161854.5253
2008-07-28 14:30:00,26.65,26.68,26.49,26.57,128678.51193781232,17.8152,17.8352,17.7082,17.7617,128678.5119
2008-07-28 15:00:00,26.58,26.73,26.56,26.67,96751.80455302609,17.7684,17.8686,17.755,17.8285,96751.8046
2008-07-28 15:30:00,26.69,26.78,26.59,26.64,95086.06329816768,17.8419,17.9021,17.775,17.8085,95086.0633
2008-07-29 09:30:00,26.79,27.04,26.71,26.94,184758.4675180455,17.9087,18.0759,17.8553,18.009,184758.4675
2008-07-29 10:00:00,26.96,27.08,26.95,27.02,291504.7196002221,18.0224,18.1026,18.0157,18.0625,291504.7196
2008-07-29 10:30:00,27.02,27.4,26.94,27.37,310244.30871737923,18.0625,18.3165,18.009,18.2965,310244.3087
2008-07-29 11:00:00,27.38,27.44,27.35,27.35,332593.0038867296,18.3031,18.3433,18.2831,18.2831,332593.0039
2008-07-29 11:30:00,27.37,27.42,27.32,27.38,233342.58745141583,18.2965,18.3299,18.263,18.3031,233342.5875
2008-07-29 12:00:00,27.37,27.51,27.33,27.47,252082.176568573,18.2965,18.3901,18.2697,18.3633,252082.1766
2008-07-29 12:30:00,27.48,27.52,27.27,27.34,148667.40699611325,18.37,18.3967,18.2296,18.2764,148667.407
2008-07-29 13:00:00,27.34,27.37,27.25,27.29,158523.04275402552,18.2764,18.2965,18.2162,18.243,158523.0428
2008-07-29 13:30:00,27.29,27.38,27.27,27.32,131593.55913381453,18.243,18.3031,18.2296,18.263,131593.5591
2008-07-29 14:00:00,27.32,27.4,27.15,27.37,118684.06440866184,18.263,18.3165,18.1494,18.2965,118684.0644
2008-07-29 14:30:00,27.36,27.53,27.27,27.48,123820.09994447528,18.2898,18.4034,18.2296,18.37,123820.0999
2008-07-29 15:00:00,27.48,27.58,27.35,27.47,148528.59522487503,18.37,18.4368,18.2831,18.3633,148528.5952
2008-07-29 15:30:00,27.47,27.69,27.41,27.58,225152.692948362,18.3633,18.5104,18.3232,18.4368,225152.6929
2008-07-30 09:30:00,28.05,28.48,27.81,28.38,403248.1954469739,18.751,19.0385,18.5906,18.9716,403248.1954
2008-07-30 10:00:00,28.38,28.54,28.36,28.46,315796.77956690727,18.9716,19.0786,18.9583,19.0251,315796.7796
2008-07-30 10:30:00,28.46,28.59,28.46,28.55,254164.353137146,19.0251,19.112,19.0251,19.0853,254164.3531
2008-07-30 11:00:00,28.54,28.69,28.54,28.68,232787.34036646303,19.0786,19.1789,19.0786,19.1722,232787.3404
2008-07-30 11:30:00,28.67,28.77,28.64,28.73,119516.93503609105,19.1655,19.2323,19.1454,19.2056,119516.935
2008-07-30 12:00:00,28.74,28.82,28.55,28.64,168378.6785119378,19.2123,19.2658,19.0853,19.1454,168378.6785
2008-07-30 12:30:00,28.64,28.66,28.54,28.63,160049.97223764574,19.1454,19.1588,19.0786,19.1388,160049.9722
2008-07-30 13:00:00,28.61,28.77,28.59,28.66,323847.8622987229,19.1254,19.2323,19.112,19.1588,323847.8623
2008-07-30 13:30:00,28.66,28.69,28.54,28.59,107440.31093836756,19.1588,19.1789,19.0786,19.112,107440.3109
2008-07-30 14:00:00,28.6,28.6,28.43,28.57,146307.60688506384,19.1187,19.1187,19.0051,19.0986,146307.6069
2008-07-30 14:30:00,28.54,28.61,28.46,28.5,99944.47529150471,19.0786,19.1254,19.0251,19.0519,99944.4753
2008-07-30 15:00:00,28.5,28.56,28.28,28.45,136868.40644086618,19.0519,19.092,18.9048,19.0184,136868.4064
2008-07-30 15:30:00,28.46,28.61,28.23,28.46,420738.4786229872,19.0251,19.1254,18.8714,19.0251,420738.4786
2008-07-31 09:30:00,28.84,28.84,28.58,28.67,223209.3281510272,19.2791,19.2791,19.1053,19.1655,223209.3282
2008-07-31 10:00:00,28.67,28.82,28.61,28.76,322737.3681288173,19.1655,19.2658,19.1254,19.2257,322737.3681
2008-07-31 10:30:00,28.76,28.8,28.61,28.64,147001.66574125484,19.2257,19.2524,19.1254,19.1454,147001.6657
2008-07-31 11:00:00,28.64,28.68,28.55,28.62,185036.09106052195,19.1454,19.1722,19.0853,19.1321,185036.0911
2008-07-31 11:30:00,28.61,28.67,28.39,28.52,165047.19600222097,19.1254,19.1655,18.9783,19.0652,165047.196
2008-07-31 12:00:00,28.51,28.55,28.29,28.35,209744.5863409217,19.0585,19.0853,18.9115,18.9516,209744.5863
2008-07-31 12:30:00,28.36,28.49,28.32,28.41,230288.72848417543,18.9583,19.0452,18.9315,18.9917,230288.7285
2008-07-31 13:00:00,28.4,28.52,28.28,28.39,132287.61799000556,18.985,19.0652,18.9048,18.9783,132287.618
2008-07-31 13:30:00,28.38,28.47,28.34,28.35,93142.69850083286,18.9716,19.0318,18.9449,18.9516,93142.6985
2008-07-31 14:00:00,28.35,28.46,28.25,28.28,242226.54081066072,18.9516,19.0251,18.8847,18.9048,242226.5408
2008-07-31 14:30:00,28.3,28.33,28.08,28.1,205163.79789006108,18.9182,18.9382,18.7711,18.7845,205163.7979
2008-07-31 15:00:00,28.12,28.23,28.09,28.17,124097.72348695168,18.7978,18.8714,18.7778,18.8313,124097.7235
2008-07-31 15:30:00,28.17,28.17,27.92,28.1,280399.777901166,18.8313,18.8313,18.6641,18.7845,280399.7779
2008-08-01 09:30:00,27.63,28.02,27.3,27.38,195724.5974458634,18.4703,18.731,18.2497,18.3031,195724.5974
2008-08-01 10:00:00,27.4,27.89,27.35,27.56,317878.95613548026,18.3165,18.6441,18.2831,18.4235,317878.9561
2008-08-01 10:30:00,27.58,27.88,27.56,27.71,319961.1327040533,18.4368,18.6374,18.4235,18.5238,319961.1327
2008-08-01 11:00:00,27.71,27.81,27.62,27.81,87867.85119378123,18.5238,18.5906,18.4636,18.5906,87867.8512
2008-08-01 11:30:00,27.79,27.97,27.74,27.77,101054.96946141032,18.5772,18.6976,18.5438,18.5639,101054.9695
2008-08-01 12:00:00,27.77,27.81,27.63,27.74,47334.81399222654,18.5639,18.5906,18.4703,18.5438,47334.814
2008-08-01 12:30:00,27.74,27.79,27.65,27.68,103692.39311493616,18.5438,18.5772,18.4836,18.5037,103692.3931
2008-08-01 13:00:00,27.7,27.84,27.69,27.81,102443.08717379232,18.5171,18.6107,18.5104,18.5906,102443.0872
2008-08-01 13:30:00,27.81,27.89,27.79,27.81,121737.92337590228,18.5906,18.6441,18.5772,18.5906,121737.9234
2008-08-01 14:00:00,27.81,27.92,27.69,27.74,151998.88950583007,18.5906,18.6641,18.5104,18.5438,151998.8895
2008-08-01 14:30:00,27.74,27.75,27.71,27.73,104802.88728484177,18.5438,18.5505,18.5238,18.5371,104802.8873
2008-08-01 15:00:00,27.74,27.75,27.67,27.71,161299.27817878954,18.5438,18.5505,18.497,18.5238,161299.2782
2008-08-01 15:30:00,27.71,27.81,27.53,27.63,233064.96390893945,18.5238,18.5906,18.4034,18.4703,233064.9639
2008-08-04 09:30:00,28.1,28.1,26.85,27.09,258328.70627429205,18.7845,18.7845,17.9489,18.1093,258328.7063
2008-08-04 10:00:00,27.12,27.23,27.08,27.22,163103.83120488617,18.1293,18.2029,18.1026,18.1962,163103.8312
2008-08-04 10:30:00,27.22,27.22,27.02,27.15,84536.36868406441,18.1962,18.1962,18.0625,18.1494,84536.3687
2008-08-04 11:00:00,27.14,27.2,27.05,27.15,68156.57967795669,18.1427,18.1828,18.0825,18.1494,68156.5797
2008-08-04 11:30:00,27.15,27.3,27.14,27.3,143253.74791782344,18.1494,18.2497,18.1427,18.2497,143253.7479
2008-08-04 12:00:00,27.3,27.34,27.2,27.32,86063.29816768461,18.2497,18.2764,18.1828,18.263,86063.2982
2008-08-04 12:30:00,27.32,27.37,27.28,27.32,66074.40310938367,18.263,18.2965,18.2363,18.263,66074.4031
2008-08-04 13:00:00,27.33,27.44,27.26,27.43,83148.2509716824,18.2697,18.3433,18.2229,18.3366,83148.251
2008-08-04 13:30:00,27.44,27.5,27.34,27.42,119516.93503609105,18.3433,18.3834,18.2764,18.3299,119516.935
2008-08-04 14:00:00,27.4,27.5,27.38,27.5,86757.35702387562,18.3165,18.3834,18.3031,18.3834,86757.357
2008-08-04 14:30:00,27.49,27.53,27.4,27.48,95224.87506940588,18.3767,18.4034,18.3165,18.37,95224.8751
2008-08-04 15:00:00,27.48,27.48,27.27,27.27,102998.33425874512,18.37,18.37,18.2296,18.2296,102998.3343
2008-08-04 15:30:00,27.27,27.33,27.14,27.19,184897.27928928373,18.2296,18.2697,18.1427,18.1761,184897.2793
2008-08-05 09:30:00,27.95,28.07,27.81,28.05,225707.9400333148,18.8782,18.9592,18.7836,18.9457,225707.94
2008-08-05 10:00:00,28.05,28.2,27.92,28.02,141588.006662965,18.9457,19.047,18.8579,18.9255,141588.0067
2008-08-05 10:30:00,28.03,28.12,27.93,28.1,109383.67573570236,18.9322,18.993,18.8647,18.9795,109383.6757
2008-08-05 11:00:00,28.1,28.32,28.07,28.23,100360.91060521932,18.9795,19.1281,18.9592,19.0673,100360.9106
2008-08-05 11:30:00,28.23,28.23,28.08,28.09,58439.75569128262,19.0673,19.0673,18.966,18.9727,58439.7557
2008-08-05 12:00:00,28.1,28.23,28.05,28.19,60799.55580233203,18.9795,19.0673,18.9457,19.0403,60799.5558
2008-08-05 12:30:00,28.18,28.18,28.05,28.13,52054.41421432537,19.0335,19.0335,18.9457,18.9997,52054.4142
2008-08-05 13:00:00,28.11,28.11,27.99,28.09,49694.61410327596,18.9862,18.9862,18.9052,18.9727,49694.6141
2008-08-05 13:30:00,28.1,28.15,28.04,28.09,59966.68517490283,18.9795,19.0133,18.939,18.9727,59966.6852
2008-08-05 14:00:00,28.09,28.28,27.99,28.09,141449.1948917268,18.9727,19.1011,18.9052,18.9727,141449.1949
2008-08-05 14:30:00,28.09,28.48,28.09,28.4,154913.9367018323,18.9727,19.2361,18.9727,19.1821,154913.9367
2008-08-05 15:00:00,28.4,28.43,28.2,28.4,152831.7601332593,19.1821,19.2024,19.047,19.1821,152831.7601
2008-08-05 15:30:00,28.42,28.55,28.33,28.4,189894.50305385896,19.1956,19.2834,19.1348,19.1821,189894.5031
2008-08-06 09:30:00,29.14,29.14,28.33,28.41,400055.5247084952,19.6819,19.6819,19.1348,19.1889,400055.5247
2008-08-06 10:00:00,28.42,28.5,28.31,28.48,216129.92781787887,19.1956,19.2497,19.1213,19.2361,216129.9278
2008-08-06 10:30:00,28.48,28.53,28.38,28.46,254580.78845086065,19.2361,19.2699,19.1686,19.2226,254580.7885
2008-08-06 11:00:00,28.46,28.59,28.43,28.51,199194.89172681843,19.2226,19.3104,19.2024,19.2564,199194.8917
2008-08-06 11:30:00,28.52,28.52,28.41,28.45,82454.19211549139,19.2632,19.2632,19.1889,19.2159,82454.1921
2008-08-06 12:00:00,28.44,28.47,28.39,28.4,65380.34425319266,19.2091,19.2294,19.1754,19.1821,65380.3443
2008-08-06 12:30:00,28.4,28.4,28.22,28.24,87590.22765130483,19.1821,19.1821,19.0605,19.074,87590.2277
2008-08-06 13:00:00,28.24,28.25,28.17,28.22,78567.46252082176,19.074,19.0808,19.0268,19.0605,78567.4625
2008-08-06 13:30:00,28.25,28.25,28.08,28.1,95224.87506940588,19.0808,19.0808,18.966,18.9795,95224.8751
2008-08-06 14:00:00,28.1,28.31,28.09,28.24,80788.45086063298,18.9795,19.1213,18.9727,19.074,80788.4509
2008-08-06 14:30:00,28.25,28.37,28.23,28.27,144225.43031649082,19.0808,19.1619,19.0673,19.0943,144225.4303
2008-08-06 15:00:00,28.29,28.38,28.28,28.29,147279.28928373125,19.1078,19.1686,19.1011,19.1078,147279.2893
2008-08-06 15:30:00,28.28,28.42,28.26,28.35,376596.33536923927,19.1011,19.1956,19.0876,19.1483,376596.3354
2008-08-07 09:30:00,28.05,28.11,27.74,28.05,136729.594669628,18.9457,18.9862,18.7363,18.9457,136729.5947
2008-08-07 10:00:00,28.05,28.09,27.96,27.96,133536.92393114936,18.9457,18.9727,18.8849,18.8849,133536.9239
2008-08-07 10:30:00,27.96,28.02,27.92,27.99,71071.62687395891,18.8849,18.9255,18.8579,18.9052,71071.6269
2008-08-07 11:00:00,28.0,28.05,27.98,28.01,219322.59855635755,18.9119,18.9457,18.8984,18.9187,219322.5986
2008-08-07 11:30:00,28.01,28.02,27.89,27.98,57051.63797890061,18.9187,18.9255,18.8376,18.8984,57051.638
2008-08-07 12:00:00,27.98,28.02,27.91,27.99,83564.686285397,18.8984,18.9255,18.8512,18.9052,83564.6863
2008-08-07 12:30:00,28.0,28.03,27.94,28.01,223348.1399222654,18.9119,18.9322,18.8714,18.9187,223348.1399
2008-08-07 13:00:00,28.02,28.06,27.97,28.04,107717.93448084396,18.9255,18.9525,18.8917,18.939,107717.9345
2008-08-07 13:30:00,28.04,28.05,27.88,28.0,77456.96835091616,18.939,18.9457,18.8309,18.9119,77456.9684
2008-08-07 14:00:00,28.0,28.02,27.92,27.97,97445.8634092171,18.9119,18.9255,18.8579,18.8917,97445.8634
2008-08-07 14:30:00,27.97,27.99,27.71,27.75,77456.96835091616,18.8917,18.9052,18.7161,18.7431,77456.9684
2008-08-07 15:00:00,27.74,27.81,27.61,27.71,120349.80566352024,18.7363,18.7836,18.6485,18.7161,120349.8057
2008-08-07 15:30:00,27.71,27.73,27.5,27.64,254025.54136590785,18.7161,18.7296,18.5742,18.6688,254025.5414
2008-08-08 09:30:00,27.62,28.11,27.57,27.97,126457.5235980011,18.6553,18.9862,18.6215,18.8917,126457.5236
2008-08-08 10:00:00,28.0,28.28,27.93,27.97,278317.601332593,18.9119,19.1011,18.8647,18.8917,278317.6013
2008-08-08 10:30:00,27.97,28.1,27.94,28.1,243198.22320932813,18.8917,18.9795,18.8714,18.9795,243198.2232
2008-08-08 11:00:00,28.1,28.39,28.08,28.37,80094.39200444196,18.9795,19.1754,18.966,19.1619,80094.392
2008-08-08 11:30:00,28.37,28.61,28.37,28.61,72598.55635757912,19.1619,19.324,19.1619,19.324,72598.5564
2008-08-08 12:00:00,28.59,28.66,28.43,28.51,68156.57967795669,19.3104,19.3577,19.2024,19.2564,68156.5797
2008-08-08 12:30:00,28.51,28.52,28.39,28.42,31787.895613548026,19.2564,19.2632,19.1754,19.1956,31787.8956
2008-08-08 13:00:00,28.43,28.51,28.42,28.5,35397.00166574125,19.2024,19.2564,19.1956,19.2497,35397.0017
2008-08-08 13:30:00,28.51,28.57,28.48,28.52,63575.79122709605,19.2564,19.2969,19.2361,19.2632,63575.7912
2008-08-08 14:00:00,28.52,28.57,28.46,28.55,47057.19044975014,19.2632,19.2969,19.2226,19.2834,47057.1904
2008-08-08 14:30:00,28.57,28.58,28.51,28.55,96057.74569683507,19.2969,19.3037,19.2564,19.2834,96057.7457
2008-08-08 15:00:00,28.56,28.74,28.5,28.56,175041.64353137146,19.2902,19.4118,19.2497,19.2902,175041.6435
2008-08-08 15:30:00,28.56,28.6,28.48,28.57,115630.20544142142,19.2902,19.3172,19.2361,19.2969,115630.2054
2008-08-11 09:30:00,29.59,29.62,28.44,29.54,212937.25707940035,19.9859,20.0061,19.2091,19.9521,212937.2571
2008-08-11 10:00:00,29.54,29.64,29.45,29.53,261937.8123264853,19.9521,20.0196,19.8913,19.9453,261937.8123
2008-08-11 10:30:00,29.53,29.55,29.41,29.48,172681.84342032202,19.9453,19.9589,19.8643,19.9116,172681.8434
2008-08-11 11:00:00,29.49,29.64,29.49,29.59,63992.226540810654,19.9183,20.0196,19.9183,19.9859,63992.2265
2008-08-11 11:30:00,29.59,29.64,29.54,29.63,58578.56746252082,19.9859,20.0196,19.9521,20.0129,58578.5675
2008-08-11 12:00:00,29.63,29.75,29.59,29.69,73153.80344253192,20.0129,20.0939,19.9859,20.0534,73153.8034
2008-08-11 12:30:00,29.7,29.72,29.64,29.68,64131.038312048855,20.0602,20.0737,20.0196,20.0467,64131.0383
2008-08-11 13:00:00,29.68,29.68,29.44,29.48,100360.91060521932,20.0467,20.0467,19.8846,19.9116,100360.9106
2008-08-11 13:30:00,29.5,29.59,29.36,29.54,114797.33481399222,19.9251,19.9859,19.8305,19.9521,114797.3348
2008-08-11 14:00:00,29.52,29.61,29.51,29.55,130205.44142143252,19.9386,19.9994,19.9318,19.9589,130205.4414
2008-08-11 14:30:00,29.55,29.61,29.46,29.57,138672.95946696278,19.9589,19.9994,19.8981,19.9724,138672.9595
2008-08-11 15:00:00,29.57,29.74,29.56,29.63,253192.6707384786,19.9724,20.0872,19.9656,20.0129,253192.6707
2008-08-11 15:30:00,29.62,29.63,29.34,29.56,194752.915047196,20.0061,20.0129,19.817,19.9656,194752.915
2008-08-12 09:30:00,30.15,30.17,29.9,30.08,193225.98556357576,20.3641,20.3776,20.1953,20.3168,193225.9856
2008-08-12 10:00:00,30.08,30.24,30.05,30.08,135896.72404219877,20.3168,20.4249,20.2966,20.3168,135896.724
2008-08-12 10:30:00,30.08,30.12,29.9,29.95,125347.0294280955,20.3168,20.3438,20.1953,20.229,125347.0294
2008-08-12 11:00:00,29.94,30.18,29.91,30.18,205024.98611882285,20.2223,20.3844,20.202,20.3844,205024.9861
2008-08-12 11:30:00,30.21,30.27,30.06,30.11,62604.108828428645,20.4046,20.4452,20.3033,20.3371,62604.1088
2008-08-12 12:00:00,30.11,30.14,30.01,30.03,56496.390893947806,20.3371,20.3574,20.2696,20.2831,56496.3909
2008-08-12 12:30:00,30.05,30.11,29.9,30.1,82176.56857301499,20.2966,20.3371,20.1953,20.3303,82176.5686
2008-08-12 13:00:00,30.09,30.13,29.98,29.99,82731.81565796779,20.3236,20.3506,20.2493,20.256,82731.8157
2008-08-12 13:30:00,29.99,30.01,29.87,29.89,53858.96724042198,20.256,20.2696,20.175,20.1885,53858.9672
2008-08-12 14:00:00,29.9,29.97,29.64,29.91,112298.7229317046,20.1953,20.2425,20.0196,20.202,112298.7229
2008-08-12 14:30:00,29.92,30.02,29.9,29.93,48584.11993337035,20.2088,20.2763,20.1953,20.2155,48584.1199
2008-08-12 15:00:00,29.93,30.02,29.82,29.98,140893.947806774,20.2155,20.2763,20.1412,20.2493,140893.9478
2008-08-12 15:30:00,29.98,30.15,29.94,30.1,281371.4602998334,20.2493,20.3641,20.2223,20.3303,281371.4603
2008-08-13 09:30:00,29.83,29.83,29.47,29.66,102026.65186007772,20.148,20.148,19.9048,20.0332,102026.6519
2008-08-13 10:00:00,29.66,29.68,29.54,29.57,152415.32481954468,20.0332,20.0467,19.9521,19.9724,152415.3248
2008-08-13 10:30:00,29.56,29.63,29.28,29.62,236674.06996113269,19.9656,20.0129,19.7765,20.0061,236674.07
2008-08-13 11:00:00,29.61,29.63,29.32,29.46,459466.96279844525,19.9994,20.0129,19.8035,19.8981,459466.9628
2008-08-13 11:30:00,29.45,29.45,29.19,29.24,73986.67406996113,19.8913,19.8913,19.7157,19.7495,73986.6741
2008-08-13 12:00:00,29.23,29.33,29.17,29.28,62742.920599666846,19.7427,19.8103,19.7022,19.7765,62742.9206
2008-08-13 12:30:00,29.3,29.33,29.21,29.32,43864.51971127151,19.79,19.8103,19.7292,19.8035,43864.5197
2008-08-13 13:00:00,29.32,29.33,29.2,29.32,57468.07329261521,19.8035,19.8103,19.7225,19.8035,57468.0733
2008-08-13 13:30:00,29.32,29.49,29.29,29.39,70099.9444752915,19.8035,19.9183,19.7832,19.8508,70099.9445
2008-08-13 14:00:00,29.37,29.54,29.3,29.37,72320.93281510271,19.8373,19.9521,19.79,19.8373,72320.9328
2008-08-13 14:30:00,29.37,29.54,29.31,29.54,73709.05052748472,19.8373,19.9521,19.7968,19.9521,73709.0505
2008-08-13 15:00:00,29.53,29.54,29.33,29.34,92448.63964464188,19.9453,19.9521,19.8103,19.817,92448.6396
2008-08-13 15:30:00,29.35,29.49,29.23,29.49,117018.32315380345,19.8238,19.9183,19.7427,19.9183,117018.3232
2008-08-14 09:30:00,29.27,29.28,29.09,29.2,156718.4897279289,19.7697,19.7765,19.6482,19.7225,156718.4897
2008-08-14 10:00:00,29.21,29.41,29.18,29.41,121182.67629094946,19.7292,19.8643,19.7089,19.8643,121182.6763
2008-08-14 10:30:00,29.41,29.69,29.41,29.46,89672.40421987783,19.8643,20.0534,19.8643,19.8981,89672.4042
2008-08-14 11:00:00,29.49,29.63,29.43,29.63,113270.405330372,19.9183,20.0129,19.8778,20.0129,113270.4053
2008-08-14 11:30:00,29.62,29.72,29.47,29.47,77179.34480843975,20.0061,20.0737,19.9048,19.9048,77179.3448
2008-08-14 12:00:00,29.44,29.71,29.44,29.54,102581.89894503054,19.8846,20.0669,19.8846,19.9521,102581.8989
2008-08-14 12:30:00,29.55,29.93,29.54,29.8,77318.15657967795,19.9589,20.2155,19.9521,20.1277,77318.1566
2008-08-14 13:00:00,29.81,29.85,29.67,29.67,67878.95613548029,20.1345,20.1615,20.0399,20.0399,67878.9561
2008-08-14 13:30:00,29.67,29.69,29.53,29.58,38728.48417545808,20.0399,20.0534,19.9453,19.9791,38728.4842
2008-08-14 14:00:00,29.58,29.65,29.51,29.53,44558.57856746252,19.9791,20.0264,19.9318,19.9453,44558.5786
2008-08-14 14:30:00,29.51,29.59,29.41,29.49,39422.54303164908,19.9318,19.9859,19.8643,19.9183,39422.543
2008-08-14 15:00:00,29.49,29.54,29.37,29.39,58995.00277623542,19.9183,19.9521,19.8373,19.8508,58995.0028
2008-08-14 15:30:00,29.41,29.54,29.36,29.45,120627.42920599664,19.8643,19.9521,19.8305,19.8913,120627.4292
2008-08-15 09:30:00,29.4,29.64,29.31,29.43,237923.3759022765,19.8575,20.0196,19.7968,19.8778,237923.3759
2008-08-15 10:00:00,29.44,29.46,29.16,29.42,118128.81732370904,19.8846,19.8981,19.6954,19.8711,118128.8173
2008-08-15 10:30:00,29.42,29.54,29.41,29.45,123542.47640199888,19.8711,19.9521,19.8643,19.8913,123542.4764
2008-08-15 11:00:00,29.45,29.46,29.26,29.39,218073.2926152137,19.8913,19.8981,19.763,19.8508,218073.2926
2008-08-15 11:30:00,29.37,29.46,29.37,29.46,91060.52193225984,19.8373,19.8981,19.8373,19.8981,91060.5219
2008-08-15 12:00:00,29.45,29.53,29.44,29.49,87867.85119378123,19.8913,19.9453,19.8846,19.9183,87867.8512
2008-08-15 12:30:00,29.5,29.54,29.42,29.46,47196.00222098834,19.9251,19.9521,19.8711,19.8981,47196.0022
2008-08-15 13:00:00,29.46,29.47,29.39,29.41,23459.18933925597,19.8981,19.9048,19.8508,19.8643,23459.1893
2008-08-15 13:30:00,29.41,29.46,29.41,29.44,40116.60188784009,19.8643,19.8981,19.8643,19.8846,40116.6019
2008-08-15 14:00:00,29.44,29.45,29.25,29.31,81760.13325930039,19.8846,19.8913,19.7562,19.7968,81760.1333
2008-08-15 14:30:00,29.29,29.31,29.18,29.23,41227.09605774569,19.7832,19.7968,19.7089,19.7427,41227.0961
2008-08-15 15:00:00,29.25,29.28,29.18,29.24,87312.60410882843,19.7562,19.7765,19.7089,19.7495,87312.6041
2008-08-15 15:30:00,29.24,29.28,29.18,29.21,140893.947806774,19.7495,19.7765,19.7089,19.7292,140893.9478
2008-08-18 09:30:00,29.59,29.59,29.16,29.49,72737.36812881732,19.9859,19.9859,19.6954,19.9183,72737.3681
2008-08-18 10:00:00,29.49,29.53,29.36,29.46,56079.9555802332,19.9183,19.9453,19.8305,19.8981,56079.9556
2008-08-18 10:30:00,29.44,29.61,29.33,29.54,56912.82620766241,19.8846,19.9994,19.8103,19.9521,56912.8262
2008-08-18 11:00:00,29.54,29.57,29.44,29.48,37479.17823431427,19.9521,19.9724,19.8846,19.9116,37479.1782
2008-08-18 11:30:00,29.45,29.55,29.44,29.44,42198.7784564131,19.8913,19.9589,19.8846,19.8846,42198.7785
2008-08-18 12:00:00,29.44,29.44,29.3,29.34,33453.63686840644,19.8846,19.8846,19.79,19.817,33453.6369
2008-08-18 12:30:00,29.35,29.37,29.08,29.08,50527.48473070516,19.8238,19.8373,19.6414,19.6414,50527.4847
2008-08-18 13:00:00,29.07,29.22,29.07,29.18,99944.47529150471,19.6347,19.736,19.6347,19.7089,99944.4753
2008-08-18 13:30:00,29.18,29.21,29.1,29.12,28595.224875069405,19.7089,19.7292,19.6549,19.6684,28595.2249
2008-08-18 14:00:00,29.12,29.2,29.09,29.15,51776.79067184897,19.6684,19.7225,19.6482,19.6887,51776.7907
2008-08-18 14:30:00,29.17,29.2,29.08,29.14,52332.03775680177,19.7022,19.7225,19.6414,19.6819,52332.0378
2008-08-18 15:00:00,29.14,29.2,29.02,29.11,84258.745141588,19.6819,19.7225,19.6009,19.6617,84258.7451
2008-08-18 15:30:00,29.11,29.3,29.09,29.28,186146.5852304276,19.6617,19.79,19.6482,19.7765,186146.5852
2008-08-19 09:30:00,29.07,29.1,28.92,29.05,122570.79400333148,19.6347,19.6549,19.5333,19.6211,122570.794
2008-08-19 10:00:00,29.05,29.1,28.82,28.83,68850.63853414769,19.6211,19.6549,19.4658,19.4725,68850.6385
2008-08-19 10:30:00,28.82,28.84,28.64,28.65,76624.09772348695,19.4658,19.4793,19.3442,19.351,76624.0977
2008-08-19 11:00:00,28.66,28.66,28.44,28.6,109938.92282065518,19.3577,19.3577,19.2091,19.3172,109938.9228
2008-08-19 11:30:00,28.6,28.69,28.5,28.58,122154.35868961689,19.3172,19.378,19.2497,19.3037,122154.3587
2008-08-19 12:00:00,28.55,28.64,28.43,28.5,83981.1215991116,19.2834,19.3442,19.2024,19.2497,83981.1216
2008-08-19 12:30:00,28.5,28.86,28.45,28.45,154358.6896168795,19.2497,19.4928,19.2159,19.2159,154358.6896
2008-08-19 13:00:00,28.45,28.77,28.43,28.46,83842.3098278734,19.2159,19.432,19.2024,19.2226,83842.3098
2008-08-19 13:30:00,28.46,28.54,28.38,28.38,81343.69794558578,19.2226,19.2767,19.1686,19.1686,81343.6979
2008-08-19 14:00:00,28.38,28.46,28.23,28.25,90088.83953359244,19.1686,19.2226,19.0673,19.0808,90088.8395
2008-08-19 14:30:00,28.24,28.34,28.18,28.25,61771.23820099944,19.074,19.1416,19.0335,19.0808,61771.2382
2008-08-19 15:00:00,28.27,28.34,28.19,28.21,75652.41532481954,19.0943,19.1416,19.0403,19.0538,75652.4153
2008-08-19 15:30:00,28.18,28.35,28.16,28.33,75513.60355358134,19.0335,19.1483,19.02,19.1348,75513.6036
2008-08-20 09:30:00,28.38,28.38,28.13,28.15,48028.87284841754,19.1686,19.1686,18.9997,19.0133,48028.8728
2008-08-20 10:00:00,28.15,28.3,28.01,28.2,68850.63853414769,19.0133,19.1146,18.9187,19.047,68850.6385
2008-08-20 10:30:00,28.2,28.55,28.16,28.55,53581.34369794558,19.047,19.2834,19.02,19.2834,53581.3437
2008-08-20 11:00:00,28.56,28.58,28.35,28.35,54275.402554136585,19.2902,19.3037,19.1483,19.1483,54275.4026
2008-08-20 11:30:00,28.35,28.37,28.15,28.22,38867.29594669628,19.1483,19.1619,19.0133,19.0605,38867.2959
2008-08-20 12:00:00,28.23,28.33,28.11,28.3,80233.20377568017,19.0673,19.1348,18.9862,19.1146,80233.2038
2008-08-20 12:30:00,28.27,28.31,28.03,28.06,39422.54303164908,19.0943,19.1213,18.9322,18.9525,39422.543
2008-08-20 13:00:00,28.07,28.23,28.07,28.12,39283.73126041088,18.9592,19.0673,18.9592,18.993,39283.7313
2008-08-20 13:30:00,28.12,28.17,28.1,28.15,40255.41365907829,18.993,19.0268,18.9795,19.0133,40255.4137
2008-08-20 14:00:00,28.15,28.19,27.99,28.0,89117.15713492503,19.0133,19.0403,18.9052,18.9119,89117.1571
2008-08-20 14:30:00,28.02,28.11,27.99,28.1,60660.74403109383,18.9255,18.9862,18.9052,18.9795,60660.744
2008-08-20 15:00:00,28.1,28.17,27.94,28.03,76901.72126596335,18.9795,19.0268,18.8714,18.9322,76901.7213
2008-08-20 15:30:00,28.03,28.23,27.92,28.21,93142.69850083286,18.9322,19.0673,18.8579,19.0538,93142.6985
2008-08-21 09:30:00,28.43,28.43,27.84,28.31,106329.81676846195,19.2024,19.2024,18.8039,19.1213,106329.8168
2008-08-21 10:00:00,28.3,28.39,28.2,28.28,75097.16823986673,19.1146,19.1754,19.047,19.1011,75097.1682
2008-08-21 10:30:00,28.28,28.3,27.68,27.8,90088.83953359244,19.1011,19.1146,18.6958,18.7769,90088.8395
2008-08-21 11:00:00,27.8,27.8,27.39,27.47,175596.89061632426,18.7769,18.7769,18.4999,18.554,175596.8906
2008-08-21 11:30:00,27.48,27.74,27.46,27.74,90227.65130483064,18.5607,18.7363,18.5472,18.7363,90227.6513
2008-08-21 12:00:00,27.73,27.8,27.69,27.71,45391.44919489172,18.7296,18.7769,18.7026,18.7161,45391.4492
2008-08-21 12:30:00,27.7,27.76,27.68,27.75,31232.648528595226,18.7093,18.7498,18.6958,18.7431,31232.6485
2008-08-21 13:00:00,27.74,27.8,27.74,27.76,45807.88450860633,18.7363,18.7769,18.7363,18.7498,45807.8845
2008-08-21 13:30:00,27.74,27.85,27.72,27.75,57884.508606329815,18.7363,18.8106,18.7228,18.7431,57884.5086
2008-08-21 14:00:00,27.75,27.84,27.69,27.75,73847.86229872293,18.7431,18.8039,18.7026,18.7431,73847.8623
2008-08-21 14:30:00,27.76,27.93,27.75,27.89,90366.46307606885,18.7498,18.8647,18.7431,18.8376,90366.4631
2008-08-21 15:00:00,27.89,27.96,27.81,27.9,143114.9361465852,18.8376,18.8849,18.7836,18.8444,143114.9361
2008-08-21 15:30:00,27.92,27.97,27.8,27.92,197251.5269294836,18.8579,18.8917,18.7769,18.8579,197251.5269
2008-08-22 09:30:00,27.82,28.1,27.7,27.99,107995.55802332037,18.7904,18.9795,18.7093,18.9052,107995.558
2008-08-22 10:00:00,27.98,28.01,27.89,27.91,41365.90782898389,18.8984,18.9187,18.8376,18.8512,41365.9078
2008-08-22 10:30:00,27.91,27.92,27.82,27.82,62048.86174347584,18.8512,18.8579,18.7904,18.7904,62048.8617
2008-08-22 11:00:00,27.82,27.86,27.8,27.82,48028.87284841754,18.7904,18.8174,18.7769,18.7904,48028.8728
2008-08-22 11:30:00,27.83,27.83,27.74,27.77,49833.42587451416,18.7971,18.7971,18.7363,18.7566,49833.4259
2008-08-22 12:00:00,27.74,27.76,27.66,27.7,51499.16712937257,18.7363,18.7498,18.6823,18.7093,51499.1671
2008-08-22 12:30:00,27.7,27.74,27.68,27.71,39006.10771793448,18.7093,18.7363,18.6958,18.7161,39006.1077
2008-08-22 13:00:00,27.71,27.76,27.7,27.74,82176.56857301499,18.7161,18.7498,18.7093,18.7363,82176.5686
2008-08-22 13:30:00,27.74,27.81,27.7,27.77,33037.201554691834,18.7363,18.7836,18.7093,18.7566,33037.2016
2008-08-22 14:00:00,27.76,27.83,27.73,27.81,78983.89783453636,18.7498,18.7971,18.7296,18.7836,78983.8978
2008-08-22 14:30:00,27.79,27.82,27.73,27.74,89533.59244863964,18.7701,18.7904,18.7296,18.7363,89533.5924
2008-08-22 15:00:00,27.74,27.77,27.72,27.74,126041.0882842865,18.7363,18.7566,18.7228,18.7363,126041.0883
2008-08-22 15:30:00,27.74,27.86,27.72,27.82,194058.85619100492,18.7363,18.8174,18.7228,18.7904,194058.8562
2008-08-25 09:30:00,27.98,28.25,27.97,28.1,88145.47473625763,18.8984,19.0808,18.8917,18.9795,88145.4747
2008-08-25 10:00:00,28.1,28.41,28.1,28.41,58717.37923375902,18.9795,19.1889,18.9795,19.1889,58717.3792
2008-08-25 10:30:00,28.41,28.49,28.28,28.31,70238.7562465297,19.1889,19.2429,19.1011,19.1213,70238.7562
2008-08-25 11:00:00,28.31,28.31,28.17,28.28,47334.81399222654,19.1213,19.1213,19.0268,19.1011,47334.814
2008-08-25 11:30:00,28.26,28.35,28.25,28.26,73847.86229872293,19.0876,19.1483,19.0808,19.0876,73847.8623
2008-08-25 12:00:00,28.25,28.39,28.22,28.3,53858.96724042198,19.0808,19.1754,19.0605,19.1146,53858.9672
2008-08-25 12:30:00,28.3,28.33,28.11,28.3,52193.22598556357,19.1146,19.1348,18.9862,19.1146,52193.226
2008-08-25 13:00:00,28.31,28.35,28.26,28.33,30955.02498611882,19.1213,19.1483,19.0876,19.1348,30955.025
2008-08-25 13:30:00,28.34,28.43,28.3,28.43,64825.09716823986,19.1416,19.2024,19.1146,19.2024,64825.0972
2008-08-25 14:00:00,28.44,28.46,28.35,28.37,78151.02720710715,19.2091,19.2226,19.1483,19.1619,78151.0272
2008-08-25 14:30:00,28.35,28.39,28.27,28.34,46779.56690727374,19.1483,19.1754,19.0943,19.1416,46779.5669
2008-08-25 15:00:00,28.35,28.35,28.21,28.28,76068.85063853415,19.1483,19.1483,19.0538,19.1011,76068.8506
2008-08-25 15:30:00,28.3,28.38,28.26,28.32,102581.89894503054,19.1146,19.1686,19.0876,19.1281,102581.8989
2008-08-26 09:30:00,28.05,28.16,27.87,28.12,84536.36868406441,18.9457,19.02,18.8241,18.993,84536.3687
2008-08-26 10:00:00,28.1,28.18,28.07,28.17,69822.3209328151,18.9795,19.0335,18.9592,19.0268,69822.3209
2008-08-26 10:30:00,28.18,28.38,28.16,28.37,71904.49750138812,19.0335,19.1686,19.02,19.1619,71904.4975
2008-08-26 11:00:00,28.38,28.4,28.17,28.24,62604.108828428645,19.1686,19.1821,19.0268,19.074,62604.1088
2008-08-26 11:30:00,28.23,28.29,28.15,28.25,50805.10827318156,19.0673,19.1078,19.0133,19.0808,50805.1083
2008-08-26 12:00:00,28.26,28.3,28.07,28.07,35397.00166574125,19.0876,19.1146,18.9592,18.9592,35397.0017
2008-08-26 12:30:00,28.08,28.14,28.02,28.03,25541.365907828986,18.966,19.0065,18.9255,18.9322,25541.3659
2008-08-26 13:00:00,28.06,28.09,28.02,28.07,18323.15380344253,18.9525,18.9727,18.9255,18.9592,18323.1538
2008-08-26 13:30:00,28.06,28.06,27.93,28.01,29428.09550249861,18.9525,18.9525,18.8647,18.9187,29428.0955
2008-08-26 14:00:00,28.0,28.02,27.74,27.74,64963.90893947806,18.9119,18.9255,18.7363,18.7363,64963.9089
2008-08-26 14:30:00,27.74,27.76,27.63,27.66,76346.47418101055,18.7363,18.7498,18.662,18.6823,76346.4742
2008-08-26 15:00:00,27.67,27.8,27.57,27.73,107717.93448084396,18.6891,18.7769,18.6215,18.7296,107717.9345
2008-08-26 15:30:00,27.74,27.87,27.71,27.78,163242.64297612436,18.7363,18.8241,18.7161,18.7634,163242.643
2008-08-27 09:30:00,27.59,27.65,27.38,27.49,128123.26485285952,18.635,18.6755,18.4932,18.5675,128123.2649
2008-08-27 10:00:00,27.5,27.66,27.48,27.6,129372.57079400332,18.5742,18.6823,18.5607,18.6418,129372.5708
2008-08-27 10:30:00,27.61,27.61,27.34,27.35,40533.03720155469,18.6485,18.6485,18.4662,18.4729,40533.0372
2008-08-27 11:00:00,27.37,27.48,27.26,27.42,51637.97890061077,18.4864,18.5607,18.4121,18.5202,51637.9789
2008-08-27 11:30:00,27.4,27.43,27.35,27.36,53720.15546918378,18.5067,18.527,18.4729,18.4797,53720.1555
2008-08-27 12:00:00,27.36,27.54,27.36,27.53,59272.626318711824,18.4797,18.6012,18.4797,18.5945,59272.6263
2008-08-27 12:30:00,27.53,27.61,27.51,27.58,43864.51971127151,18.5945,18.6485,18.581,18.6283,43864.5197
2008-08-27 13:00:00,27.6,27.61,27.4,27.43,29983.34258745141,18.6418,18.6485,18.5067,18.527,29983.3426
2008-08-27 13:30:00,27.44,27.48,27.32,27.33,45807.88450860633,18.5337,18.5607,18.4527,18.4594,45807.8845
2008-08-27 14:00:00,27.34,27.43,27.3,27.41,72043.30927262631,18.4662,18.527,18.4391,18.5134,72043.3093
2008-08-27 14:30:00,27.43,27.53,27.41,27.45,62881.73237090505,18.527,18.5945,18.5134,18.5405,62881.7324
2008-08-27 15:00:00,27.45,27.56,27.35,27.35,95086.06329816768,18.5405,18.6148,18.4729,18.4729,95086.0633
2008-08-27 15:30:00,27.35,27.4,27.25,27.4,120072.18212104384,18.4729,18.5067,18.4054,18.5067,120072.1821
2008-08-28 09:30:00,27.23,27.46,27.23,27.35,74403.10938367574,18.3919,18.5472,18.3919,18.4729,74403.1094
2008-08-28 10:00:00,27.36,27.38,27.16,27.2,157134.92504164352,18.4797,18.4932,18.3446,18.3716,157134.925
2008-08-28 10:30:00,27.22,27.27,27.17,27.25,102720.71071626872,18.3851,18.4189,18.3513,18.4054,102720.7107
2008-08-28 11:00:00,27.24,27.25,27.19,27.19,31926.707384786227,18.3986,18.4054,18.3648,18.3648,31926.7074
2008-08-28 11:30:00,27.21,27.35,27.14,27.35,98417.5458078845,18.3784,18.4729,18.3311,18.4729,98417.5458
2008-08-28 12:00:00,27.35,27.36,27.33,27.35,47890.06107717934,18.4729,18.4797,18.4594,18.4729,47890.0611
2008-08-28 12:30:00,27.35,27.35,27.29,27.33,39977.790116601886,18.4729,18.4729,18.4324,18.4594,39977.7901
2008-08-28 13:00:00,27.33,27.5,27.33,27.48,54553.026096612986,18.4594,18.5742,18.4594,18.5607,54553.0261
2008-08-28 13:30:00,27.47,27.57,27.47,27.53,57329.26152137701,18.554,18.6215,18.554,18.5945,57329.2615
2008-08-28 14:00:00,27.53,27.53,27.46,27.5,71210.43864519711,18.5945,18.5945,18.5472,18.5742,71210.4386
2008-08-28 14:30:00,27.5,27.76,27.49,27.74,75235.98001110494,18.5742,18.7498,18.5675,18.7363,75235.98
2008-08-28 15:00:00,27.76,27.79,27.61,27.66,106191.00499722376,18.7498,18.7701,18.6485,18.6823,106191.005
2008-08-28 15:30:00,27.67,27.79,27.57,27.68,163103.83120488617,18.6891,18.7701,18.6215,18.6958,163103.8312
2008-08-29 09:30:00,27.59,27.63,27.41,27.48,73292.61521377013,18.635,18.662,18.5134,18.5607,73292.6152
2008-08-29 10:00:00,27.47,27.48,27.35,27.39,55385.89672404219,18.554,18.5607,18.4729,18.4999,55385.8967
2008-08-29 10:30:00,27.39,27.51,27.38,27.42,74819.54469739033,18.4999,18.581,18.4932,18.5202,74819.5447
2008-08-29 11:00:00,27.41,27.53,27.31,27.52,65241.53248195446,18.5134,18.5945,18.4459,18.5877,65241.5325
2008-08-29 11:30:00,27.52,27.58,27.43,27.43,50388.67295946696,18.5877,18.6283,18.527,18.527,50388.673
2008-08-29 12:00:00,27.43,27.46,27.35,27.43,111743.4758467518,18.527,18.5472,18.4729,18.527,111743.4758
2008-08-29 12:30:00,27.43,27.56,27.4,27.51,30816.21321488062,18.527,18.6148,18.5067,18.581,30816.2132
2008-08-29 13:00:00,27.51,27.74,27.51,27.74,29983.34258745141,18.581,18.7363,18.581,18.7363,29983.3426
2008-08-29 13:30:00,27.73,27.76,27.54,27.57,26929.48362021099,18.7296,18.7498,18.6012,18.6215,26929.4836
2008-08-29 14:00:00,27.56,27.7,27.56,27.65,58023.320377568016,18.6148,18.7093,18.6148,18.6755,58023.3204
2008-08-29 14:30:00,27.65,27.66,27.61,27.64,25402.55413659078,18.6755,18.6823,18.6485,18.6688,25402.5541
2008-08-29 15:00:00,27.64,27.68,27.56,27.65,66352.02665186007,18.6688,18.6958,18.6148,18.6755,66352.0267
2008-08-29 15:30:00,27.64,27.71,27.53,27.63,77040.53303720155,18.6688,18.7161,18.5945,18.662,77040.533
2008-09-02 09:30:00,28.04,28.39,28.04,28.33,145613.54802887284,18.939,19.1754,18.939,19.1348,145613.548
2008-09-02 10:00:00,28.34,28.4,28.15,28.18,91060.52193225984,19.1416,19.1821,19.0133,19.0335,91060.5219
2008-09-02 10:30:00,28.19,28.23,27.98,28.0,62742.920599666846,19.0403,19.0673,18.8984,18.9119,62742.9206
2008-09-02 11:00:00,28.0,28.05,27.96,28.02,35535.81343697946,18.9119,18.9457,18.8849,18.9255,35535.8134
2008-09-02 11:30:00,28.02,28.05,27.92,28.03,44975.01388117712,18.9255,18.9457,18.8579,18.9322,44975.0139
2008-09-02 12:00:00,28.04,28.11,27.92,27.94,49278.17878956135,18.939,18.9862,18.8579,18.8714,49278.1788
2008-09-02 12:30:00,27.94,28.0,27.85,27.96,45669.07273736813,18.8714,18.9119,18.8106,18.8849,45669.0727
2008-09-02 13:00:00,27.97,28.12,27.95,28.1,87034.98056635202,18.8917,18.993,18.8782,18.9795,87034.9806
2008-09-02 13:30:00,28.11,28.16,28.06,28.07,102998.33425874512,18.9862,19.02,18.9525,18.9592,102998.3343
2008-09-02 14:00:00,28.06,28.08,27.72,27.73,98695.1693503609,18.9525,18.966,18.7228,18.7296,98695.1694
2008-09-02 14:30:00,27.71,27.75,27.48,27.5,39422.54303164908,18.7161,18.7431,18.5607,18.5742,39422.543
2008-09-02 15:00:00,27.5,27.63,27.45,27.61,53720.15546918378,18.5742,18.662,18.5405,18.6485,53720.1555
2008-09-02 15:30:00,27.61,27.68,27.56,27.66,67878.95613548029,18.6485,18.6958,18.6148,18.6823,67878.9561
2008-09-03 09:30:00,27.85,28.08,27.74,28.04,94253.19267073848,18.8106,18.966,18.7363,18.939,94253.1927
2008-09-03 10:00:00,28.05,28.16,28.01,28.14,110216.54636313158,18.9457,19.02,18.9187,19.0065,110216.5464
2008-09-03 10:30:00,28.14,28.46,28.13,28.43,136729.594669628,19.0065,19.2226,18.9997,19.2024,136729.5947
2008-09-03 11:00:00,28.43,28.5,28.31,28.34,106607.44031093836,19.2024,19.2497,19.1213,19.1416,106607.4403
2008-09-03 11:30:00,28.38,28.38,28.18,28.25,96474.18101054968,19.1686,19.1686,19.0335,19.0808,96474.181
2008-09-03 12:00:00,28.26,28.36,28.2,28.29,88006.66296501942,19.0876,19.1551,19.047,19.1078,88006.663
2008-09-03 12:30:00,28.28,28.46,28.23,28.3,111465.8523042754,19.1011,19.2226,19.0673,19.1146,111465.8523
2008-09-03 13:00:00,28.31,28.35,28.23,28.26,40255.41365907829,19.1213,19.1483,19.0673,19.0876,40255.4137
2008-09-03 13:30:00,28.26,28.39,28.22,28.31,67046.08550805108,19.0876,19.1754,19.0605,19.1213,67046.0855
2008-09-03 14:00:00,28.3,28.38,28.07,28.17,67878.95613548029,19.1146,19.1686,18.9592,19.0268,67878.9561
2008-09-03 14:30:00,28.17,28.23,28.05,28.08,74958.35646862854,19.0268,19.0673,18.9457,18.966,74958.3565
2008-09-03 15:00:00,28.1,28.15,27.91,28.04,128400.88839533592,18.9795,19.0133,18.8512,18.939,128400.8884
2008-09-03 15:30:00,28.03,28.14,28.01,28.11,135480.28872848416,18.9322,19.0065,18.9187,18.9862,135480.2887
2008-09-04 09:30:00,27.84,27.91,27.61,27.88,55941.143808995,18.8039,18.8512,18.6485,18.8309,55941.1438
2008-09-04 10:00:00,27.89,28.05,27.89,27.99,44419.76679622432,18.8376,18.9457,18.8376,18.9052,44419.7668
2008-09-04 10:30:00,28.01,28.01,27.65,27.68,70377.5680177679,18.9187,18.9187,18.6755,18.6958,70377.568
2008-09-04 11:00:00,27.67,27.67,27.34,27.48,72043.30927262631,18.6891,18.6891,18.4662,18.5607,72043.3093
2008-09-04 11:30:00,27.47,27.67,27.46,27.63,69405.88561910049,18.554,18.6891,18.5472,18.662,69405.8856
2008-09-04 12:00:00,27.63,27.69,27.61,27.63,26651.86007773459,18.662,18.7026,18.6485,18.662,26651.8601
2008-09-04 12:30:00,27.63,27.67,27.57,27.62,40533.03720155469,18.662,18.6891,18.6215,18.6553,40533.0372
2008-09-04 13:00:00,27.63,27.68,27.61,27.63,45807.88450860633,18.662,18.6958,18.6485,18.662,45807.8845
2008-09-04 13:30:00,27.64,27.69,27.62,27.63,44280.95502498611,18.6688,18.7026,18.6553,18.662,44280.955
2008-09-04 14:00:00,27.62,27.63,27.43,27.54,52470.84952803997,18.6553,18.662,18.527,18.6012,52470.8495
2008-09-04 14:30:00,27.54,27.54,27.41,27.5,38728.48417545808,18.6012,18.6012,18.5134,18.5742,38728.4842
2008-09-04 15:00:00,27.52,27.53,27.4,27.48,115491.39367018324,18.5877,18.5945,18.5067,18.5607,115491.3937
2008-09-04 15:30:00,27.49,27.52,27.38,27.43,93697.94558578568,18.5675,18.5877,18.4932,18.527,93697.9456
2008-09-05 09:30:00,27.14,27.52,27.14,27.48,39700.16657412549,18.3311,18.5877,18.3311,18.5607,39700.1666
2008-09-05 10:00:00,27.46,27.49,27.32,27.44,161854.52526374234,18.5472,18.5675,18.4527,18.5337,161854.5253
2008-09-05 10:30:00,27.45,27.48,27.26,27.28,216962.7984453081,18.5405,18.5607,18.4121,18.4256,216962.7984
2008-09-05 11:00:00,27.28,27.46,27.27,27.42,133536.92393114936,18.4256,18.5472,18.4189,18.5202,133536.9239
2008-09-05 11:30:00,27.38,27.56,27.36,27.4,118822.87617990003,18.4932,18.6148,18.4797,18.5067,118822.8762
2008-09-05 12:00:00,27.38,27.54,27.3,27.54,36091.06052193226,18.4932,18.6012,18.4391,18.6012,36091.0605
2008-09-05 12:30:00,27.53,27.59,27.45,27.52,38867.29594669628,18.5945,18.635,18.5405,18.5877,38867.2959
2008-09-05 13:00:00,27.53,27.53,27.41,27.43,29011.660188784008,18.5945,18.5945,18.5134,18.527,29011.6602
2008-09-05 13:30:00,27.45,27.5,27.38,27.4,35397.00166574125,18.5405,18.5742,18.4932,18.5067,35397.0017
2008-09-05 14:00:00,27.41,27.52,27.32,27.45,36229.87229317046,18.5134,18.5877,18.4527,18.5405,36229.8723
2008-09-05 14:30:00,27.46,27.63,27.39,27.62,28317.601332593003,18.5472,18.662,18.4999,18.6553,28317.6013
2008-09-05 15:00:00,27.61,27.62,27.38,27.43,45113.82565241532,18.6485,18.6553,18.4932,18.527,45113.8257
2008-09-05 15:30:00,27.44,27.52,27.35,27.45,91476.95724597444,18.5337,18.5877,18.4729,18.5405,91476.9572
2008-09-08 09:30:00,27.75,27.98,27.71,27.81,101887.84008883953,18.7431,18.8984,18.7161,18.7836,101887.8401
2008-09-08 10:00:00,27.74,27.99,27.74,27.9,46085.50805108273,18.7363,18.9052,18.7363,18.8444,46085.5081
2008-09-08 10:30:00,27.9,27.99,27.77,27.77,53164.90838423098,18.8444,18.9052,18.7566,18.7566,53164.9084
2008-09-08 11:00:00,27.76,27.81,27.48,27.48,65935.59133814547,18.7498,18.7836,18.5607,18.5607,65935.5913
2008-09-08 11:30:00,27.52,27.65,27.27,27.39,58300.94392004442,18.5877,18.6755,18.4189,18.4999,58300.9439
2008-09-08 12:00:00,27.4,27.4,27.12,27.27,51360.355358134366,18.5067,18.5067,18.3176,18.4189,51360.3554
2008-09-08 12:30:00,27.28,27.46,27.27,27.46,41504.719600222095,18.4256,18.5472,18.4189,18.5472,41504.7196
2008-09-08 13:00:00,27.46,27.46,27.32,27.37,30816.21321488062,18.5472,18.5472,18.4527,18.4864,30816.2132
2008-09-08 13:30:00,27.37,27.48,27.32,27.42,94669.62798445308,18.4864,18.5607,18.4527,18.5202,94669.628
2008-09-08 14:00:00,27.43,27.54,27.35,27.48,38728.48417545808,18.527,18.6012,18.4729,18.5607,38728.4842
2008-09-08 14:30:00,27.5,27.53,27.4,27.52,51637.97890061077,18.5742,18.5945,18.5067,18.5877,51637.9789
2008-09-08 15:00:00,27.52,27.66,27.4,27.65,50666.29650194336,18.5877,18.6823,18.5067,18.6755,50666.2965
2008-09-08 15:30:00,27.63,27.87,27.63,27.79,128539.70016657413,18.662,18.8241,18.662,18.7701,128539.7002
2008-09-09 09:30:00,26.96,27.83,26.91,27.78,286229.8722931704,18.2095,18.7971,18.1757,18.7634,286229.8723
2008-09-09 10:00:00,27.77,27.84,27.68,27.68,100083.28706274292,18.7566,18.8039,18.6958,18.6958,100083.2871
2008-09-09 10:30:00,27.68,27.72,27.4,27.52,120488.61743475846,18.6958,18.7228,18.5067,18.5877,120488.6174
2008-09-09 11:00:00,27.53,27.82,27.5,27.81,85508.0510827318,18.5945,18.7904,18.5742,18.7836,85508.0511
2008-09-09 11:30:00,27.84,28.04,27.8,27.95,74541.92115491393,18.8039,18.939,18.7769,18.8782,74541.9212
2008-09-09 12:00:00,27.93,28.05,27.83,28.02,74541.92115491393,18.8647,18.9457,18.7971,18.9255,74541.9212
2008-09-09 12:30:00,28.02,28.1,27.98,28.09,54691.83786785119,18.9255,18.9795,18.8984,18.9727,54691.8379
2008-09-09 13:00:00,28.06,28.14,27.99,28.01,115074.95835646862,18.9525,19.0065,18.9052,18.9187,115074.9584
2008-09-09 13:30:00,27.99,28.05,27.88,27.88,95363.68684064408,18.9052,18.9457,18.8309,18.8309,95363.6868
2008-09-09 14:00:00,27.9,27.92,27.74,27.81,129511.38256524153,18.8444,18.8579,18.7363,18.7836,129511.3826
2008-09-09 14:30:00,27.83,27.85,27.62,27.66,71626.87395891172,18.7971,18.8106,18.6553,18.6823,71626.874
2008-09-09 15:00:00,27.68,27.71,27.58,27.71,72737.36812881732,18.6958,18.7161,18.6283,18.7161,72737.3681
2008-09-09 15:30:00,27.72,27.76,27.45,27.5,127429.2059966685,18.7228,18.7498,18.5405,18.5742,127429.206
2008-09-10 09:30:00,27.67,27.84,27.58,27.64,73709.05052748472,18.6891,18.8039,18.6283,18.6688,73709.0505
2008-09-10 10:00:00,27.63,27.77,27.5,27.72,85230.4275402554,18.662,18.7566,18.5742,18.7228,85230.4275
2008-09-10 10:30:00,27.73,27.76,27.56,27.58,78706.27429205996,18.7296,18.7498,18.6148,18.6283,78706.2743
2008-09-10 11:00:00,27.58,27.67,27.55,27.58,71349.25041643532,18.6283,18.6891,18.608,18.6283,71349.2504
2008-09-10 11:30:00,27.56,27.76,27.53,27.71,71210.43864519711,18.6148,18.7498,18.5945,18.7161,71210.4386
2008-09-10 12:00:00,27.72,28.02,27.68,27.86,124236.53525818988,18.7228,18.9255,18.6958,18.8174,124236.5353
2008-09-10 12:30:00,27.85,27.94,27.79,27.81,27068.29539144919,18.8106,18.8714,18.7701,18.7836,27068.2954
2008-09-10 13:00:00,27.81,27.84,27.74,27.81,28872.848417545807,18.7836,18.8039,18.7363,18.7836,28872.8484
2008-09-10 13:30:00,27.78,27.87,27.64,27.64,34286.50749583564,18.7634,18.8241,18.6688,18.6688,34286.5075
2008-09-10 14:00:00,27.63,27.9,27.63,27.82,36368.68406440866,18.662,18.8444,18.662,18.7904,36368.6841
2008-09-10 14:30:00,27.82,27.89,27.71,27.74,51915.60244308717,18.7904,18.8376,18.7161,18.7363,51915.6024
2008-09-10 15:00:00,27.74,28.0,27.73,27.88,92726.26318711828,18.7363,18.9119,18.7296,18.8309,92726.2632
2008-09-10 15:30:00,27.89,27.97,27.63,27.63,194058.85619100492,18.8376,18.8917,18.662,18.662,194058.8562
2008-09-11 09:30:00,26.59,26.8,26.49,26.68,352581.8989450305,17.9596,18.1014,17.8921,18.0204,352581.8989
2008-09-11 10:00:00,26.67,26.86,26.63,26.73,239450.3053858967,18.0136,18.142,17.9866,18.0542,239450.3054
2008-09-11 10:30:00,26.74,26.84,26.7,26.76,225985.5635757912,18.0609,18.1284,18.0339,18.0744,225985.5636
2008-09-11 11:00:00,26.74,26.81,26.58,26.65,332176.568573015,18.0609,18.1082,17.9528,18.0001,332176.5686
2008-09-11 11:30:00,26.65,27.06,26.65,26.79,180316.49083842308,18.0001,18.277,18.0001,18.0947,180316.4908
2008-09-11 12:00:00,26.81,27.07,26.81,26.86,99111.60466407552,18.1082,18.2838,18.1082,18.142,99111.6047
2008-09-11 12:30:00,26.86,26.93,26.75,26.76,96474.18101054968,18.142,18.1892,18.0677,18.0744,96474.181
2008-09-11 13:00:00,26.76,26.76,26.63,26.73,125485.84119933368,18.0744,18.0744,17.9866,18.0542,125485.8412
2008-09-11 13:30:00,26.75,26.81,26.67,26.74,88145.47473625763,18.0677,18.1082,18.0136,18.0609,88145.4747
2008-09-11 14:00:00,26.72,26.84,26.72,26.77,83981.1215991116,18.0474,18.1284,18.0474,18.0812,83981.1216
2008-09-11 14:30:00,26.78,26.94,26.71,26.86,208495.2803997779,18.0879,18.196,18.0406,18.142,208495.2804
2008-09-11 15:00:00,26.85,26.99,26.76,26.76,108828.42865074956,18.1352,18.2298,18.0744,18.0744,108828.4287
2008-09-11 15:30:00,26.75,27.03,26.7,27.02,106885.06385341476,18.0677,18.2568,18.0339,18.25,106885.0639
2008-09-12 09:30:00,26.99,27.1,26.61,26.9,129650.19433647972,18.2298,18.3041,17.9731,18.169,129650.1943
2008-09-12 10:00:00,26.89,27.04,26.86,26.89,180038.8672959467,18.1622,18.2635,18.142,18.1622,180038.8673
2008-09-12 10:30:00,26.89,26.99,26.84,26.97,67878.95613548029,18.1622,18.2298,18.1284,18.2163,67878.9561
2008-09-12 11:00:00,26.96,27.02,26.88,26.9,119378.12326485284,18.2095,18.25,18.1555,18.169,119378.1233
2008-09-12 11:30:00,26.9,27.03,26.87,27.0,86618.54525263741,18.169,18.2568,18.1487,18.2365,86618.5453
2008-09-12 12:00:00,26.99,27.06,26.91,27.02,68295.39144919488,18.2298,18.277,18.1757,18.25,68295.3914
2008-09-12 12:30:00,27.02,27.05,26.81,26.81,52887.284841754576,18.25,18.2703,18.1082,18.1082,52887.2848
2008-09-12 13:00:00,26.81,26.83,26.68,26.71,102304.27540255414,18.1082,18.1217,18.0204,18.0406,102304.2754
2008-09-12 13:30:00,26.71,26.91,26.64,26.88,167545.8078845086,18.0406,18.1757,17.9934,18.1555,167545.8079
2008-09-12 14:00:00,26.89,26.94,26.82,26.84,108689.61687951138,18.1622,18.196,18.1149,18.1284,108689.6169
2008-09-12 14:30:00,26.84,26.91,26.78,26.85,151582.4541921155,18.1284,18.1757,18.0879,18.1352,151582.4542
2008-09-12 15:00:00,26.85,26.9,26.81,26.9,124514.1588006663,18.1352,18.169,18.1082,18.169,124514.1588
2008-09-12 15:30:00,26.9,26.94,26.77,26.83,152415.32481954468,18.169,18.196,18.0812,18.1217,152415.3248
2008-09-15 09:30:00,26.14,26.26,25.89,26.0,85785.67462520821,17.6557,17.7367,17.4868,17.5611,85785.6746
2008-09-15 10:00:00,26.01,26.14,25.93,26.04,49139.36701832315,17.5678,17.6557,17.5138,17.5881,49139.367
2008-09-15 10:30:00,26.04,26.23,25.96,26.11,78983.89783453636,17.5881,17.7164,17.5341,17.6354,78983.8978
2008-09-15 11:00:00,26.11,26.13,25.91,25.94,71071.62687395891,17.6354,17.6489,17.5003,17.5206,71071.6269
2008-09-15 11:30:00,25.94,26.11,25.88,26.02,104108.82842865074,17.5206,17.6354,17.48,17.5746,104108.8284
2008-09-15 12:00:00,26.03,26.16,25.98,25.98,88145.47473625763,17.5814,17.6692,17.5476,17.5476,88145.4747
2008-09-15 12:30:00,25.98,26.02,25.9,25.97,103692.39311493616,17.5476,17.5746,17.4935,17.5408,103692.3931
2008-09-15 13:00:00,25.98,26.02,25.88,25.89,55524.70849528039,17.5476,17.5746,17.48,17.4868,55524.7085
2008-09-15 13:30:00,25.91,26.2,25.73,25.88,154775.12493059412,17.5003,17.6962,17.3787,17.48,154775.1249
2008-09-15 14:00:00,25.88,25.93,25.83,25.9,48167.68461965575,17.48,17.5138,17.4463,17.4935,48167.6846
2008-09-15 14:30:00,25.88,25.96,25.86,25.96,131871.18267629095,17.48,17.5341,17.4665,17.5341,131871.1827
2008-09-15 15:00:00,25.94,25.97,25.86,25.94,96057.74569683507,17.5206,17.5408,17.4665,17.5206,96057.7457
2008-09-15 15:30:00,25.93,26.06,25.84,25.85,241393.6701832316,17.5138,17.6016,17.453,17.4598,241393.6702
2008-09-16 09:30:00,25.69,25.73,25.34,25.55,168517.490283176,17.3517,17.3787,17.1153,17.2571,168517.4903
2008-09-16 10:00:00,25.55,25.7,25.52,25.57,95224.87506940588,17.2571,17.3585,17.2369,17.2707,95224.8751
2008-09-16 10:30:00,25.57,25.71,25.49,25.62,116185.45252637424,17.2707,17.3652,17.2166,17.3044,116185.4525
2008-09-16 11:00:00,25.62,25.73,25.47,25.53,125485.84119933368,17.3044,17.3787,17.2031,17.2436,125485.8412
2008-09-16 11:30:00,25.53,25.69,25.49,25.59,62881.73237090505,17.2436,17.3517,17.2166,17.2842,62881.7324
2008-09-16 12:00:00,25.6,25.65,25.5,25.55,95502.49861188229,17.2909,17.3247,17.2234,17.2571,95502.4986
2008-09-16 12:30:00,25.54,25.57,25.52,25.55,76068.85063853415,17.2504,17.2707,17.2369,17.2571,76068.8506
2008-09-16 13:00:00,25.56,25.6,25.49,25.52,55247.08495280399,17.2639,17.2909,17.2166,17.2369,55247.085
2008-09-16 13:30:00,25.52,25.59,25.49,25.51,68711.82676290949,17.2369,17.2842,17.2166,17.2301,68711.8268
2008-09-16 14:00:00,25.5,25.56,25.25,25.29,155191.5602443087,17.2234,17.2639,17.0545,17.0815,155191.5602
2008-09-16 14:30:00,25.29,25.69,25.2,25.6,302748.4730705164,17.0815,17.3517,17.0207,17.2909,302748.4731
2008-09-16 15:00:00,25.62,25.75,25.43,25.46,151443.64242087727,17.3044,17.3922,17.1761,17.1964,151443.6424
2008-09-16 15:30:00,25.47,25.73,25.47,25.7,189894.50305385896,17.2031,17.3787,17.2031,17.3585,189894.5031
2008-09-17 09:30:00,25.43,25.44,25.09,25.13,187673.5147140477,17.1761,17.1829,16.9465,16.9735,187673.5147
2008-09-17 10:00:00,25.13,25.23,24.93,24.94,361327.0405330372,16.9735,17.041,16.8384,16.8451,361327.0405
2008-09-17 10:30:00,24.94,25.01,24.7,24.77,87173.79233759022,16.8451,16.8924,16.683,16.7303,87173.7923
2008-09-17 11:00:00,24.78,24.78,24.28,24.34,128678.51193781232,16.7371,16.7371,16.3994,16.4399,128678.5119
2008-09-17 11:30:00,24.34,24.58,24.34,24.58,170322.04330927262,16.4399,16.602,16.4399,16.602,170322.0433
2008-09-17 12:00:00,24.54,24.79,24.41,24.77,158384.23098278733,16.575,16.7438,16.4872,16.7303,158384.231
2008-09-17 12:30:00,24.77,25.03,24.77,24.87,100499.72237645752,16.7303,16.9059,16.7303,16.7979,100499.7224
2008-09-17 13:00:00,24.87,24.95,24.8,24.85,157967.79566907272,16.7979,16.8519,16.7506,16.7844,157967.7957
2008-09-17 13:30:00,24.85,25.01,24.82,24.99,114658.52304275402,16.7844,16.8924,16.7641,16.8789,114658.523
2008-09-17 14:00:00,25.01,25.25,24.99,25.21,151443.64242087727,16.8924,17.0545,16.8789,17.0275,151443.6424
2008-09-17 14:30:00,25.21,25.49,25.19,25.26,127845.64131038311,17.0275,17.2166,17.014,17.0613,127845.6413
2008-09-17 15:00:00,25.28,25.67,25.25,25.67,174486.39644641866,17.0748,17.3382,17.0545,17.3382,174486.3964
2008-09-17 15:30:00,25.65,25.79,25.41,25.65,513187.11826762906,17.3247,17.4193,17.1626,17.3247,513187.1183
2008-09-18 09:30:00,25.81,26.35,25.59,26.31,175596.89061632426,17.4328,17.7975,17.2842,17.7705,175596.8906
2008-09-18 10:00:00,26.34,26.5,26.17,26.35,147140.47751249306,17.7907,17.8988,17.6759,17.7975,147140.4775
2008-09-18 10:30:00,26.35,26.55,26.33,26.44,130483.06496390892,17.7975,17.9326,17.784,17.8583,130483.065
2008-09-18 11:00:00,26.44,26.48,26.07,26.2,192809.5502498612,17.8583,17.8853,17.6084,17.6962,192809.5502
2008-09-18 11:30:00,26.21,26.47,26.12,26.46,127012.77068295392,17.7029,17.8785,17.6421,17.8718,127012.7707
2008-09-18 12:00:00,26.44,26.46,26.08,26.18,145752.35980011104,17.8583,17.8718,17.6151,17.6827,145752.3598
2008-09-18 12:30:00,26.17,26.32,26.05,26.2,243614.6585230428,17.6759,17.7772,17.5949,17.6962,243614.6585
2008-09-18 13:00:00,26.21,26.4,26.1,26.23,148945.03053858966,17.7029,17.8313,17.6286,17.7164,148945.0305
2008-09-18 13:30:00,26.22,26.41,26.11,26.24,107579.12270960576,17.7097,17.838,17.6354,17.7232,107579.1227
2008-09-18 14:00:00,26.29,26.34,25.9,26.06,141726.81843420322,17.757,17.7907,17.4935,17.6016,141726.8184
2008-09-18 14:30:00,26.06,26.37,26.06,26.27,207384.7862298723,17.6016,17.811,17.6016,17.7435,207384.7862
2008-09-18 15:00:00,26.29,27.99,26.2,27.87,326068.8506385341,17.757,18.9052,17.6962,18.8241,326068.8506
2008-09-18 15:30:00,27.88,28.54,27.76,27.84,425874.5141588007,18.8309,19.2767,18.7498,18.8039,425874.5142
2008-09-19 09:30:00,28.38,28.48,27.29,27.46,173375.90227651305,19.1686,19.2361,18.4324,18.5472,173375.9023
2008-09-19 10:00:00,27.46,28.13,27.29,27.74,110494.16990560798,18.5472,18.9997,18.4324,18.7363,110494.1699
2008-09-19 10:30:00,27.79,28.33,27.71,28.15,133398.11215991116,18.7701,19.1348,18.7161,19.0133,133398.1122
2008-09-19 11:00:00,28.15,28.33,27.74,27.9,152276.5130483065,19.0133,19.1348,18.7363,18.8444,152276.513
2008-09-19 11:30:00,27.91,28.45,27.89,28.45,117851.19378123264,18.8512,19.2159,18.8376,19.2159,117851.1938
2008-09-19 12:00:00,28.46,28.63,28.09,28.23,146724.04219877845,19.2226,19.3375,18.9727,19.0673,146724.0422
2008-09-19 12:30:00,28.26,28.64,28.23,28.64,153387.0072182121,19.0876,19.3442,19.0673,19.3442,153387.0072
2008-09-19 13:00:00,28.64,28.97,28.64,28.84,161438.08995002776,19.3442,19.5671,19.3442,19.4793,161438.09
2008-09-19 13:30:00,28.85,28.92,28.58,28.92,190727.37368128813,19.4861,19.5333,19.3037,19.5333,190727.3737
2008-09-19 14:00:00,28.92,28.96,28.66,28.69,185036.09106052195,19.5333,19.5604,19.3577,19.378,185036.0911
2008-09-19 14:30:00,28.69,28.72,28.48,28.61,234036.6463076069,19.378,19.3983,19.2361,19.324,234036.6463
2008-09-19 15:00:00,28.6,28.64,28.14,28.19,209605.7745696835,19.3172,19.3442,19.0065,19.0403,209605.7746
2008-09-19 15:30:00,28.19,28.35,28.0,28.12,308995.0027762354,19.0403,19.1483,18.9119,18.993,308995.0028
2008-09-22 09:30:00,28.15,28.15,27.53,27.59,67740.14436424208,19.0133,19.0133,18.5945,18.635,67740.1444
2008-09-22 10:00:00,27.59,27.72,27.39,27.62,65102.72071071626,18.635,18.7228,18.4999,18.6553,65102.7207
2008-09-22 10:30:00,27.63,27.84,27.61,27.81,48306.496390893946,18.662,18.8039,18.6485,18.7836,48306.4964
2008-09-22 11:00:00,27.79,27.83,27.56,27.65,44280.95502498611,18.7701,18.7971,18.6148,18.6755,44280.955
2008-09-22 11:30:00,27.64,27.68,27.42,27.46,64963.90893947806,18.6688,18.6958,18.5202,18.5472,64963.9089
2008-09-22 12:00:00,27.47,27.47,27.32,27.35,42198.7784564131,18.554,18.554,18.4527,18.4729,42198.7785
2008-09-22 12:30:00,27.36,27.38,27.27,27.33,68017.76790671848,18.4797,18.4932,18.4189,18.4594,68017.7679
2008-09-22 13:00:00,27.32,27.35,26.97,27.06,74680.73292615214,18.4527,18.4729,18.2163,18.277,74680.7329
2008-09-22 13:30:00,27.07,27.23,26.94,27.18,68850.63853414769,18.2838,18.3919,18.196,18.3581,68850.6385
2008-09-22 14:00:00,27.16,27.17,26.96,27.0,49139.36701832315,18.3446,18.3513,18.2095,18.2365,49139.367
2008-09-22 14:30:00,27.01,27.12,26.86,26.91,52193.22598556357,18.2433,18.3176,18.142,18.1757,52193.226
2008-09-22 15:00:00,26.93,27.08,26.81,26.88,99389.22820655192,18.1892,18.2906,18.1082,18.1555,99389.2282
2008-09-22 15:30:00,26.88,26.95,26.68,26.77,126873.9589117157,18.1555,18.2027,18.0204,18.0812,126873.9589
2008-09-23 09:30:00,26.8,26.8,26.51,26.66,96751.80455302609,18.1014,18.1014,17.9056,18.0069,96751.8046
2008-09-23 10:00:00,26.66,26.76,26.61,26.65,114380.89950027762,18.0069,18.0744,17.9731,18.0001,114380.8995
2008-09-23 10:30:00,26.65,26.69,26.24,26.29,69683.50916157689,18.0001,18.0271,17.7232,17.757,69683.5092
2008-09-23 11:00:00,26.25,26.33,26.11,26.16,60383.12048861743,17.7299,17.784,17.6354,17.6692,60383.1205
2008-09-23 11:30:00,26.19,26.21,26.06,26.14,45807.88450860633,17.6894,17.7029,17.6016,17.6557,45807.8845
2008-09-23 12:00:00,26.14,26.14,25.93,25.97,45530.26096612992,17.6557,17.6557,17.5138,17.5408,45530.261
2008-09-23 12:30:00,25.96,25.96,25.71,25.75,84397.5569128262,17.5341,17.5341,17.3652,17.3922,84397.5569
2008-09-23 13:00:00,25.73,25.75,25.48,25.72,125763.4647418101,17.3787,17.3922,17.2099,17.372,125763.4647
2008-09-23 13:30:00,25.72,25.72,25.41,25.51,81204.88617434759,17.372,17.372,17.1626,17.2301,81204.8862
2008-09-23 14:00:00,25.51,26.02,25.42,25.95,184480.84397556912,17.2301,17.5746,17.1693,17.5273,184480.844
2008-09-23 14:30:00,25.97,26.16,25.93,26.09,122570.79400333148,17.5408,17.6692,17.5138,17.6219,122570.794
2008-09-23 15:00:00,26.1,26.23,26.06,26.11,122570.79400333148,17.6286,17.7164,17.6016,17.6354,122570.794
2008-09-23 15:30:00,26.11,26.16,25.99,26.08,315657.96779566904,17.6354,17.6692,17.5543,17.6151,315657.9678
2008-09-24 09:30:00,26.13,26.38,25.93,26.07,142004.4419766796,17.6489,17.8178,17.5138,17.6084,142004.442
2008-09-24 10:00:00,26.08,26.29,26.03,26.17,106329.81676846195,17.6151,17.757,17.5814,17.6759,106329.8168
2008-09-24 10:30:00,26.16,26.34,26.16,26.28,100638.53414769573,17.6692,17.7907,17.6692,17.7502,100638.5341
2008-09-24 11:00:00,26.28,26.29,26.08,26.14,44280.95502498611,17.7502,17.757,17.6151,17.6557,44280.955
2008-09-24 11:30:00,26.14,26.3,26.11,26.22,84675.1804553026,17.6557,17.7637,17.6354,17.7097,84675.1805
2008-09-24 12:00:00,26.22,26.24,25.96,25.97,71071.62687395891,17.7097,17.7232,17.5341,17.5408,71071.6269
2008-09-24 12:30:00,25.95,26.05,25.88,25.89,47612.43753470294,17.5273,17.5949,17.48,17.4868,47612.4375
2008-09-24 13:00:00,25.88,26.09,25.83,26.03,62187.67351471404,17.48,17.6219,17.4463,17.5814,62187.6735
2008-09-24 13:30:00,26.04,26.08,25.85,25.88,83564.686285397,17.5881,17.6151,17.4598,17.48,83564.6863
2008-09-24 14:00:00,25.86,25.91,25.7,25.87,76207.66240977234,17.4665,17.5003,17.3585,17.4733,76207.6624
2008-09-24 14:30:00,25.88,25.93,25.8,25.85,97445.8634092171,17.48,17.5138,17.426,17.4598,97445.8634
2008-09-24 15:00:00,25.85,25.95,25.77,25.95,117712.38200999444,17.4598,17.5273,17.4057,17.5273,117712.382
2008-09-24 15:30:00,25.96,26.07,25.86,25.91,195030.5385896724,17.5341,17.6084,17.4665,17.5003,195030.5386
2008-09-25 09:30:00,25.77,26.11,25.68,26.1,94253.19267073848,17.4057,17.6354,17.345,17.6286,94253.1927
2008-09-25 10:00:00,26.09,26.27,25.83,26.23,179205.99666851747,17.6219,17.7435,17.4463,17.7164,179205.9967
2008-09-25 10:30:00,26.24,26.28,26.04,26.09,84675.1804553026,17.7232,17.7502,17.5881,17.6219,84675.1805
2008-09-25 11:00:00,26.06,26.5,26.03,26.47,177817.87895613548,17.6016,17.8988,17.5814,17.8785,177817.879
2008-09-25 11:30:00,26.46,26.68,26.43,26.44,99944.47529150471,17.8718,18.0204,17.8515,17.8583,99944.4753
2008-09-25 12:00:00,26.43,26.62,26.42,26.58,56079.9555802332,17.8515,17.9799,17.8448,17.9528,56079.9556
2008-09-25 12:30:00,26.58,26.65,26.48,26.48,99111.60466407552,17.9528,18.0001,17.8853,17.8853,99111.6047
2008-09-25 13:00:00,26.52,26.7,26.51,26.7,89117.15713492503,17.9123,18.0339,17.9056,18.0339,89117.1571
2008-09-25 13:30:00,26.7,26.83,26.68,26.78,116185.45252637424,18.0339,18.1217,18.0204,18.0879,116185.4525
2008-09-25 14:00:00,26.78,26.83,26.64,26.76,110077.7345918934,18.0879,18.1217,17.9934,18.0744,110077.7346
2008-09-25 14:30:00,26.73,26.79,26.68,26.75,164075.51360355358,18.0542,18.0947,18.0204,18.0677,164075.5136
2008-09-25 15:00:00,26.75,26.78,26.65,26.73,69822.3209328151,18.0677,18.0879,18.0001,18.0542,69822.3209
2008-09-25 15:30:00,26.73,26.77,26.45,26.55,96057.74569683507,18.0542,18.0812,17.865,17.9326,96057.7457
2008-09-26 09:30:00,25.59,26.21,25.43,26.11,139644.6418656302,17.2842,17.7029,17.1761,17.6354,139644.6419
2008-09-26 10:00:00,26.08,26.23,26.02,26.05,54553.026096612986,17.6151,17.7164,17.5746,17.5949,54553.0261
2008-09-26 10:30:00,25.99,26.29,25.9,26.17,76624.09772348695,17.5543,17.757,17.4935,17.6759,76624.0977
2008-09-26 11:00:00,26.21,26.22,25.98,26.11,49694.61410327596,17.7029,17.7097,17.5476,17.6354,49694.6141
2008-09-26 11:30:00,26.13,26.13,25.96,25.98,47334.81399222654,17.6489,17.6489,17.5341,17.5476,47334.814
2008-09-26 12:00:00,25.98,26.14,25.93,26.14,29705.71904497501,17.5476,17.6557,17.5138,17.6557,29705.719
2008-09-26 12:30:00,26.13,26.15,26.01,26.13,28178.789561354803,17.6489,17.6624,17.5678,17.6489,28178.7896
2008-09-26 13:00:00,26.14,26.15,25.93,25.98,80649.63908939477,17.6557,17.6624,17.5138,17.5476,80649.6391
2008-09-26 13:30:00,25.98,26.09,25.93,25.96,23736.81288173237,17.5476,17.6219,17.5138,17.5341,23736.8129
2008-09-26 14:00:00,25.96,26.08,25.94,25.96,14158.800666296502,17.5341,17.6151,17.5206,17.5341,14158.8007
2008-09-26 14:30:00,25.94,26.04,25.86,25.92,40255.41365907829,17.5206,17.5881,17.4665,17.5071,40255.4137
2008-09-26 15:00:00,25.93,26.09,25.8,26.06,77456.96835091616,17.5138,17.6219,17.426,17.6016,77456.9684
2008-09-26 15:30:00,26.06,26.14,25.94,26.09,78428.65074958355,17.6016,17.6557,17.5206,17.6219,78428.6507
2008-09-29 09:30:00,25.31,25.53,24.88,25.14,108273.18156579677,17.095,17.2436,16.8046,16.9802,108273.1816
2008-09-29 10:00:00,25.14,25.39,25.14,25.33,91615.76901721266,16.9802,17.1491,16.9802,17.1086,91615.769
2008-09-29 10:30:00,25.33,25.52,25.33,25.39,136313.15935591338,17.1086,17.2369,17.1086,17.1491,136313.1594
2008-09-29 11:00:00,25.39,25.39,25.24,25.29,137284.8417545808,17.1491,17.1491,17.0478,17.0815,137284.8418
2008-09-29 11:30:00,25.28,25.28,25.12,25.19,63298.16768461965,17.0748,17.0748,16.9667,17.014,63298.1677
2008-09-29 12:00:00,25.17,25.24,25.02,25.13,66213.21488062188,17.0005,17.0478,16.8992,16.9735,66213.2149
2008-09-29 12:30:00,25.11,25.28,25.03,25.21,68850.63853414769,16.96,17.0748,16.9059,17.0275,68850.6385
2008-09-29 13:00:00,25.18,25.31,25.01,25.3,156996.11327040533,17.0072,17.095,16.8924,17.0883,156996.1133
2008-09-29 13:30:00,25.29,25.34,24.47,25.11,220710.7162687396,17.0815,17.1153,16.5277,16.96,220710.7163
2008-09-29 14:00:00,25.08,25.27,24.65,24.77,240838.4230982788,16.9397,17.068,16.6493,16.7303,240838.4231
2008-09-29 14:30:00,24.81,24.88,24.59,24.59,78845.08606329816,16.7573,16.8046,16.6087,16.6087,78845.0861
2008-09-29 15:00:00,24.6,24.67,24.03,24.05,132565.24153248194,16.6155,16.6628,16.2305,16.244,132565.2415
2008-09-29 15:30:00,24.05,24.57,23.94,24.49,179622.43198223208,16.244,16.5952,16.1697,16.5412,179622.432
2008-09-30 09:30:00,24.58,24.61,24.13,24.18,76762.90949472514,16.602,16.6222,16.298,16.3318,76762.9095
2008-09-30 10:00:00,24.2,24.39,24.05,24.3,26790.67184897279,16.3453,16.4737,16.244,16.4129,26790.6718
2008-09-30 10:30:00,24.33,24.4,24.16,24.16,34425.31926707384,16.4331,16.4804,16.3183,16.3183,34425.3193
2008-09-30 11:00:00,24.14,24.18,23.82,23.9,47473.62576346474,16.3048,16.3318,16.0887,16.1427,47473.6258
2008-09-30 11:30:00,23.9,23.97,23.79,23.89,40949.47251526929,16.1427,16.19,16.0684,16.1359,40949.4725
2008-09-30 12:00:00,23.89,23.9,23.7,23.77,52193.22598556357,16.1359,16.1427,16.0076,16.0549,52193.226
2008-09-30 12:30:00,23.77,23.96,23.77,23.96,47751.24930594114,16.0549,16.1832,16.0549,16.1832,47751.2493
2008-09-30 13:00:00,23.94,24.08,23.88,24.04,43031.64908384231,16.1697,16.2643,16.1292,16.2373,43031.6491
2008-09-30 13:30:00,24.01,24.11,23.95,24.05,33592.44863964464,16.217,16.2845,16.1765,16.244,33592.4486
2008-09-30 14:00:00,24.03,24.27,23.99,24.19,58162.13214880622,16.2305,16.3926,16.2035,16.3386,58162.1321
2008-09-30 14:30:00,24.18,24.24,24.04,24.24,71071.62687395891,16.3318,16.3723,16.2373,16.3723,71071.6269
2008-09-30 15:00:00,24.23,24.37,24.19,24.31,116601.88784008884,16.3656,16.4601,16.3386,16.4196,116601.8878
2008-09-30 15:30:00,24.31,24.45,24.22,24.37,92865.07495835646,16.4196,16.5142,16.3588,16.4601,92865.075
2008-10-01 09:30:00,23.12,23.91,23.12,23.79,155746.8073292615,15.6159,16.1494,15.6159,16.0684,155746.8073
2008-10-01 10:00:00,23.77,23.87,23.51,23.64,115630.20544142142,16.0549,16.1224,15.8793,15.9671,115630.2054
2008-10-01 10:30:00,23.64,23.65,23.21,23.25,99528.0399777901,15.9671,15.9738,15.6767,15.7037,99528.04
2008-10-01 11:00:00,23.25,23.33,23.2,23.25,93836.75735702387,15.7037,15.7577,15.6699,15.7037,93836.7574
2008-10-01 11:30:00,23.3,23.51,23.24,23.49,57884.508606329815,15.7374,15.8793,15.6969,15.8658,57884.5086
2008-10-01 12:00:00,23.49,23.51,23.36,23.41,74680.73292615214,15.8658,15.8793,15.778,15.8117,74680.7329
2008-10-01 12:30:00,23.41,23.43,23.34,23.43,133120.48861743475,15.8117,15.8252,15.7645,15.8252,133120.4886
2008-10-01 13:00:00,23.42,23.46,23.37,23.42,70932.8151027207,15.8185,15.8455,15.7847,15.8185,70932.8151
2008-10-01 13:30:00,23.42,23.64,23.37,23.48,128123.26485285952,15.8185,15.9671,15.7847,15.859,128123.2649
2008-10-01 14:00:00,23.44,23.54,23.35,23.45,110910.6052193226,15.832,15.8995,15.7712,15.8388,110910.6052
2008-10-01 14:30:00,23.47,23.54,23.35,23.41,77179.34480843975,15.8523,15.8995,15.7712,15.8117,77179.3448
2008-10-01 15:00:00,23.42,23.51,23.35,23.51,86618.54525263741,15.8185,15.8793,15.7712,15.8793,86618.5453
2008-10-01 15:30:00,23.52,23.55,23.42,23.53,94808.43975569127,15.886,15.9063,15.8185,15.8928,94808.4398
2008-10-02 09:30:00,22.92,23.2,22.76,22.87,130205.44142143252,15.4808,15.6699,15.3727,15.447,130205.4414
2008-10-02 10:00:00,22.82,22.86,22.47,22.5,73986.67406996113,15.4132,15.4403,15.1768,15.1971,73986.6741
2008-10-02 10:30:00,22.52,22.71,22.31,22.35,55941.143808995,15.2106,15.3389,15.0688,15.0958,55941.1438
2008-10-02 11:00:00,22.32,22.41,22.12,22.4,68989.4503053859,15.0755,15.1363,14.9404,15.1296,68989.4503
2008-10-02 11:30:00,22.41,22.63,22.31,22.58,80094.39200444196,15.1363,15.2849,15.0688,15.2511,80094.392
2008-10-02 12:00:00,22.58,22.58,22.48,22.48,112021.0993892282,15.2511,15.2511,15.1836,15.1836,112021.0994
2008-10-02 12:30:00,22.48,22.57,22.48,22.49,138117.71238200998,15.1836,15.2444,15.1836,15.1903,138117.7124
2008-10-02 13:00:00,22.49,22.53,22.45,22.51,127151.5824541921,15.1903,15.2174,15.1633,15.2039,127151.5825
2008-10-02 13:30:00,22.51,22.53,22.29,22.44,78012.21543586896,15.2039,15.2174,15.0553,15.1566,78012.2154
2008-10-02 14:00:00,22.45,22.56,22.23,22.3,82037.75680177679,15.1633,15.2376,15.0147,15.062,82037.7568
2008-10-02 14:30:00,22.31,22.38,22.25,22.29,186424.20877290392,15.0688,15.116,15.0282,15.0553,186424.2088
2008-10-02 15:00:00,22.29,22.3,22.07,22.1,89117.15713492503,15.0553,15.062,14.9067,14.9269,89117.1571
2008-10-02 15:30:00,22.08,22.18,21.9,22.04,104108.82842865074,14.9134,14.981,14.7918,14.8864,104108.8284
2008-10-03 09:30:00,21.66,22.22,21.66,22.15,136868.40644086618,14.6297,15.008,14.6297,14.9607,136868.4064
2008-10-03 10:00:00,22.15,22.22,22.04,22.12,117157.13492504164,14.9607,15.008,14.8864,14.9404,117157.1349
2008-10-03 10:30:00,22.12,22.4,22.12,22.33,105080.51082731815,14.9404,15.1296,14.9404,15.0823,105080.5108
2008-10-03 11:00:00,22.33,22.36,22.22,22.22,52748.473070516375,15.0823,15.1025,15.008,15.008,52748.4731
2008-10-03 11:30:00,22.22,22.38,22.22,22.35,86479.73348139922,15.008,15.116,15.008,15.0958,86479.7335
2008-10-03 12:00:00,22.34,22.35,22.22,22.32,78845.08606329816,15.089,15.0958,15.008,15.0755,78845.0861
2008-10-03 12:30:00,22.33,22.4,22.27,22.33,65519.156024430864,15.0823,15.1296,15.0418,15.0823,65519.156
2008-10-03 13:00:00,22.33,22.45,22.1,22.27,102581.89894503054,15.0823,15.1633,14.9269,15.0418,102581.8989
2008-10-03 13:30:00,22.22,22.25,21.88,22.17,78845.08606329816,15.008,15.0282,14.7783,14.9742,78845.0861
2008-10-03 14:00:00,22.15,22.3,21.96,21.99,88284.28650749582,14.9607,15.062,14.8324,14.8526,88284.2865
2008-10-03 14:30:00,21.97,22.17,21.86,22.09,76346.47418101055,14.8391,14.9742,14.7648,14.9202,76346.4742
2008-10-03 15:00:00,22.09,22.15,21.89,21.96,168239.8667406996,14.9202,14.9607,14.7851,14.8324,168239.8667
2008-10-03 15:30:00,21.97,22.08,21.82,21.89,286091.06052193226,14.8391,14.9134,14.7378,14.7851,286091.0605
2008-10-06 09:30:00,21.35,21.52,21.0,21.05,87867.85119378123,14.4204,14.5352,14.184,14.2177,87867.8512
2008-10-06 10:00:00,21.02,21.12,20.76,20.77,107579.12270960576,14.1975,14.265,14.0219,14.0286,107579.1227
2008-10-06 10:30:00,20.77,20.85,20.44,20.68,130205.44142143252,14.0286,14.0826,13.8057,13.9678,130205.4414
2008-10-06 11:00:00,20.68,20.89,20.53,20.79,194891.7268184342,13.9678,14.1097,13.8665,14.0421,194891.7268
2008-10-06 11:30:00,20.82,20.89,20.59,20.67,112437.5347029428,14.0624,14.1097,13.907,13.9611,112437.5347
2008-10-06 12:00:00,20.65,20.81,20.6,20.78,77179.34480843975,13.9476,14.0556,13.9138,14.0354,77179.3448
2008-10-06 12:30:00,20.78,20.86,20.67,20.71,79816.76846196556,14.0354,14.0894,13.9611,13.9881,79816.7685
2008-10-06 13:00:00,20.71,20.89,20.66,20.83,63714.60299833425,13.9881,14.1097,13.9543,14.0691,63714.603
2008-10-06 13:30:00,20.82,20.82,20.61,20.73,48445.30816213215,14.0624,14.0624,13.9205,14.0016,48445.3082
2008-10-06 14:00:00,20.73,20.75,20.27,20.37,80094.39200444196,14.0016,14.0151,13.6909,13.7584,80094.392
2008-10-06 14:30:00,20.39,20.6,20.29,20.54,92032.20433092726,13.7719,13.9138,13.7044,13.8733,92032.2043
2008-10-06 15:00:00,20.54,21.24,20.5,21.14,235285.9522487507,13.8733,14.3461,13.8462,14.2785,235285.9522
2008-10-06 15:30:00,21.19,21.22,20.64,21.11,200027.7623542476,14.3123,14.3326,13.9408,14.2583,200027.7624
2008-10-07 09:30:00,20.86,21.51,20.81,20.96,108550.80510827315,14.0894,14.5284,14.0556,14.1569,108550.8051
2008-10-07 10:00:00,20.97,21.48,20.86,21.45,122709.60577456967,14.1637,14.5082,14.0894,14.4879,122709.6058
2008-10-07 10:30:00,21.48,21.48,21.23,21.26,98833.9811215991,14.5082,14.5082,14.3393,14.3596,98833.9811
2008-10-07 11:00:00,21.26,21.3,20.78,20.92,75374.79178234313,14.3596,14.3866,14.0354,14.1299,75374.7918
2008-10-07 11:30:00,20.89,21.06,20.84,20.93,34286.50749583564,14.1097,14.2245,14.0759,14.1367,34286.5075
2008-10-07 12:00:00,20.93,21.0,20.76,20.78,33314.82509716824,14.1367,14.184,14.0219,14.0354,33314.8251
2008-10-07 12:30:00,20.81,20.86,20.65,20.83,41782.3431426985,14.0556,14.0894,13.9476,14.0691,41782.3431
2008-10-07 13:00:00,20.83,20.98,20.51,20.65,83287.06274292059,14.0691,14.1704,13.853,13.9476,83287.0627
2008-10-07 13:30:00,20.61,20.66,20.38,20.48,81066.07440310938,13.9205,13.9543,13.7652,13.8327,81066.0744
2008-10-07 14:00:00,20.43,20.86,20.36,20.75,77318.15657967795,13.799,14.0894,13.7517,14.0151,77318.1566
2008-10-07 14:30:00,20.77,20.92,20.67,20.7,69822.3209328151,14.0286,14.1299,13.9611,13.9813,69822.3209
2008-10-07 15:00:00,20.68,20.83,20.52,20.58,62465.29705719045,13.9678,14.0691,13.8598,13.9003,62465.2971
2008-10-07 15:30:00,20.59,20.71,20.35,20.39,93836.75735702387,13.907,13.9881,13.7449,13.7719,93836.7574
2008-10-08 09:30:00,20.74,20.85,20.1,20.35,299000.55524708494,14.0083,14.0826,13.5761,13.7449,299000.5552
2008-10-08 10:00:00,20.36,20.65,20.1,20.32,298306.49639089394,13.7517,13.9476,13.5761,13.7247,298306.4964
2008-10-08 10:30:00,20.3,20.35,19.72,19.93,199888.95058300943,13.7112,13.7449,13.3194,13.4613,199888.9506
2008-10-08 11:00:00,19.9,20.18,19.73,19.97,212659.6335369239,13.441,13.6301,13.3262,13.4883,212659.6335
2008-10-08 11:30:00,19.96,20.05,19.37,19.74,250555.2470849528,13.4815,13.5423,13.083,13.3329,250555.2471
2008-10-08 12:00:00,19.75,19.78,19.27,19.29,166157.69017212655,13.3397,13.3599,13.0155,13.029,166157.6902
2008-10-08 12:30:00,19.27,19.52,19.05,19.41,141726.81843420322,13.0155,13.1843,12.8669,13.11,141726.8184
2008-10-08 13:00:00,19.42,19.92,19.41,19.77,195724.5974458634,13.1168,13.4545,13.11,13.3532,195724.5974
2008-10-08 13:30:00,19.75,20.07,19.74,20.07,154081.0660744031,13.3397,13.5558,13.3329,13.5558,154081.0661
2008-10-08 14:00:00,20.06,20.08,19.83,19.86,150194.3364797335,13.5491,13.5626,13.3937,13.414,150194.3365
2008-10-08 14:30:00,19.83,19.93,19.49,19.67,184203.2204330927,13.3937,13.4613,13.1641,13.2856,184203.2204
2008-10-08 15:00:00,19.65,19.89,19.47,19.59,147140.47751249306,13.2721,13.4342,13.1506,13.2316,147140.4775
2008-10-08 15:30:00,19.58,19.68,18.83,19.01,435591.3381454747,13.2249,13.2924,12.7183,12.8399,435591.3381
2008-10-09 09:30:00,19.99,20.16,19.32,19.4,249861.18822876172,13.5018,13.6166,13.0492,13.1033,249861.1882
2008-10-09 10:00:00,19.4,19.41,19.02,19.11,453914.4919489172,13.1033,13.11,12.8466,12.9074,453914.4919
2008-10-09 10:30:00,19.08,19.16,18.62,18.72,238756.2465297057,12.8871,12.9412,12.5764,12.644,238756.2465
2008-10-09 11:00:00,18.72,19.02,18.48,18.62,303997.77901166014,12.644,12.8466,12.4819,12.5764,303997.779
2008-10-09 11:30:00,18.62,18.94,18.51,18.7,210993.8922820655,12.5764,12.7926,12.5021,12.6305,210993.8923
2008-10-09 12:00:00,18.73,18.77,18.57,18.64,147834.53636868406,12.6507,12.6778,12.5427,12.59,147834.5364
2008-10-09 12:30:00,18.67,18.72,18.53,18.67,267490.2831760133,12.6102,12.644,12.5157,12.6102,267490.2832
2008-10-09 13:00:00,18.68,18.87,18.62,18.73,126596.3353692393,12.617,12.7453,12.5764,12.6507,126596.3354
2008-10-09 13:30:00,18.72,18.83,18.41,18.51,232232.09328151023,12.644,12.7183,12.4346,12.5021,232232.0933
2008-10-09 14:00:00,18.49,18.58,18.25,18.29,222931.7046085508,12.4886,12.5494,12.3265,12.3536,222931.7046
2008-10-09 14:30:00,18.31,18.4,18.18,18.28,162548.58411993337,12.3671,12.4278,12.2793,12.3468,162548.5841
2008-10-09 15:00:00,18.28,18.28,17.57,17.61,248611.882287618,12.3468,12.3468,11.8672,11.8943,248611.8823
2008-10-09 15:30:00,17.58,17.66,16.94,17.2,599111.6046640754,11.874,11.928,11.4417,11.6173,599111.6047
2008-10-10 09:30:00,17.17,17.17,16.5,16.84,428234.31426985,11.5971,11.5971,11.1445,11.3742,428234.3143
2008-10-10 10:00:00,16.86,16.91,16.33,16.42,459744.5863409217,11.3877,11.4215,11.0297,11.0905,459744.5863
2008-10-10 10:30:00,16.46,16.46,15.88,16.01,300111.04941699054,11.1175,11.1175,10.7258,10.8136,300111.0494
2008-10-10 11:00:00,16.02,16.09,15.5,15.59,325930.03886729595,10.8203,10.8676,10.4691,10.5299,325930.0389
2008-10-10 11:30:00,15.58,15.71,15.29,15.45,249167.1293725708,10.5231,10.611,10.3273,10.4353,249167.1294
2008-10-10 12:00:00,15.46,15.86,15.32,15.65,277207.1071626874,10.4421,10.7123,10.3475,10.5704,277207.1072
2008-10-10 12:30:00,15.65,15.87,15.45,15.85,239172.68184342032,10.5704,10.719,10.4353,10.7055,239172.6818
2008-10-10 13:00:00,15.85,15.91,15.72,15.85,338978.3453636868,10.7055,10.746,10.6177,10.7055,338978.3454
2008-10-10 13:30:00,15.86,15.87,15.7,15.83,266657.4125485841,10.7123,10.719,10.6042,10.692,266657.4125
2008-10-10 14:00:00,15.83,16.05,15.7,15.78,220571.90449750132,10.692,10.8406,10.6042,10.6582,220571.9045
2008-10-10 14:30:00,15.79,15.99,15.75,15.88,195724.5974458634,10.665,10.8001,10.638,10.7258,195724.5974
2008-10-10 15:00:00,15.86,16.47,15.8,16.44,325791.22709605773,10.7123,11.1243,10.6717,11.104,325791.2271
2008-10-10 15:30:00,16.42,17.07,15.81,15.85,411576.9017212659,11.0905,11.5295,10.6785,10.7055,411576.9017
2008-10-13 09:30:00,16.94,17.3,16.88,17.27,278178.7895613548,11.4417,11.6849,11.4012,11.6646,278178.7896
2008-10-13 10:00:00,17.26,17.73,17.2,17.71,295530.2609661299,11.6579,11.9753,11.6173,11.9618,295530.261
2008-10-13 10:30:00,17.69,17.85,17.59,17.74,116601.88784008884,11.9483,12.0564,11.8808,11.9821,116601.8878
2008-10-13 11:00:00,17.71,17.78,17.39,17.44,142143.25374791783,11.9618,12.0091,11.7457,11.7794,142143.2537
2008-10-13 11:30:00,17.44,17.55,17.36,17.37,116740.69961132704,11.7794,11.8537,11.7254,11.7322,116740.6996
2008-10-13 12:00:00,17.38,17.5,17.33,17.49,22765.13048306496,11.7389,11.82,11.7051,11.8132,22765.1305
2008-10-13 12:30:00,17.48,17.56,17.43,17.48,38450.86063298168,11.8065,11.8605,11.7727,11.8065,38450.8606
2008-10-13 13:00:00,17.5,17.62,17.5,17.56,21932.259855635755,11.82,11.901,11.82,11.8605,21932.2599
2008-10-13 13:30:00,17.56,17.56,17.44,17.46,29844.530816213213,11.8605,11.8605,11.7794,11.7929,29844.5308
2008-10-13 14:00:00,17.46,17.46,17.16,17.16,92309.82787340366,11.7929,11.7929,11.5903,11.5903,92309.8279
2008-10-13 14:30:00,17.15,17.44,17.15,17.39,110771.79344808438,11.5836,11.7794,11.5836,11.7457,110771.7934
2008-10-13 15:00:00,17.4,17.56,17.37,17.51,132704.05330372014,11.7524,11.8605,11.7322,11.8267,132704.0533
2008-10-13 15:30:00,17.51,17.77,17.48,17.77,161299.27817878954,11.8267,12.0023,11.8065,12.0023,161299.2782
2008-10-14 09:30:00,18.23,18.25,17.89,18.06,278595.2248750694,12.313,12.3265,12.0834,12.1982,278595.2249
2008-10-14 10:00:00,18.05,18.2,17.95,18.12,320516.3797890061,12.1914,12.2928,12.1239,12.2387,320516.3798
2008-10-14 10:30:00,18.1,18.13,17.95,18.02,239311.4936146585,12.2252,12.2455,12.1239,12.1712,239311.4936
2008-10-14 11:00:00,18.02,18.32,17.99,18.29,213214.8806218767,12.1712,12.3738,12.1509,12.3536,213214.8806
2008-10-14 11:30:00,18.28,18.34,18.13,18.25,51221.543586896165,12.3468,12.3873,12.2455,12.3265,51221.5436
2008-10-14 12:00:00,18.23,18.23,18.01,18.12,66629.65019433647,12.313,12.313,12.1644,12.2387,66629.6502
2008-10-14 12:30:00,18.11,18.28,18.07,18.13,38728.48417545808,12.232,12.3468,12.205,12.2455,38728.4842
2008-10-14 13:00:00,18.13,18.18,18.05,18.14,59133.81454747362,12.2455,12.2793,12.1914,12.2522,59133.8145
2008-10-14 13:30:00,18.15,18.21,18.03,18.1,93697.94558578568,12.259,12.2995,12.1779,12.2252,93697.9456
2008-10-14 14:00:00,18.07,18.18,17.89,18.09,250277.6235424764,12.205,12.2793,12.0834,12.2185,250277.6235
2008-10-14 14:30:00,18.09,18.14,17.89,18.05,396585.23042754026,12.2185,12.2522,12.0834,12.1914,396585.2304
2008-10-14 15:00:00,18.04,18.36,17.94,18.18,377151.5824541921,12.1847,12.4008,12.1172,12.2793,377151.5825
2008-10-14 15:30:00,18.18,18.34,18.01,18.11,267490.2831760133,12.2793,12.3873,12.1644,12.232,267490.2832
2008-10-15 09:30:00,17.53,18.26,17.53,17.97,622431.9822320932,11.8402,12.3333,11.8402,12.1374,622431.9822
2008-10-15 10:00:00,17.95,18.02,17.68,17.74,285535.8134369794,12.1239,12.1712,11.9415,11.9821,285535.8134
2008-10-15 10:30:00,17.73,17.86,17.63,17.66,114103.27595780122,11.9753,12.0631,11.9078,11.928,114103.276
2008-10-15 11:00:00,17.65,17.7,17.54,17.62,154219.8778456413,11.9213,11.9551,11.847,11.901,154219.8778
2008-10-15 11:30:00,17.61,17.77,17.61,17.69,66074.40310938367,11.8943,12.0023,11.8943,11.9483,66074.4031
2008-10-15 12:00:00,17.69,17.77,17.58,17.64,145474.73625763465,11.9483,12.0023,11.874,11.9145,145474.7363
2008-10-15 12:30:00,17.65,17.75,17.61,17.64,102581.89894503054,11.9213,11.9888,11.8943,11.9145,102581.8989
2008-10-15 13:00:00,17.64,17.69,17.54,17.56,159633.53692393113,11.9145,11.9483,11.847,11.8605,159633.5369
2008-10-15 13:30:00,17.56,17.61,17.19,17.23,83564.686285397,11.8605,11.8943,11.6106,11.6376,83564.6863
2008-10-15 14:00:00,17.21,17.31,17.1,17.27,92309.82787340366,11.6241,11.6916,11.5498,11.6646,92309.8279
2008-10-15 14:30:00,17.27,17.47,17.2,17.35,114103.27595780122,11.6646,11.7997,11.6173,11.7187,114103.276
2008-10-15 15:00:00,17.35,17.45,17.12,17.16,194614.10327595772,11.7187,11.7862,11.5633,11.5903,194614.1033
2008-10-15 15:30:00,17.17,17.17,16.8,16.8,230288.72848417543,11.5971,11.5971,11.3472,11.3472,230288.7285
2008-10-16 09:30:00,16.94,17.07,16.69,16.91,96890.6163242643,11.4417,11.5295,11.2729,11.4215,96890.6163
2008-10-16 10:00:00,16.91,16.93,16.3,16.3,150749.58356468627,11.4215,11.435,11.0095,11.0095,150749.5836
2008-10-16 10:30:00,16.3,16.32,15.96,16.07,120349.80566352024,11.0095,11.023,10.7798,10.8541,120349.8057
2008-10-16 11:00:00,16.07,16.13,15.82,16.04,106191.00499722376,10.8541,10.8946,10.6852,10.8338,106191.005
2008-10-16 11:30:00,16.03,16.45,16.03,16.33,67462.52082176568,10.8271,11.1108,10.8271,11.0297,67462.5208
2008-10-16 12:00:00,16.32,16.79,16.15,16.57,139922.26540810658,11.023,11.3404,10.9081,11.1918,139922.2654
2008-10-16 12:30:00,16.55,16.66,16.32,16.41,148528.59522487503,11.1783,11.2526,11.023,11.0838,148528.5952
2008-10-16 13:00:00,16.4,16.65,16.31,16.49,107162.68739589116,11.077,11.2459,11.0162,11.1378,107162.6874
2008-10-16 13:30:00,16.49,16.81,16.41,16.72,136729.594669628,11.1378,11.3539,11.0838,11.2931,136729.5947
2008-10-16 14:00:00,16.69,16.77,16.4,16.48,89811.21599111604,11.2729,11.3269,11.077,11.131,89811.216
2008-10-16 14:30:00,16.48,16.8,16.43,16.68,87034.98056635202,11.131,11.3472,11.0973,11.2661,87034.9806
2008-10-16 15:00:00,16.66,17.15,16.61,17.08,198362.0210993892,11.2526,11.5836,11.2188,11.5363,198362.0211
2008-10-16 15:30:00,17.1,17.29,16.86,17.23,180732.9261521377,11.5498,11.6781,11.3877,11.6376,180732.9262
2008-10-17 09:30:00,16.93,17.33,16.82,17.29,132842.86507495836,11.435,11.7051,11.3607,11.6781,132842.8651
2008-10-17 10:00:00,17.31,17.35,16.99,17.12,225707.9400333148,11.6916,11.7187,11.4755,11.5633,225707.94
2008-10-17 10:30:00,17.12,17.2,16.91,17.05,109938.92282065518,11.5633,11.6173,11.4215,11.516,109938.9228
2008-10-17 11:00:00,17.05,17.2,16.94,16.94,131593.55913381453,11.516,11.6173,11.4417,11.4417,131593.5591
2008-10-17 11:30:00,16.94,17.06,16.86,16.89,98001.1104941699,11.4417,11.5228,11.3877,11.408,98001.1105
2008-10-17 12:00:00,16.89,17.11,16.84,17.06,135619.10049972238,11.408,11.5565,11.3742,11.5228,135619.1005
2008-10-17 12:30:00,17.05,17.29,17.02,17.27,53997.77901166018,11.516,11.6781,11.4958,11.6646,53997.779
2008-10-17 13:00:00,17.31,17.46,17.31,17.42,57606.88506385341,11.6916,11.7929,11.6916,11.7659,57606.8851
2008-10-17 13:30:00,17.43,17.58,17.39,17.46,83425.8745141588,11.7727,11.874,11.7457,11.7929,83425.8745
2008-10-17 14:00:00,17.5,17.53,17.2,17.24,105496.94614103276,11.82,11.8402,11.6173,11.6444,105496.9461
2008-10-17 14:30:00,17.26,17.36,17.04,17.11,114936.14658523042,11.6579,11.7254,11.5093,11.5565,114936.1466
2008-10-17 15:00:00,17.14,17.29,16.74,16.9,199472.5152692948,11.5768,11.6781,11.3066,11.4147,199472.5153
2008-10-17 15:30:00,16.93,17.01,16.53,16.61,293309.2726263187,11.435,11.489,11.1648,11.2188,293309.2726
2008-10-20 09:30:00,16.33,16.69,16.19,16.59,137423.65352581898,11.0297,11.2729,10.9352,11.2053,137423.6535
2008-10-20 10:00:00,16.64,16.84,16.57,16.59,131732.37090505272,11.2391,11.3742,11.1918,11.2053,131732.3709
2008-10-20 10:30:00,16.6,16.73,16.55,16.55,71488.06218767351,11.2121,11.2999,11.1783,11.1783,71488.0622
2008-10-20 11:00:00,16.58,16.59,16.37,16.55,84397.5569128262,11.1986,11.2053,11.0567,11.1783,84397.5569
2008-10-20 11:30:00,16.58,16.79,16.55,16.73,56912.82620766241,11.1986,11.3404,11.1783,11.2999,56912.8262
2008-10-20 12:00:00,16.71,16.8,16.61,16.7,39977.790116601886,11.2864,11.3472,11.2188,11.2796,39977.7901
2008-10-20 12:30:00,16.69,16.78,16.64,16.73,44003.33148250971,11.2729,11.3337,11.2391,11.2999,44003.3315
2008-10-20 13:00:00,16.7,16.86,16.61,16.8,62604.108828428645,11.2796,11.3877,11.2188,11.3472,62604.1088
2008-10-20 13:30:00,16.81,16.94,16.77,16.8,89811.21599111604,11.3539,11.4417,11.3269,11.3472,89811.216
2008-10-20 14:00:00,16.81,16.91,16.75,16.79,114797.33481399222,11.3539,11.4215,11.3134,11.3404,114797.3348
2008-10-20 14:30:00,16.8,16.97,16.71,16.91,80788.45086063298,11.3472,11.462,11.2864,11.4215,80788.4509
2008-10-20 15:00:00,16.91,17.03,16.8,16.96,86618.54525263741,11.4215,11.5025,11.3472,11.4552,86618.5453
2008-10-20 15:30:00,16.97,17.14,16.85,17.12,150194.3364797335,11.462,11.5768,11.3809,11.5633,150194.3365
2008-10-21 09:30:00,15.58,16.6,15.57,16.56,223348.1399222654,10.5231,11.2121,10.5164,11.1851,223348.1399
2008-10-21 10:00:00,16.58,16.78,16.33,16.4,201138.25652415323,11.1986,11.3337,11.0297,11.077,201138.2565
2008-10-21 10:30:00,16.4,16.4,15.95,16.04,142837.31260410885,11.077,11.077,10.7731,10.8338,142837.3126
2008-10-21 11:00:00,16.01,16.19,15.94,15.98,72598.55635757912,10.8136,10.9352,10.7663,10.7933,72598.5564
2008-10-21 11:30:00,15.97,16.13,15.85,15.86,83842.3098278734,10.7866,10.8946,10.7055,10.7123,83842.3098
2008-10-21 12:00:00,15.86,15.96,15.82,15.92,105635.75791227096,10.7123,10.7798,10.6852,10.7528,105635.7579
2008-10-21 12:30:00,15.91,16.22,15.9,16.18,112853.9700166574,10.746,10.9554,10.7393,10.9284,112853.97
2008-10-21 13:00:00,16.16,16.33,16.14,16.3,82315.3803442532,10.9149,11.0297,10.9014,11.0095,82315.3803
2008-10-21 13:30:00,16.29,16.35,16.21,16.3,83148.2509716824,11.0027,11.0432,10.9487,11.0095,83148.251
2008-10-21 14:00:00,16.28,16.45,16.21,16.44,57606.88506385341,10.9959,11.1108,10.9487,11.104,57606.8851
2008-10-21 14:30:00,16.45,16.7,16.35,16.62,103414.76957245974,11.1108,11.2796,11.0432,11.2256,103414.7696
2008-10-21 15:00:00,16.63,16.76,16.5,16.52,191421.43253747915,11.2323,11.3201,11.1445,11.158,191421.4325
2008-10-21 15:30:00,16.52,16.53,16.25,16.41,587312.6041088284,11.158,11.1648,10.9757,11.0838,587312.6041
2008-10-22 09:30:00,16.25,16.25,15.83,15.91,428234.31426985,10.9757,10.9757,10.692,10.746,428234.3143
2008-10-22 10:00:00,15.91,15.97,15.79,15.82,266518.6007773459,10.746,10.7866,10.665,10.6852,266518.6008
2008-10-22 10:30:00,15.83,16.25,15.81,16.22,274153.24819544697,10.692,10.9757,10.6785,10.9554,274153.2482
2008-10-22 11:00:00,16.24,16.47,16.21,16.4,184064.4086618545,10.9689,11.1243,10.9487,11.077,184064.4087
2008-10-22 11:30:00,16.41,16.55,16.37,16.43,223070.51637978893,11.0838,11.1783,11.0567,11.0973,223070.5164
2008-10-22 12:00:00,16.43,16.54,16.37,16.44,90088.83953359244,11.0973,11.1716,11.0567,11.104,90088.8395
2008-10-22 12:30:00,16.44,16.48,16.39,16.42,149361.46585230427,11.104,11.131,11.0702,11.0905,149361.4659
2008-10-22 13:00:00,16.4,16.4,16.21,16.28,155191.5602443087,11.077,11.077,10.9487,10.9959,155191.5602
2008-10-22 13:30:00,16.28,16.33,16.17,16.31,163659.07828983897,10.9959,11.0297,10.9216,11.0162,163659.0783
2008-10-22 14:00:00,16.3,16.35,16.19,16.29,104108.82842865074,11.0095,11.0432,10.9352,11.0027,104108.8284
2008-10-22 14:30:00,16.3,16.52,16.17,16.24,212382.00999444752,11.0095,11.158,10.9216,10.9689,212382.01
2008-10-22 15:00:00,16.23,16.25,15.99,15.99,263881.17712382006,10.9622,10.9757,10.8001,10.8001,263881.1771
2008-10-22 15:30:00,15.99,16.2,15.8,16.01,372154.3586896168,10.8001,10.9419,10.6717,10.8136,372154.3587
2008-10-23 09:30:00,16.31,16.35,15.51,15.6,253747.9178234314,11.0162,11.0432,10.4759,10.5367,253747.9178
2008-10-23 10:00:00,15.59,15.77,15.51,15.66,203359.24486396444,10.5299,10.6515,10.4759,10.5772,203359.2449
2008-10-23 10:30:00,15.66,16.03,15.63,15.9,105774.56968350917,10.5772,10.8271,10.5569,10.7393,105774.5697
2008-10-23 11:00:00,15.89,15.94,15.65,15.7,163381.45474736256,10.7325,10.7663,10.5704,10.6042,163381.4547
2008-10-23 11:30:00,15.71,15.81,15.64,15.77,63853.41476957245,10.611,10.6785,10.5637,10.6515,63853.4148
2008-10-23 12:00:00,15.74,15.74,15.49,15.54,131454.74736257634,10.6312,10.6312,10.4624,10.4961,131454.7474
2008-10-23 12:30:00,15.55,15.65,15.33,15.58,170599.666851749,10.5029,10.5704,10.3543,10.5231,170599.6669
2008-10-23 13:00:00,15.58,15.78,15.53,15.69,182259.8556357579,10.5231,10.6582,10.4894,10.5974,182259.8556
2008-10-23 13:30:00,15.69,15.94,15.65,15.83,185591.3381454748,10.5974,10.7663,10.5704,10.692,185591.3381
2008-10-23 14:00:00,15.82,15.86,15.65,15.82,253331.4825097168,10.6852,10.7123,10.5704,10.6852,253331.4825
2008-10-23 14:30:00,15.81,15.94,15.5,15.67,339950.02776235424,10.6785,10.7663,10.4691,10.5839,339950.0278
2008-10-23 15:00:00,15.7,15.97,15.6,15.84,225569.1282620766,10.6042,10.7866,10.5367,10.6988,225569.1283
2008-10-23 15:30:00,15.86,16.38,15.68,16.08,379650.1943364797,10.7123,11.0635,10.5907,10.8609,379650.1943
2008-10-24 09:30:00,14.78,15.14,14.78,15.02,107995.55802332037,9.9828,10.226,9.9828,10.1449,107995.558
2008-10-24 10:00:00,15.05,15.1,14.85,15.03,103414.76957245974,10.1652,10.1989,10.0301,10.1517,103414.7696
2008-10-24 10:30:00,15.01,15.29,14.91,15.19,102304.27540255414,10.1382,10.3273,10.0706,10.2597,102304.2754
2008-10-24 11:00:00,15.21,15.3,15.0,15.27,110216.54636313158,10.2732,10.334,10.1314,10.3138,110216.5464
2008-10-24 11:30:00,15.27,15.41,15.09,15.14,120905.05274847306,10.3138,10.4083,10.1922,10.226,120905.0527
2008-10-24 12:00:00,15.12,15.3,15.03,15.05,35674.62520821766,10.2124,10.334,10.1517,10.1652,35674.6252
2008-10-24 12:30:00,15.06,15.14,14.9,15.09,41504.719600222095,10.1719,10.226,10.0639,10.1922,41504.7196
2008-10-24 13:00:00,15.11,15.24,15.03,15.11,46363.131593559134,10.2057,10.2935,10.1517,10.2057,46363.1316
2008-10-24 13:30:00,15.11,15.11,14.88,14.88,38867.29594669628,10.2057,10.2057,10.0503,10.0503,38867.2959
2008-10-24 14:00:00,14.91,15.01,14.83,14.95,60383.12048861743,10.0706,10.1382,10.0166,10.0976,60383.1205
2008-10-24 14:30:00,14.95,15.21,14.93,15.16,68711.82676290949,10.0976,10.2732,10.0841,10.2395,68711.8268
2008-10-24 15:00:00,15.17,15.34,14.94,14.97,171154.9139367018,10.2462,10.361,10.0909,10.1111,171154.9139
2008-10-24 15:30:00,14.98,15.24,14.86,15.11,238756.2465297057,10.1179,10.2935,10.0368,10.2057,238756.2465
2008-10-27 09:30:00,14.24,14.49,14.11,14.47,230427.54025541365,9.6181,9.7869,9.5303,9.7734,230427.5403
2008-10-27 10:00:00,14.47,14.52,14.39,14.41,157273.73681288172,9.7734,9.8072,9.7194,9.7329,157273.7368
2008-10-27 10:30:00,14.41,14.59,14.36,14.58,97168.2398667407,9.7329,9.8545,9.6991,9.8477,97168.2399
2008-10-27 11:00:00,14.57,14.62,14.37,14.39,40671.84897279289,9.841,9.8747,9.7059,9.7194,40671.849
2008-10-27 11:30:00,14.39,14.48,14.35,14.44,40116.60188784009,9.7194,9.7802,9.6924,9.7532,40116.6019
2008-10-27 12:00:00,14.44,14.54,14.34,14.35,29705.71904497501,9.7532,9.8207,9.6856,9.6924,29705.719
2008-10-27 12:30:00,14.34,14.59,14.33,14.59,59966.68517490283,9.6856,9.8545,9.6789,9.8545,59966.6852
2008-10-27 13:00:00,14.58,14.62,14.44,14.62,55663.52026651859,9.8477,9.8747,9.7532,9.8747,55663.5203
2008-10-27 13:30:00,14.65,14.72,14.54,14.6,51499.16712937257,9.895,9.9423,9.8207,9.8612,51499.1671
2008-10-27 14:00:00,14.61,14.66,14.38,14.41,109661.29927817878,9.868,9.9018,9.7126,9.7329,109661.2993
2008-10-27 14:30:00,14.41,14.49,14.29,14.33,114519.7112715158,9.7329,9.7869,9.6518,9.6789,114519.7113
2008-10-27 15:00:00,14.34,14.43,14.27,14.34,182537.4791782343,9.6856,9.7464,9.6383,9.6856,182537.4792
2008-10-27 15:30:00,14.36,14.42,14.16,14.17,184897.27928928373,9.6991,9.7397,9.564,9.5708,184897.2793
2008-10-28 09:30:00,14.61,14.69,14.41,14.46,148806.21876735147,9.868,9.922,9.7329,9.7667,148806.2188
2008-10-28 10:00:00,14.45,14.45,14.24,14.31,109522.48750694058,9.7599,9.7599,9.6181,9.6654,109522.4875
2008-10-28 10:30:00,14.3,14.34,14.12,14.14,69544.6973903387,9.6586,9.6856,9.537,9.5505,69544.6974
2008-10-28 11:00:00,14.17,14.28,14.16,14.23,77873.40366463075,9.5708,9.6451,9.564,9.6113,77873.4037
2008-10-28 11:30:00,14.23,14.34,14.23,14.31,67323.70905052748,9.6113,9.6856,9.6113,9.6654,67323.7091
2008-10-28 12:00:00,14.3,14.37,14.25,14.27,74958.35646862854,9.6586,9.7059,9.6248,9.6383,74958.3565
2008-10-28 12:30:00,14.29,14.42,14.26,14.29,74125.48584119933,9.6518,9.7397,9.6316,9.6518,74125.4858
2008-10-28 13:00:00,14.29,14.41,14.26,14.34,81482.50971682399,9.6518,9.7329,9.6316,9.6856,81482.5097
2008-10-28 13:30:00,14.31,14.36,14.12,14.16,46779.56690727374,9.6654,9.6991,9.537,9.564,46779.5669
2008-10-28 14:00:00,14.16,14.36,14.16,14.36,93003.88672959468,9.564,9.6991,9.564,9.6991,93003.8867
2008-10-28 14:30:00,14.36,14.65,14.36,14.59,130205.44142143252,9.6991,9.895,9.6991,9.8545,130205.4414
2008-10-28 15:00:00,14.59,14.93,14.46,14.91,181149.3614658523,9.8545,10.0841,9.7667,10.0706,181149.3615
2008-10-28 15:30:00,14.91,15.27,14.65,15.19,247779.0116601888,10.0706,10.3138,9.895,10.2597,247779.0117
2008-10-29 09:30:00,15.34,15.41,15.18,15.22,132842.86507495836,10.361,10.4083,10.253,10.28,132842.8651
2008-10-29 10:00:00,15.21,15.27,15.14,15.16,129094.94725152692,10.2732,10.3138,10.226,10.2395,129094.9473
2008-10-29 10:30:00,15.16,15.21,15.07,15.07,150610.77179344808,10.2395,10.2732,10.1787,10.1787,150610.7718
2008-10-29 11:00:00,15.06,15.06,14.93,15.02,192531.9267073848,10.1719,10.1719,10.0841,10.1449,192531.9267
2008-10-29 11:30:00,15.02,15.08,14.94,14.97,141588.006662965,10.1449,10.1854,10.0909,10.1111,141588.0067
2008-10-29 12:00:00,14.97,15.09,14.87,15.06,137284.8417545808,10.1111,10.1922,10.0436,10.1719,137284.8418
2008-10-29 12:30:00,15.08,15.19,14.95,14.95,117434.75846751804,10.1854,10.2597,10.0976,10.0976,117434.7585
2008-10-29 13:00:00,14.95,14.98,14.84,14.93,101887.84008883953,10.0976,10.1179,10.0233,10.0841,101887.8401
2008-10-29 13:30:00,14.93,15.11,14.88,15.0,96751.80455302609,10.0841,10.2057,10.0503,10.1314,96751.8046
2008-10-29 14:00:00,15.0,15.07,14.58,14.62,200583.0094392004,10.1314,10.1787,9.8477,9.8747,200583.0094
2008-10-29 14:30:00,14.64,14.79,14.4,14.75,217934.4808439756,9.8882,9.9896,9.7261,9.9625,217934.4808
2008-10-29 15:00:00,14.74,15.25,14.68,15.15,163381.45474736256,9.9558,10.3003,9.9153,10.2327,163381.4547
2008-10-29 15:30:00,15.15,15.28,14.83,14.85,210577.4569683509,10.2327,10.3205,10.0166,10.0301,210577.457
2008-10-30 09:30:00,15.18,15.34,15.16,15.28,63575.79122709605,10.253,10.361,10.2395,10.3205,63575.7912
2008-10-30 10:00:00,15.32,15.39,15.03,15.07,105913.38145474736,10.3475,10.3948,10.1517,10.1787,105913.3815
2008-10-30 10:30:00,15.06,15.12,14.97,15.07,100777.34591893392,10.1719,10.2124,10.1111,10.1787,100777.3459
2008-10-30 11:00:00,15.09,15.19,14.94,14.98,52332.03775680177,10.1922,10.2597,10.0909,10.1179,52332.0378
2008-10-30 11:30:00,14.96,14.98,14.79,14.83,46224.31982232093,10.1044,10.1179,9.9896,10.0166,46224.3198
2008-10-30 12:00:00,14.83,14.87,14.74,14.79,57745.696835091614,10.0166,10.0436,9.9558,9.9896,57745.6968
2008-10-30 12:30:00,14.78,14.92,14.78,14.84,24292.05996668517,9.9828,10.0774,9.9828,10.0233,24292.06
2008-10-30 13:00:00,14.84,15.0,14.81,14.92,25957.801221543585,10.0233,10.1314,10.0031,10.0774,25957.8012
2008-10-30 13:30:00,14.88,14.97,14.83,14.94,30122.15435868961,10.0503,10.1111,10.0166,10.0909,30122.1544
2008-10-30 14:00:00,14.94,15.04,14.85,14.99,37062.74292059967,10.0909,10.1584,10.0301,10.1246,37062.7429
2008-10-30 14:30:00,14.99,15.01,14.76,14.87,114936.14658523042,10.1246,10.1382,9.9693,10.0436,114936.1466
2008-10-30 15:00:00,14.85,14.93,14.7,14.82,72876.17990005552,10.0301,10.0841,9.9288,10.0098,72876.1799
2008-10-30 15:30:00,14.83,14.86,14.55,14.8,201138.25652415323,10.0166,10.0368,9.8275,9.9963,201138.2565
2008-10-31 09:30:00,14.93,14.93,14.57,14.85,43448.08439755691,10.0841,10.0841,9.841,10.0301,43448.0844
2008-10-31 10:00:00,14.88,15.06,14.88,14.99,53164.90838423098,10.0503,10.1719,10.0503,10.1246,53164.9084
2008-10-31 10:30:00,15.0,15.17,15.0,15.16,49278.17878956135,10.1314,10.2462,10.1314,10.2395,49278.1788
2008-10-31 11:00:00,15.16,15.39,15.15,15.29,55385.89672404219,10.2395,10.3948,10.2327,10.3273,55385.8967
2008-10-31 11:30:00,15.28,15.47,15.28,15.39,46363.131593559134,10.3205,10.4488,10.3205,10.3948,46363.1316
2008-10-31 12:00:00,15.38,15.39,15.27,15.28,47196.00222098834,10.3881,10.3948,10.3138,10.3205,47196.0022
2008-10-31 12:30:00,15.25,15.25,15.08,15.2,95641.31038312048,10.3003,10.3003,10.1854,10.2665,95641.3104
2008-10-31 13:00:00,15.2,15.29,15.07,15.2,146168.79511382565,10.2665,10.3273,10.1787,10.2665,146168.7951
2008-10-31 13:30:00,15.2,15.32,15.11,15.2,98695.1693503609,10.2665,10.3475,10.2057,10.2665,98695.1694
2008-10-31 14:00:00,15.19,15.32,15.19,15.31,61771.23820099944,10.2597,10.3475,10.2597,10.3408,61771.2382
2008-10-31 14:30:00,15.31,15.36,15.2,15.34,81204.88617434759,10.3408,10.3746,10.2665,10.361,81204.8862
2008-10-31 15:00:00,15.35,15.47,15.24,15.3,105913.38145474736,10.3678,10.4488,10.2935,10.334,105913.3815
2008-10-31 15:30:00,15.3,15.43,15.19,15.39,151166.01887840088,10.334,10.4218,10.2597,10.3948,151166.0189
2008-11-03 09:30:00,15.52,15.69,15.31,15.62,107579.12270960576,10.4826,10.5974,10.3408,10.5502,107579.1227
2008-11-03 10:00:00,15.6,15.64,15.53,15.55,65102.72071071626,10.5367,10.5637,10.4894,10.5029,65102.7207
2008-11-03 10:30:00,15.56,15.6,15.52,15.56,81760.13325930039,10.5096,10.5367,10.4826,10.5096,81760.1333
2008-11-03 11:00:00,15.53,15.59,15.47,15.5,107301.49916712935,10.4894,10.5299,10.4488,10.4691,107301.4992
2008-11-03 11:30:00,15.51,15.61,15.46,15.61,50666.29650194336,10.4759,10.5434,10.4421,10.5434,50666.2965
2008-11-03 12:00:00,15.61,15.69,15.57,15.61,44836.20210993892,10.5434,10.5974,10.5164,10.5434,44836.2021
2008-11-03 12:30:00,15.62,15.68,15.57,15.59,29566.90727373681,10.5502,10.5907,10.5164,10.5299,29566.9073
2008-11-03 13:00:00,15.58,15.63,15.56,15.58,24847.307051637978,10.5231,10.5569,10.5096,10.5231,24847.3071
2008-11-03 13:30:00,15.58,15.63,15.56,15.56,48167.68461965575,10.5231,10.5569,10.5096,10.5096,48167.6846
2008-11-03 14:00:00,15.58,15.58,15.48,15.52,83842.3098278734,10.5231,10.5231,10.4556,10.4826,83842.3098
2008-11-03 14:30:00,15.52,15.52,15.45,15.46,93420.32204330926,10.4826,10.4826,10.4353,10.4421,93420.322
2008-11-03 15:00:00,15.45,15.58,15.38,15.55,91615.76901721266,10.4353,10.5231,10.3881,10.5029,91615.769
2008-11-03 15:30:00,15.55,15.68,15.53,15.62,150055.52470849527,10.5029,10.5907,10.4894,10.5502,150055.5247
2008-11-04 09:30:00,15.85,15.96,15.62,15.64,134647.41810105497,10.8959,10.9716,10.7378,10.7516,134647.4181
2008-11-04 10:00:00,15.64,15.84,15.6,15.83,117851.19378123264,10.7516,10.8891,10.7241,10.8822,117851.1938
2008-11-04 10:30:00,15.83,15.88,15.77,15.88,114797.33481399222,10.8822,10.9166,10.8409,10.9166,114797.3348
2008-11-04 11:00:00,15.88,16.23,15.88,16.2,112576.346474181,10.9166,11.1572,10.9166,11.1365,112576.3465
2008-11-04 11:30:00,16.19,16.21,16.13,16.17,75930.03886729594,11.1297,11.1434,11.0884,11.1159,75930.0389
2008-11-04 12:00:00,16.17,16.21,16.15,16.19,53303.72015546918,11.1159,11.1434,11.1022,11.1297,53303.7202
2008-11-04 12:30:00,16.19,16.2,16.12,16.14,30260.966129927816,11.1297,11.1365,11.0815,11.0953,30260.9661
2008-11-04 13:00:00,16.15,16.21,16.1,16.21,136313.15935591338,11.1022,11.1434,11.0678,11.1434,136313.1594
2008-11-04 13:30:00,16.21,16.22,16.17,16.19,117018.32315380345,11.1434,11.1503,11.1159,11.1297,117018.3232
2008-11-04 14:00:00,16.19,16.22,16.15,16.22,183647.9733481399,11.1297,11.1503,11.1022,11.1503,183647.9733
2008-11-04 14:30:00,16.22,16.23,16.18,16.22,109522.48750694058,11.1503,11.1572,11.1228,11.1503,109522.4875
2008-11-04 15:00:00,16.22,16.36,16.21,16.33,153248.1954469739,11.1503,11.2465,11.1434,11.2259,153248.1954
2008-11-04 15:30:00,16.33,16.64,16.32,16.58,253331.4825097168,11.2259,11.439,11.219,11.3978,253331.4825
2008-11-05 09:30:00,16.65,16.65,16.24,16.35,83703.4980566352,11.4459,11.4459,11.164,11.2397,83703.4981
2008-11-05 10:00:00,16.35,16.5,16.34,16.49,112298.7229317046,11.2397,11.3428,11.2328,11.3359,112298.7229
2008-11-05 10:30:00,16.49,16.56,16.37,16.46,101749.02831760132,11.3359,11.384,11.2534,11.3153,101749.0283
2008-11-05 11:00:00,16.46,16.61,16.46,16.61,139367.01832315378,11.3153,11.4184,11.3153,11.4184,139367.0183
2008-11-05 11:30:00,16.59,16.6,16.48,16.55,82315.3803442532,11.4046,11.4115,11.329,11.3771,82315.3803
2008-11-05 12:00:00,16.58,16.59,16.4,16.41,99944.47529150471,11.3978,11.4046,11.274,11.2809,99944.4753
2008-11-05 12:30:00,16.4,16.5,16.32,16.5,112992.7817878956,11.274,11.3428,11.219,11.3428,112992.7818
2008-11-05 13:00:00,16.5,16.59,16.42,16.44,80094.39200444196,11.3428,11.4046,11.2878,11.3015,80094.392
2008-11-05 13:30:00,16.45,16.5,16.38,16.42,175041.64353137146,11.3084,11.3428,11.2603,11.2878,175041.6435
2008-11-05 14:00:00,16.42,16.52,16.41,16.51,158245.41921154913,11.2878,11.3565,11.2809,11.3496,158245.4192
2008-11-05 14:30:00,16.51,16.59,16.48,16.54,64547.47362576346,11.3496,11.4046,11.329,11.3703,64547.4736
2008-11-05 15:00:00,16.54,16.57,16.32,16.38,132009.99444752914,11.3703,11.3909,11.219,11.2603,132009.9944
2008-11-05 15:30:00,16.39,16.44,16.25,16.35,220016.65741254852,11.2672,11.3015,11.1709,11.2397,220016.6574
2008-11-06 09:30:00,16.53,16.53,15.88,15.9,167823.431426985,11.3634,11.3634,10.9166,10.9303,167823.4314
2008-11-06 10:00:00,15.86,15.86,15.7,15.76,106746.25208217656,10.9028,10.9028,10.7928,10.8341,106746.2521
2008-11-06 10:30:00,15.76,15.86,15.67,15.69,162826.20766240975,10.8341,10.9028,10.7722,10.7859,162826.2077
2008-11-06 11:00:00,15.69,15.76,15.6,15.7,140477.5124930594,10.7859,10.8341,10.7241,10.7928,140477.5125
2008-11-06 11:30:00,15.73,15.78,15.56,15.65,87729.03942254302,10.8134,10.8478,10.6966,10.7584,87729.0394
2008-11-06 12:00:00,15.62,15.63,15.23,15.25,82870.627429206,10.7378,10.7447,10.4697,10.4835,82870.6274
2008-11-06 12:30:00,15.27,15.33,15.16,15.29,57884.508606329815,10.4972,10.5385,10.4216,10.511,57884.5086
2008-11-06 13:00:00,15.29,15.31,15.11,15.17,45530.26096612992,10.511,10.5247,10.3872,10.4285,45530.261
2008-11-06 13:30:00,15.17,15.2,14.98,15.11,48167.68461965575,10.4285,10.4491,10.2979,10.3872,48167.6846
2008-11-06 14:00:00,15.11,15.36,15.09,15.1,120210.99389228206,10.3872,10.5591,10.3735,10.3804,120210.9939
2008-11-06 14:30:00,15.12,15.22,15.11,15.21,109106.05219322596,10.3941,10.4628,10.3872,10.456,109106.0522
2008-11-06 15:00:00,15.22,15.24,14.96,14.98,99528.0399777901,10.4628,10.4766,10.2841,10.2979,99528.04
2008-11-06 15:30:00,14.97,15.03,14.93,14.96,183509.1615769017,10.291,10.3322,10.2635,10.2841,183509.1616
2008-11-07 09:30:00,15.49,15.54,15.19,15.24,68711.82676290949,10.6485,10.6828,10.4422,10.4766,68711.8268
2008-11-07 10:00:00,15.22,15.55,15.21,15.44,78428.65074958355,10.4628,10.6897,10.456,10.6141,78428.6507
2008-11-07 10:30:00,15.43,15.49,15.33,15.39,52609.661299278174,10.6072,10.6485,10.5385,10.5797,52609.6613
2008-11-07 11:00:00,15.41,15.46,15.14,15.15,65102.72071071626,10.5935,10.6278,10.4079,10.4147,65102.7207
2008-11-07 11:30:00,15.15,15.16,15.01,15.13,65102.72071071626,10.4147,10.4216,10.3185,10.401,65102.7207
2008-11-07 12:00:00,15.13,15.13,15.03,15.04,31926.707384786227,10.401,10.401,10.3322,10.3391,31926.7074
2008-11-07 12:30:00,15.01,15.09,14.93,15.08,35952.24875069406,10.3185,10.3735,10.2635,10.3666,35952.2488
2008-11-07 13:00:00,15.06,15.08,14.95,14.98,20544.142143253743,10.3529,10.3666,10.2772,10.2979,20544.1421
2008-11-07 13:30:00,15.01,15.03,14.93,15.03,20821.765685730148,10.3185,10.3322,10.2635,10.3322,20821.7657
2008-11-07 14:00:00,15.03,15.11,14.96,15.09,78983.89783453636,10.3322,10.3872,10.2841,10.3735,78983.8978
2008-11-07 14:30:00,15.1,15.42,15.1,15.19,167268.18434203218,10.3804,10.6003,10.3804,10.4422,167268.1843
2008-11-07 15:00:00,15.19,15.24,15.01,15.1,115352.58189894502,10.4422,10.4766,10.3185,10.3804,115352.5819
2008-11-07 15:30:00,15.07,15.42,15.05,15.37,131732.37090505272,10.3597,10.6003,10.346,10.566,131732.3709
2008-11-10 09:30:00,15.72,15.99,15.24,15.32,141726.81843420322,10.8066,10.9922,10.4766,10.5316,141726.8184
2008-11-10 10:00:00,15.32,15.34,15.05,15.24,144919.48917268185,10.5316,10.5453,10.346,10.4766,144919.4892
2008-11-10 10:30:00,15.25,15.27,14.75,14.8,179344.80843975567,10.4835,10.4972,10.1398,10.1741,179344.8084
2008-11-10 11:00:00,14.8,14.84,14.72,14.77,87590.22765130483,10.1741,10.2016,10.1191,10.1535,87590.2277
2008-11-10 11:30:00,14.73,14.78,14.63,14.65,95502.49861188229,10.126,10.1604,10.0573,10.071,95502.4986
2008-11-10 12:00:00,14.65,14.7,14.6,14.62,60521.93225985563,10.071,10.1054,10.0366,10.0504,60521.9323
2008-11-10 12:30:00,14.62,14.65,14.43,14.55,82037.75680177679,10.0504,10.071,9.9198,10.0023,82037.7568
2008-11-10 13:00:00,14.54,14.68,14.52,14.65,73014.99167129373,9.9954,10.0916,9.9816,10.071,73014.9917
2008-11-10 13:30:00,14.65,14.76,14.6,14.75,91060.52193225984,10.071,10.1466,10.0366,10.1398,91060.5219
2008-11-10 14:00:00,14.78,14.78,14.67,14.7,47334.81399222654,10.1604,10.1604,10.0848,10.1054,47334.814
2008-11-10 14:30:00,14.7,14.7,14.51,14.54,107995.55802332037,10.1054,10.1054,9.9748,9.9954,107995.558
2008-11-10 15:00:00,14.54,14.57,14.4,14.43,123126.04108828428,9.9954,10.016,9.8991,9.9198,123126.0411
2008-11-10 15:30:00,14.42,14.59,14.39,14.57,181149.3614658523,9.9129,10.0298,9.8923,10.016,181149.3615
2008-11-11 09:30:00,14.46,14.47,14.0,14.1,158106.60744031094,9.9404,9.9473,9.6242,9.6929,158106.6074
2008-11-11 10:00:00,14.1,14.1,13.98,14.08,84397.5569128262,9.6929,9.6929,9.6104,9.6792,84397.5569
2008-11-11 10:30:00,14.07,14.07,13.79,13.8,80927.26263187117,9.6723,9.6723,9.4798,9.4867,80927.2626
2008-11-11 11:00:00,13.78,13.78,13.65,13.74,32898.38978345363,9.4729,9.4729,9.3836,9.4454,32898.3898
2008-11-11 11:30:00,13.74,13.77,13.67,13.69,41782.3431426985,9.4454,9.4661,9.3973,9.4111,41782.3431
2008-11-11 12:00:00,13.67,13.68,13.59,13.67,41365.90782898389,9.3973,9.4042,9.3423,9.3973,41365.9078
2008-11-11 12:30:00,13.67,13.82,13.67,13.81,31232.648528595226,9.3973,9.5004,9.3973,9.4936,31232.6485
2008-11-11 13:00:00,13.82,13.87,13.81,13.82,71765.68573014991,9.5004,9.5348,9.4936,9.5004,71765.6857
2008-11-11 13:30:00,13.82,13.94,13.76,13.93,78289.83897834536,9.5004,9.5829,9.4592,9.576,78289.839
2008-11-11 14:00:00,13.93,14.2,13.92,14.18,114797.33481399222,9.576,9.7617,9.5692,9.7479,114797.3348
2008-11-11 14:30:00,14.18,14.24,13.82,13.82,103275.95780122154,9.7479,9.7892,9.5004,9.5004,103275.9578
2008-11-11 15:00:00,13.82,13.95,13.78,13.89,119378.12326485284,9.5004,9.5898,9.4729,9.5486,119378.1233
2008-11-11 15:30:00,13.88,13.89,13.63,13.82,177123.82009994445,9.5417,9.5486,9.3698,9.5004,177123.8201
2008-11-12 09:30:00,13.53,13.7,13.39,13.49,189478.06774014435,9.3011,9.4179,9.2048,9.2736,189478.0677
2008-11-12 10:00:00,13.48,13.54,13.35,13.38,112298.7229317046,9.2667,9.3079,9.1773,9.198,112298.7229
2008-11-12 10:30:00,13.38,13.45,13.23,13.33,109106.05219322596,9.198,9.2461,9.0948,9.1636,109106.0522
2008-11-12 11:00:00,13.33,13.4,13.23,13.34,80233.20377568017,9.1636,9.2117,9.0948,9.1705,80233.2038
2008-11-12 11:30:00,13.36,13.41,13.26,13.31,63298.16768461965,9.1842,9.2186,9.1155,9.1498,63298.1677
2008-11-12 12:00:00,13.31,13.34,13.15,13.3,56912.82620766241,9.1498,9.1705,9.0398,9.143,56912.8262
2008-11-12 12:30:00,13.3,13.36,13.26,13.36,35397.00166574125,9.143,9.1842,9.1155,9.1842,35397.0017
2008-11-12 13:00:00,13.36,13.38,13.14,13.19,44280.95502498611,9.1842,9.198,9.033,9.0673,44280.955
2008-11-12 13:30:00,13.19,13.28,13.09,13.11,180316.49083842308,9.0673,9.1292,8.9986,9.0123,180316.4908
2008-11-12 14:00:00,13.11,13.27,13.05,13.19,95641.31038312048,9.0123,9.1223,8.9711,9.0673,95641.3104
2008-11-12 14:30:00,13.2,13.25,13.15,13.2,78567.46252082176,9.0742,9.1086,9.0398,9.0742,78567.4625
2008-11-12 15:00:00,13.21,13.25,13.14,13.2,139367.01832315378,9.0811,9.1086,9.033,9.0742,139367.0183
2008-11-12 15:30:00,13.19,13.27,13.13,13.21,173514.71404775124,9.0673,9.1223,9.0261,9.0811,173514.714
2008-11-13 09:30:00,13.58,13.7,13.41,13.52,152831.7601332593,9.3354,9.4179,9.2186,9.2942,152831.7601
2008-11-13 10:00:00,13.51,13.9,13.48,13.86,92448.63964464188,9.2873,9.5554,9.2667,9.5279,92448.6396
2008-11-13 10:30:00,13.88,13.9,13.53,13.57,101054.96946141032,9.5417,9.5554,9.3011,9.3286,101054.9695
2008-11-13 11:00:00,13.57,13.64,13.46,13.62,102720.71071626872,9.3286,9.3767,9.253,9.3629,102720.7107
2008-11-13 11:30:00,13.64,13.64,13.44,13.46,85785.67462520821,9.3767,9.3767,9.2392,9.253,85785.6746
2008-11-13 12:00:00,13.46,13.49,13.18,13.22,59411.438089950025,9.253,9.2736,9.0605,9.088,59411.4381
2008-11-13 12:30:00,13.2,13.28,12.85,12.87,85646.86285397001,9.0742,9.1292,8.8336,8.8474,85646.8629
2008-11-13 13:00:00,12.84,13.27,12.83,13.25,94669.62798445308,8.8267,9.1223,8.8199,9.1086,94669.628
2008-11-13 13:30:00,13.26,13.62,13.2,13.37,90921.71016102163,9.1155,9.3629,9.0742,9.1911,90921.7102
2008-11-13 14:00:00,13.34,13.77,13.32,13.77,77179.34480843975,9.1705,9.4661,9.1567,9.4661,77179.3448
2008-11-13 14:30:00,13.77,14.12,13.62,14.02,207662.40977234868,9.4661,9.7067,9.3629,9.6379,207662.4098
2008-11-13 15:00:00,14.02,14.13,13.7,14.13,125624.6529705719,9.6379,9.7135,9.4179,9.7135,125624.653
2008-11-13 15:30:00,14.13,14.36,14.04,14.34,188784.00888395336,9.7135,9.8716,9.6517,9.8579,188784.0089
2008-11-14 09:30:00,13.8,14.1,13.69,13.77,105358.13436979456,9.4867,9.6929,9.4111,9.4661,105358.1344
2008-11-14 10:00:00,13.81,13.87,13.44,13.48,70794.0033314825,9.4936,9.5348,9.2392,9.2667,70794.0033
2008-11-14 10:30:00,13.46,13.56,13.25,13.44,77179.34480843975,9.253,9.3217,9.1086,9.2392,77179.3448
2008-11-14 11:00:00,13.42,13.54,13.35,13.48,69405.88561910049,9.2255,9.3079,9.1773,9.2667,69405.8856
2008-11-14 11:30:00,13.48,13.48,13.25,13.31,33037.201554691834,9.2667,9.2667,9.1086,9.1498,33037.2016
2008-11-14 12:00:00,13.32,13.41,13.2,13.39,50666.29650194336,9.1567,9.2186,9.0742,9.2048,50666.2965
2008-11-14 12:30:00,13.39,13.57,13.3,13.52,55524.70849528039,9.2048,9.3286,9.143,9.2942,55524.7085
2008-11-14 13:00:00,13.54,13.69,13.47,13.64,145474.73625763465,9.3079,9.4111,9.2598,9.3767,145474.7363
2008-11-14 13:30:00,13.67,13.72,13.55,13.6,68711.82676290949,9.3973,9.4317,9.3148,9.3492,68711.8268
2008-11-14 14:00:00,13.56,13.93,13.54,13.8,49833.42587451416,9.3217,9.576,9.3079,9.4867,49833.4259
2008-11-14 14:30:00,13.79,13.9,13.67,13.9,90088.83953359244,9.4798,9.5554,9.3973,9.5554,90088.8395
2008-11-14 15:00:00,13.91,13.94,13.65,13.67,82731.81565796779,9.5623,9.5829,9.3836,9.3973,82731.8157
2008-11-14 15:30:00,13.69,13.7,13.44,13.47,173931.14936146585,9.4111,9.4179,9.2392,9.2598,173931.1494
2008-11-17 09:30:00,13.23,13.28,13.1,13.22,52054.41421432537,9.0948,9.1292,9.0055,9.088,52054.4142
2008-11-17 10:00:00,13.23,13.23,12.81,12.89,80649.63908939477,9.0948,9.0948,8.8061,8.8611,80649.6391
2008-11-17 10:30:00,12.9,12.92,12.82,12.83,41921.1549139367,8.868,8.8817,8.813,8.8199,41921.1549
2008-11-17 11:00:00,12.84,12.95,12.82,12.83,27484.730705163794,8.8267,8.9024,8.813,8.8199,27484.7307
2008-11-17 11:30:00,12.83,12.94,12.74,12.89,62465.29705719045,8.8199,8.8955,8.758,8.8611,62465.2971
2008-11-17 12:00:00,12.9,13.08,12.89,12.98,50666.29650194336,8.868,8.9917,8.8611,8.923,50666.2965
2008-11-17 12:30:00,13.0,13.04,12.84,12.89,41921.1549139367,8.9367,8.9642,8.8267,8.8611,41921.1549
2008-11-17 13:00:00,12.88,12.89,12.76,12.78,33731.26041088284,8.8542,8.8611,8.7717,8.7855,33731.2604
2008-11-17 13:30:00,12.79,12.79,12.69,12.76,49139.36701832315,8.7924,8.7924,8.7236,8.7717,49139.367
2008-11-17 14:00:00,12.75,12.84,12.64,12.72,86340.92171016101,8.7649,8.8267,8.6893,8.7442,86340.9217
2008-11-17 14:30:00,12.71,12.87,12.66,12.66,83703.4980566352,8.7374,8.8474,8.703,8.703,83703.4981
2008-11-17 15:00:00,12.65,12.73,12.55,12.58,98556.3575791227,8.6961,8.7511,8.6274,8.648,98556.3576
2008-11-17 15:30:00,12.57,12.64,12.33,12.41,160466.40755136035,8.6411,8.6893,8.4761,8.5311,160466.4076
2008-11-18 09:30:00,12.48,12.51,12.23,12.44,205441.42143253743,8.5793,8.5999,8.4074,8.5518,205441.4214
2008-11-18 10:00:00,12.43,12.83,12.22,12.83,255691.28262076623,8.5449,8.8199,8.4005,8.8199,255691.2826
2008-11-18 10:30:00,12.81,12.81,12.58,12.66,40533.03720155469,8.8061,8.8061,8.648,8.703,40533.0372
2008-11-18 11:00:00,12.65,12.66,12.48,12.53,52470.84952803997,8.6961,8.703,8.5793,8.6136,52470.8495
2008-11-18 11:30:00,12.54,12.56,12.46,12.53,109661.29927817878,8.6205,8.6343,8.5655,8.6136,109661.2993
2008-11-18 12:00:00,12.53,12.66,12.46,12.57,282759.57801221544,8.6136,8.703,8.5655,8.6411,282759.578
2008-11-18 12:30:00,12.57,12.57,12.35,12.39,74264.29761243753,8.6411,8.6411,8.4899,8.5174,74264.2976
2008-11-18 13:00:00,12.39,12.39,12.23,12.27,49278.17878956135,8.5174,8.5174,8.4074,8.4349,49278.1788
2008-11-18 13:30:00,12.26,12.28,12.09,12.15,68711.82676290949,8.428,8.4418,8.3112,8.3524,68711.8268
2008-11-18 14:00:00,12.15,12.17,12.04,12.1,121043.86451971126,8.3524,8.3662,8.2768,8.318,121043.8645
2008-11-18 14:30:00,12.1,12.1,11.89,11.97,60521.93225985563,8.318,8.318,8.1737,8.2287,60521.9323
2008-11-18 15:00:00,11.97,12.15,11.96,12.1,196279.8445308162,8.2287,8.3524,8.2218,8.318,196279.8445
2008-11-18 15:30:00,12.12,12.3,12.02,12.2,299139.3670183232,8.3318,8.4555,8.263,8.3868,299139.367
2008-11-19 09:30:00,12.05,12.05,11.53,11.61,84258.745141588,8.2837,8.2837,7.9262,7.9812,84258.7451
2008-11-19 10:00:00,11.6,11.7,11.58,11.68,106885.06385341476,7.9743,8.0431,7.9606,8.0293,106885.0639
2008-11-19 10:30:00,11.67,11.67,11.46,11.5,216129.92781787887,8.0224,8.0224,7.8781,7.9056,216129.9278
2008-11-19 11:00:00,11.49,11.5,11.34,11.37,160605.21932259854,7.8987,7.9056,7.7956,7.8162,160605.2193
2008-11-19 11:30:00,11.37,11.38,11.27,11.29,135480.28872848416,7.8162,7.8231,7.7475,7.7612,135480.2887
2008-11-19 12:00:00,11.27,11.32,11.21,11.23,218350.91615769017,7.7475,7.7818,7.7062,7.72,218350.9162
2008-11-19 12:30:00,11.23,11.32,11.18,11.24,160188.78400888393,7.72,7.7818,7.6856,7.7268,160188.784
2008-11-19 13:00:00,11.25,11.31,11.24,11.25,107995.55802332037,7.7337,7.775,7.7268,7.7337,107995.558
2008-11-19 13:30:00,11.25,11.38,11.22,11.38,144086.61854525263,7.7337,7.8231,7.7131,7.8231,144086.6185
2008-11-19 14:00:00,11.38,11.38,11.22,11.28,154358.6896168795,7.8231,7.8231,7.7131,7.7543,154358.6896
2008-11-19 14:30:00,11.27,11.58,11.27,11.57,190310.9383675736,7.7475,7.9606,7.7475,7.9537,190310.9384
2008-11-19 15:00:00,11.58,11.59,11.3,11.35,179622.43198223208,7.9606,7.9674,7.7681,7.8025,179622.432
2008-11-19 15:30:00,11.34,11.36,11.15,11.17,198778.45641310385,7.7956,7.8093,7.665,7.6787,198778.4564
2008-11-20 09:30:00,11.41,11.49,10.95,10.96,274014.43642420875,7.8437,7.8987,7.5275,7.5343,274014.4364
2008-11-20 10:00:00,10.96,11.0,10.76,10.81,250138.8117712382,7.5343,7.5618,7.3969,7.4312,250138.8118
2008-11-20 10:30:00,10.83,11.09,10.77,11.08,97584.67518045528,7.445,7.6237,7.4037,7.6168,97584.6752
2008-11-20 11:00:00,11.08,11.3,11.04,11.17,116601.88784008884,7.6168,7.7681,7.5893,7.6787,116601.8878
2008-11-20 11:30:00,11.17,11.19,11.02,11.07,204330.92726263183,7.6787,7.6925,7.5756,7.61,204330.9273
2008-11-20 12:00:00,11.07,11.53,10.97,11.53,264158.8006662965,7.61,7.9262,7.5412,7.9262,264158.8007
2008-11-20 12:30:00,11.54,11.82,11.43,11.58,174347.58467518043,7.9331,8.1255,7.8574,7.9606,174347.5847
2008-11-20 13:00:00,11.56,11.57,11.19,11.26,239172.68184342032,7.9468,7.9537,7.6925,7.7406,239172.6818
2008-11-20 13:30:00,11.24,11.4,11.05,11.4,130621.87673514712,7.7268,7.8368,7.5962,7.8368,130621.8767
2008-11-20 14:00:00,11.4,11.4,11.0,11.01,107301.49916712935,7.8368,7.8368,7.5618,7.5687,107301.4992
2008-11-20 14:30:00,11.01,11.06,10.81,10.86,75930.03886729594,7.5687,7.6031,7.4312,7.4656,75930.0389
2008-11-20 15:00:00,10.86,11.03,10.78,10.85,226679.62243198225,7.4656,7.5825,7.4106,7.4587,226679.6224
2008-11-20 15:30:00,10.84,10.99,10.79,10.88,355913.38145474734,7.4519,7.555,7.4175,7.4794,355913.3815
2008-11-21 09:30:00,11.08,11.08,10.79,10.89,161438.08995002776,7.6168,7.6168,7.4175,7.4862,161438.09
2008-11-21 10:00:00,10.91,10.94,10.75,10.76,209466.96279844528,7.5,7.5206,7.39,7.3969,209466.9628
2008-11-21 10:30:00,10.78,10.88,10.68,10.71,84813.99222654081,7.4106,7.4794,7.3419,7.3625,84813.9922
2008-11-21 11:00:00,10.7,10.79,10.6,10.68,80927.26263187117,7.3556,7.4175,7.2869,7.3419,80927.2626
2008-11-21 11:30:00,10.69,10.81,10.68,10.68,59272.626318711824,7.3487,7.4312,7.3419,7.3419,59272.6263
2008-11-21 12:00:00,10.68,10.79,10.63,10.69,51776.79067184897,7.3419,7.4175,7.3075,7.3487,51776.7907
2008-11-21 12:30:00,10.71,10.81,10.67,10.7,71349.25041643532,7.3625,7.4312,7.335,7.3556,71349.2504
2008-11-21 13:00:00,10.71,10.76,10.6,10.63,56496.390893947806,7.3625,7.3969,7.2869,7.3075,56496.3909
2008-11-21 13:30:00,10.64,10.74,10.57,10.59,53026.09661299278,7.3144,7.3831,7.2662,7.28,53026.0966
2008-11-21 14:00:00,10.58,10.7,10.55,10.58,143531.37146029982,7.2731,7.3556,7.2525,7.2731,143531.3715
2008-11-21 14:30:00,10.57,10.64,10.44,10.54,97029.42809550247,7.2662,7.3144,7.1769,7.2456,97029.4281
2008-11-21 15:00:00,10.51,10.83,10.5,10.78,204053.30372015547,7.225,7.445,7.2181,7.4106,204053.3037
2008-11-21 15:30:00,10.78,10.99,10.68,10.96,432121.0438645197,7.4106,7.555,7.3419,7.5343,432121.0439
2008-11-24 09:30:00,11.17,11.41,11.06,11.18,128262.07662409772,7.6787,7.8437,7.6031,7.6856,128262.0766
2008-11-24 10:00:00,11.23,11.85,11.23,11.79,161438.08995002776,7.72,8.1462,7.72,8.1049,161438.09
2008-11-24 10:30:00,11.79,11.81,11.58,11.67,33037.201554691834,8.1049,8.1187,7.9606,8.0224,33037.2016
2008-11-24 11:00:00,11.68,11.81,11.63,11.78,53858.96724042198,8.0293,8.1187,7.9949,8.0981,53858.9672
2008-11-24 11:30:00,11.8,11.94,11.78,11.94,35397.00166574125,8.1118,8.208,8.0981,8.208,35397.0017
2008-11-24 12:00:00,11.93,11.94,11.63,11.71,24847.307051637978,8.2012,8.208,7.9949,8.0499,24847.3071
2008-11-24 12:30:00,11.71,11.81,11.71,11.79,29983.34258745141,8.0499,8.1187,8.0499,8.1049,29983.3426
2008-11-24 13:00:00,11.78,11.79,11.63,11.74,54553.026096612986,8.0981,8.1049,7.9949,8.0706,54553.0261
2008-11-24 13:30:00,11.75,11.88,11.73,11.88,63298.16768461965,8.0774,8.1668,8.0637,8.1668,63298.1677
2008-11-24 14:00:00,11.89,11.92,11.74,11.89,75791.22709605774,8.1737,8.1943,8.0706,8.1737,75791.2271
2008-11-24 14:30:00,11.89,11.95,11.79,11.89,54969.46141032759,8.1737,8.2149,8.1049,8.1737,54969.4614
2008-11-24 15:00:00,11.9,12.13,11.87,12.12,98139.9222654081,8.1805,8.3387,8.1599,8.3318,98139.9223
2008-11-24 15:30:00,12.1,12.26,11.97,12.09,157828.98389783452,8.318,8.428,8.2287,8.3112,157828.9839
2008-11-25 09:30:00,12.26,12.42,12.17,12.33,132287.61799000556,8.428,8.538,8.3662,8.4761,132287.618
2008-11-25 10:00:00,12.32,12.46,12.3,12.45,199888.95058300943,8.4693,8.5655,8.4555,8.5586,199888.9506
2008-11-25 10:30:00,12.45,12.47,12.25,12.32,200999.44475291503,8.5586,8.5724,8.4211,8.4693,200999.4448
2008-11-25 11:00:00,12.33,12.5,12.23,12.46,96890.6163242643,8.4761,8.593,8.4074,8.5655,96890.6163
2008-11-25 11:30:00,12.44,12.48,12.35,12.47,135896.72404219877,8.5518,8.5793,8.4899,8.5724,135896.724
2008-11-25 12:00:00,12.48,12.48,12.25,12.31,85508.0510827318,8.5793,8.5793,8.4211,8.4624,85508.0511
2008-11-25 12:30:00,12.32,12.35,12.13,12.18,83981.1215991116,8.4693,8.4899,8.3387,8.373,83981.1216
2008-11-25 13:00:00,12.18,12.2,12.04,12.16,70794.0033314825,8.373,8.3868,8.2768,8.3593,70794.0033
2008-11-25 13:30:00,12.17,12.25,12.14,12.14,57745.696835091614,8.3662,8.4211,8.3455,8.3455,57745.6968
2008-11-25 14:00:00,12.14,12.17,11.97,11.99,103275.95780122154,8.3455,8.3662,8.2287,8.2424,103275.9578
2008-11-25 14:30:00,11.99,12.33,11.99,12.3,88561.91004997223,8.2424,8.4761,8.2424,8.4555,88561.91
2008-11-25 15:00:00,12.32,12.43,12.17,12.24,123542.47640199888,8.4693,8.5449,8.3662,8.4143,123542.4764
2008-11-25 15:30:00,12.23,12.46,12.18,12.39,127429.2059966685,8.4074,8.5655,8.373,8.5174,127429.206
2008-11-26 09:30:00,12.03,12.76,11.89,12.68,285535.8134369794,8.2699,8.7717,8.1737,8.7167,285535.8134
2008-11-26 10:00:00,12.69,13.05,12.56,13.05,152692.9483620211,8.7236,8.9711,8.6343,8.9711,152692.9484
2008-11-26 10:30:00,13.02,13.23,12.9,13.16,115074.95835646862,8.9505,9.0948,8.868,9.0467,115074.9584
2008-11-26 11:00:00,13.14,13.27,12.94,13.2,106191.00499722376,9.033,9.1223,8.8955,9.0742,106191.005
2008-11-26 11:30:00,13.16,13.19,13.09,13.1,58717.37923375902,9.0467,9.0673,8.9986,9.0055,58717.3792
2008-11-26 12:00:00,13.13,13.18,13.06,13.18,58856.19100499722,9.0261,9.0605,8.978,9.0605,58856.191
2008-11-26 12:30:00,13.18,13.28,13.15,13.24,49694.61410327596,9.0605,9.1292,9.0398,9.1017,49694.6141
2008-11-26 13:00:00,13.23,13.33,13.1,13.18,48167.68461965575,9.0948,9.1636,9.0055,9.0605,48167.6846
2008-11-26 13:30:00,13.18,13.18,13.0,13.05,53442.53192670738,9.0605,9.0605,8.9367,8.9711,53442.5319
2008-11-26 14:00:00,13.04,13.2,13.0,13.11,70516.3797890061,8.9642,9.0742,8.9367,9.0123,70516.3798
2008-11-26 14:30:00,13.12,13.35,13.12,13.31,109106.05219322596,9.0192,9.1773,9.0192,9.1498,109106.0522
2008-11-26 15:00:00,13.3,13.44,13.26,13.44,143808.99500277624,9.143,9.2392,9.1155,9.2392,143808.995
2008-11-26 15:30:00,13.44,13.51,13.41,13.47,191004.99722376457,9.2392,9.2873,9.2186,9.2598,191004.9972
2008-11-28 09:30:00,13.56,13.69,13.31,13.38,116740.69961132704,9.3217,9.4111,9.1498,9.198,116740.6996
2008-11-28 10:00:00,13.37,13.56,13.36,13.46,95363.68684064408,9.1911,9.3217,9.1842,9.253,95363.6868
2008-11-28 10:30:00,13.46,13.56,13.41,13.51,85508.0510827318,9.253,9.3217,9.2186,9.2873,85508.0511
2008-11-28 11:00:00,13.51,13.57,13.44,13.54,59272.626318711824,9.2873,9.3286,9.2392,9.3079,59272.6263
2008-11-28 11:30:00,13.56,13.57,13.53,13.54,53303.72015546918,9.3217,9.3286,9.3011,9.3079,53303.7202
2008-11-28 12:00:00,13.55,13.69,13.54,13.69,74125.48584119933,9.3148,9.4111,9.3079,9.4111,74125.4858
2008-11-28 12:30:00,13.69,13.78,13.66,13.75,142559.6890616324,9.4111,9.4729,9.3904,9.4523,142559.6891
2008-11-28 13:00:00,13.75,13.75,13.75,13.75,25263.74236535258,9.4523,9.4523,9.4523,9.4523,25263.7424
2008-11-28 13:30:00,13.75,13.75,13.75,13.75,0.0,9.4523,9.4523,9.4523,9.4523,0.0
2008-11-28 14:00:00,13.75,13.75,13.75,13.75,0.0,9.4523,9.4523,9.4523,9.4523,0.0
2008-11-28 14:30:00,13.75,13.75,13.75,13.75,0.0,9.4523,9.4523,9.4523,9.4523,0.0
2008-11-28 15:00:00,13.75,13.75,13.75,13.75,0.0,9.4523,9.4523,9.4523,9.4523,0.0
2008-11-28 15:30:00,13.75,13.75,13.75,13.75,0.0,9.4523,9.4523,9.4523,9.4523,0.0
2008-12-01 09:30:00,13.04,13.95,13.04,13.16,359106.05219322594,8.9642,9.5898,8.9642,9.0467,359106.0522
2008-12-01 10:00:00,13.16,13.31,13.1,13.23,143947.80677401443,9.0467,9.1498,9.0055,9.0948,143947.8068
2008-12-01 10:30:00,13.23,13.41,13.1,13.1,106191.00499722376,9.0948,9.2186,9.0055,9.0055,106191.005
2008-12-01 11:00:00,13.09,13.12,12.94,12.95,106191.00499722376,8.9986,9.0192,8.8955,8.9024,106191.005
2008-12-01 11:30:00,12.95,13.1,12.95,13.06,94669.62798445308,8.9024,9.0055,8.9024,8.978,94669.628
2008-12-01 12:00:00,13.04,13.13,12.95,12.97,100499.72237645752,8.9642,9.0261,8.9024,8.9161,100499.7224
2008-12-01 12:30:00,12.97,12.98,12.88,12.9,65935.59133814547,8.9161,8.923,8.8542,8.868,65935.5913
2008-12-01 13:00:00,12.88,12.97,12.86,12.9,50388.67295946696,8.8542,8.9161,8.8405,8.868,50388.673
2008-12-01 13:30:00,12.9,12.98,12.83,12.94,140477.5124930594,8.868,8.923,8.8199,8.8955,140477.5125
2008-12-01 14:00:00,12.93,12.96,12.75,12.83,123403.66463076069,8.8886,8.9092,8.7649,8.8199,123403.6646
2008-12-01 14:30:00,12.82,12.95,12.79,12.82,64825.09716823986,8.813,8.9024,8.7924,8.813,64825.0972
2008-12-01 15:00:00,12.82,12.91,12.71,12.79,118684.06440866184,8.813,8.8749,8.7374,8.7924,118684.0644
2008-12-01 15:30:00,12.79,12.79,12.51,12.51,168656.3020544142,8.7924,8.7924,8.5999,8.5999,168656.3021
2008-12-02 09:30:00,12.84,13.03,12.71,12.76,104247.64019988896,8.8267,8.9574,8.7374,8.7717,104247.6402
2008-12-02 10:00:00,12.75,13.21,12.74,13.2,72737.36812881732,8.7649,9.0811,8.758,9.0742,72737.3681
2008-12-02 10:30:00,13.21,13.59,13.2,13.44,127290.39422543033,9.0811,9.3423,9.0742,9.2392,127290.3942
2008-12-02 11:00:00,13.44,13.54,13.41,13.46,102720.71071626872,9.2392,9.3079,9.2186,9.253,102720.7107
2008-12-02 11:30:00,13.49,13.54,13.38,13.46,60244.30871737923,9.2736,9.3079,9.198,9.253,60244.3087
2008-12-02 12:00:00,13.46,13.54,13.44,13.49,50805.10827318156,9.253,9.3079,9.2392,9.2736,50805.1083
2008-12-02 12:30:00,13.51,13.56,13.37,13.43,47057.19044975014,9.2873,9.3217,9.1911,9.2323,47057.1904
2008-12-02 13:00:00,13.42,13.48,13.37,13.44,52609.661299278174,9.2255,9.2667,9.1911,9.2392,52609.6613
2008-12-02 13:30:00,13.42,13.42,13.23,13.26,93281.51027207109,9.2255,9.2255,9.0948,9.1155,93281.5103
2008-12-02 14:00:00,13.26,13.26,12.94,13.0,126179.9000555247,9.1155,9.1155,8.8955,8.9367,126179.9001
2008-12-02 14:30:00,13.0,13.33,12.97,13.33,95224.87506940588,8.9367,9.1636,8.9161,9.1636,95224.8751
2008-12-02 15:00:00,13.31,13.49,13.1,13.41,107162.68739589116,9.1498,9.2736,9.0055,9.2186,107162.6874
2008-12-02 15:30:00,13.46,13.63,13.35,13.63,185591.3381454748,9.253,9.3698,9.1773,9.3698,185591.3381
2008-12-03 09:30:00,13.2,13.25,12.97,13.14,180177.6790671849,9.0742,9.1086,8.9161,9.033,180177.6791
2008-12-03 10:00:00,13.1,13.28,13.01,13.25,127568.01776790671,9.0055,9.1292,8.9436,9.1086,127568.0178
2008-12-03 10:30:00,13.24,13.72,13.24,13.69,81621.32148806218,9.1017,9.4317,9.1017,9.4111,81621.3215
2008-12-03 11:00:00,13.7,14.04,13.62,13.84,139644.6418656302,9.4179,9.6517,9.3629,9.5142,139644.6419
2008-12-03 11:30:00,13.85,13.91,13.78,13.9,69128.26207662409,9.5211,9.5623,9.4729,9.5554,69128.2621
2008-12-03 12:00:00,13.86,13.86,13.57,13.74,108689.61687951138,9.5279,9.5279,9.3286,9.4454,108689.6169
2008-12-03 12:30:00,13.72,13.74,13.58,13.62,152415.32481954468,9.4317,9.4454,9.3354,9.3629,152415.3248
2008-12-03 13:00:00,13.61,13.65,13.43,13.44,58717.37923375902,9.3561,9.3836,9.2323,9.2392,58717.3792
2008-12-03 13:30:00,13.44,13.44,13.23,13.28,115491.39367018324,9.2392,9.2392,9.0948,9.1292,115491.3937
2008-12-03 14:00:00,13.29,13.59,13.23,13.54,71071.62687395891,9.1361,9.3423,9.0948,9.3079,71071.6269
2008-12-03 14:30:00,13.54,13.72,13.54,13.59,83842.3098278734,9.3079,9.4317,9.3079,9.3423,83842.3098
2008-12-03 15:00:00,13.59,13.74,13.47,13.67,91199.33370349804,9.3423,9.4454,9.2598,9.3973,91199.3337
2008-12-03 15:30:00,13.67,13.9,13.55,13.84,183092.7262631871,9.3973,9.5554,9.3148,9.5142,183092.7263
2008-12-04 09:30:00,13.4,13.7,13.28,13.67,90921.71016102163,9.2117,9.4179,9.1292,9.3973,90921.7102
2008-12-04 10:00:00,13.65,13.87,13.61,13.78,84258.745141588,9.3836,9.5348,9.3561,9.4729,84258.7451
2008-12-04 10:30:00,13.8,14.11,13.8,14.08,75374.79178234313,9.4867,9.6998,9.4867,9.6792,75374.7918
2008-12-04 11:00:00,14.05,14.08,13.88,13.95,48584.11993337035,9.6585,9.6792,9.5417,9.5898,48584.1199
2008-12-04 11:30:00,13.95,14.18,13.82,14.09,172265.4081066074,9.5898,9.7479,9.5004,9.686,172265.4081
2008-12-04 12:00:00,14.09,14.09,13.71,13.82,56218.76735147141,9.686,9.686,9.4248,9.5004,56218.7674
2008-12-04 12:30:00,13.8,13.92,13.77,13.87,44697.39033870072,9.4867,9.5692,9.4661,9.5348,44697.3903
2008-12-04 13:00:00,13.86,13.89,13.76,13.8,76762.90949472514,9.5279,9.5486,9.4592,9.4867,76762.9095
2008-12-04 13:30:00,13.8,14.03,13.8,13.96,76207.66240977234,9.4867,9.6448,9.4867,9.5967,76207.6624
2008-12-04 14:00:00,13.95,14.24,13.95,14.14,186979.45585785672,9.5898,9.7892,9.5898,9.7204,186979.4559
2008-12-04 14:30:00,14.14,14.25,14.0,14.11,163242.64297612436,9.7204,9.796,9.6242,9.6998,163242.643
2008-12-04 15:00:00,14.12,14.16,13.81,13.85,416018.8784008884,9.7067,9.7342,9.4936,9.5211,416018.8784
2008-12-04 15:30:00,13.85,14.18,13.84,14.07,524430.8717379234,9.5211,9.7479,9.5142,9.6723,524430.8717
2008-12-05 09:30:00,13.98,14.25,13.79,13.9,133675.73570238755,9.6104,9.796,9.4798,9.5554,133675.7357
2008-12-05 10:00:00,13.89,13.89,13.57,13.59,126318.7118267629,9.5486,9.5486,9.3286,9.3423,126318.7118
2008-12-05 10:30:00,13.59,13.71,13.42,13.64,102304.27540255414,9.3423,9.4248,9.2255,9.3767,102304.2754
2008-12-05 11:00:00,13.67,13.67,13.45,13.46,78289.83897834536,9.3973,9.3973,9.2461,9.253,78289.839
2008-12-05 11:30:00,13.47,13.74,13.44,13.69,105774.56968350917,9.2598,9.4454,9.2392,9.4111,105774.5697
2008-12-05 12:00:00,13.72,14.06,13.72,14.06,101471.40477512492,9.4317,9.6654,9.4317,9.6654,101471.4048
2008-12-05 12:30:00,14.06,14.06,13.81,13.87,126041.0882842865,9.6654,9.6654,9.4936,9.5348,126041.0883
2008-12-05 13:00:00,13.85,14.08,13.85,13.9,77595.78012215435,9.5211,9.6792,9.5211,9.5554,77595.7801
2008-12-05 13:30:00,13.9,14.22,13.87,14.11,75791.22709605774,9.5554,9.7754,9.5348,9.6998,75791.2271
2008-12-05 14:00:00,14.13,14.34,14.04,14.16,182815.1027207107,9.7135,9.8579,9.6517,9.7342,182815.1027
2008-12-05 14:30:00,14.17,14.47,14.12,14.42,177123.82009994445,9.741,9.9473,9.7067,9.9129,177123.8201
2008-12-05 15:00:00,14.42,14.59,14.29,14.54,132426.42976124375,9.9129,10.0298,9.8235,9.9954,132426.4298
2008-12-05 15:30:00,14.54,14.84,14.54,14.78,295252.6374236535,9.9954,10.2016,9.9954,10.1604,295252.6374
2008-12-08 09:30:00,15.45,15.65,15.28,15.57,153387.0072182121,10.621,10.7584,10.5041,10.7035,153387.0072
2008-12-08 10:00:00,15.57,15.96,15.48,15.83,126318.7118267629,10.7035,10.9716,10.6416,10.8822,126318.7118
2008-12-08 10:30:00,15.83,15.92,15.79,15.87,66213.21488062188,10.8822,10.9441,10.8547,10.9097,66213.2149
2008-12-08 11:00:00,15.86,15.94,15.81,15.86,82454.19211549139,10.9028,10.9578,10.8684,10.9028,82454.1921
2008-12-08 11:30:00,15.86,15.92,15.81,15.85,66074.40310938367,10.9028,10.9441,10.8684,10.8959,66074.4031
2008-12-08 12:00:00,15.87,16.22,15.87,16.2,188089.9500277624,10.9097,11.1503,10.9097,11.1365,188089.95
2008-12-08 12:30:00,16.2,16.33,15.97,16.01,108273.18156579677,11.1365,11.2259,10.9784,11.0059,108273.1816
2008-12-08 13:00:00,16.0,16.26,16.0,16.23,91754.58078845084,10.9991,11.1778,10.9991,11.1572,91754.5808
2008-12-08 13:30:00,16.22,16.45,16.09,16.43,133814.54747362575,11.1503,11.3084,11.0609,11.2947,133814.5475
2008-12-08 14:00:00,16.44,16.56,16.36,16.53,69267.0738478623,11.3015,11.384,11.2465,11.3634,69267.0738
2008-12-08 14:30:00,16.57,16.78,16.45,16.78,109661.29927817878,11.3909,11.5353,11.3084,11.5353,109661.2993
2008-12-08 15:00:00,16.76,16.85,16.56,16.74,132842.86507495836,11.5215,11.5834,11.384,11.5078,132842.8651
2008-12-08 15:30:00,16.74,16.78,16.37,16.53,216268.73958911715,11.5078,11.5353,11.2534,11.3634,216268.7396
2008-12-09 09:30:00,16.01,16.31,15.92,16.21,167962.2431982232,11.0059,11.2122,10.9441,11.1434,167962.2432
2008-12-09 10:00:00,16.22,16.35,16.16,16.28,176152.13770127707,11.1503,11.2397,11.109,11.1915,176152.1377
2008-12-09 10:30:00,16.29,16.61,16.28,16.6,91754.58078845084,11.1984,11.4184,11.1915,11.4115,91754.5808
2008-12-09 11:00:00,16.61,16.65,16.21,16.21,106746.25208217656,11.4184,11.4459,11.1434,11.1434,106746.2521
2008-12-09 11:30:00,16.21,16.45,16.19,16.41,164214.32537479178,11.1434,11.3084,11.1297,11.2809,164214.3254
2008-12-09 12:00:00,16.41,16.61,16.25,16.29,112853.9700166574,11.2809,11.4184,11.1709,11.1984,112853.97
2008-12-09 12:30:00,16.28,16.58,16.28,16.43,83703.4980566352,11.1915,11.3978,11.1915,11.2947,83703.4981
2008-12-09 13:00:00,16.43,16.51,16.25,16.25,98695.1693503609,11.2947,11.3496,11.1709,11.1709,98695.1694
2008-12-09 13:30:00,16.25,16.39,16.21,16.29,100916.15769017211,11.1709,11.2672,11.1434,11.1984,100916.1577
2008-12-09 14:00:00,16.3,16.39,16.17,16.2,307468.0732926152,11.2053,11.2672,11.1159,11.1365,307468.0733
2008-12-09 14:30:00,16.17,16.35,16.14,16.29,240144.3642420877,11.1159,11.2397,11.0953,11.1984,240144.3642
2008-12-09 15:00:00,16.29,16.35,16.06,16.09,388672.9594669628,11.1984,11.2397,11.0403,11.0609,388672.9595
2008-12-09 15:30:00,16.09,16.3,16.04,16.2,440033.3148250972,11.0609,11.2053,11.0265,11.1365,440033.3148
2008-12-10 09:30:00,16.7,16.78,16.45,16.51,168378.6785119378,11.4803,11.5353,11.3084,11.3496,168378.6785
2008-12-10 10:00:00,16.51,16.64,16.41,16.52,110771.79344808438,11.3496,11.439,11.2809,11.3565,110771.7934
2008-12-10 10:30:00,16.51,16.53,16.25,16.29,70655.1915602443,11.3496,11.3634,11.1709,11.1984,70655.1916
2008-12-10 11:00:00,16.29,16.49,16.28,16.46,82176.56857301499,11.1984,11.3359,11.1915,11.3153,82176.5686
2008-12-10 11:30:00,16.48,16.89,16.48,16.54,318850.6385341477,11.329,11.6109,11.329,11.3703,318850.6385
2008-12-10 12:00:00,16.54,16.64,16.35,16.39,88978.34536368684,11.3703,11.439,11.2397,11.2672,88978.3454
2008-12-10 12:30:00,16.39,16.43,16.26,16.33,42754.0255413659,11.2672,11.2947,11.1778,11.2259,42754.0255
2008-12-10 13:00:00,16.32,16.5,16.32,16.45,46779.56690727374,11.219,11.3428,11.219,11.3084,46779.5669
2008-12-10 13:30:00,16.45,16.45,16.17,16.22,68573.01499167128,11.3084,11.3084,11.1159,11.1503,68573.015
2008-12-10 14:00:00,16.19,16.27,16.05,16.17,55247.08495280399,11.1297,11.1847,11.0334,11.1159,55247.085
2008-12-10 14:30:00,16.17,16.35,16.1,16.22,54830.64963908939,11.1159,11.2397,11.0678,11.1503,54830.6496
2008-12-10 15:00:00,16.22,16.39,16.17,16.37,86757.35702387562,11.1503,11.2672,11.1159,11.2534,86757.357
2008-12-10 15:30:00,16.35,16.56,16.19,16.5,132981.67684619655,11.2397,11.384,11.1297,11.3428,132981.6768
2008-12-11 09:30:00,16.29,16.45,16.06,16.22,127845.64131038311,11.1984,11.3084,11.0403,11.1503,127845.6413
2008-12-11 10:00:00,16.23,16.29,16.0,16.02,185036.09106052195,11.1572,11.1984,10.9991,11.0128,185036.0911
2008-12-11 10:30:00,16.03,16.06,15.69,15.83,199333.70349805665,11.0197,11.0403,10.7859,10.8822,199333.7035
2008-12-11 11:00:00,15.84,16.01,15.76,16.0,134786.22987229316,10.8891,11.0059,10.8341,10.9991,134786.2299
2008-12-11 11:30:00,16.0,16.14,15.95,15.98,150333.14825097166,10.9991,11.0953,10.9647,10.9853,150333.1483
2008-12-11 12:00:00,15.98,16.13,15.94,15.96,107023.87562465297,10.9853,11.0884,10.9578,10.9716,107023.8756
2008-12-11 12:30:00,15.96,16.09,15.95,16.06,93142.69850083286,10.9716,11.0609,10.9647,11.0403,93142.6985
2008-12-11 13:00:00,16.08,16.11,15.85,15.89,107579.12270960576,11.054,11.0747,10.8959,10.9234,107579.1227
2008-12-11 13:30:00,15.91,15.94,15.84,15.91,86479.73348139922,10.9372,10.9578,10.8891,10.9372,86479.7335
2008-12-11 14:00:00,15.91,15.96,15.81,15.86,171016.1021654636,10.9372,10.9716,10.8684,10.9028,171016.1022
2008-12-11 14:30:00,15.86,15.88,15.48,15.5,122570.79400333148,10.9028,10.9166,10.6416,10.6553,122570.794
2008-12-11 15:00:00,15.5,15.55,15.28,15.4,165741.254858412,10.6553,10.6897,10.5041,10.5866,165741.2549
2008-12-11 15:30:00,15.4,15.41,15.16,15.38,232926.15213770125,10.5866,10.5935,10.4216,10.5728,232926.1521
2008-12-12 09:30:00,14.41,14.9,13.89,14.73,324680.7329261521,9.906,10.2429,9.5486,10.126,324680.7329
2008-12-12 10:00:00,14.7,15.16,14.62,15.09,329816.76846196555,10.1054,10.4216,10.0504,10.3735,329816.7685
2008-12-12 10:30:00,15.11,15.29,15.06,15.16,492642.9761243753,10.3872,10.511,10.3529,10.4216,492642.9761
2008-12-12 11:00:00,15.18,15.22,15.01,15.01,92309.82787340366,10.4353,10.4628,10.3185,10.3185,92309.8279
2008-12-12 11:30:00,15.0,15.06,14.88,14.97,74403.10938367574,10.3116,10.3529,10.2291,10.291,74403.1094
2008-12-12 12:00:00,14.99,15.23,14.99,15.17,48306.496390893946,10.3047,10.4697,10.3047,10.4285,48306.4964
2008-12-12 12:30:00,15.16,15.45,15.14,15.42,37617.99000555247,10.4216,10.621,10.4079,10.6003,37617.99
2008-12-12 13:00:00,15.45,15.52,15.3,15.32,71488.06218767351,10.621,10.6691,10.5178,10.5316,71488.0622
2008-12-12 13:30:00,15.35,15.37,15.01,15.17,88561.91004997223,10.5522,10.566,10.3185,10.4285,88561.91
2008-12-12 14:00:00,15.17,15.42,15.07,15.21,59966.68517490283,10.4285,10.6003,10.3597,10.456,59966.6852
2008-12-12 14:30:00,15.21,15.3,15.03,15.16,210438.6451971127,10.456,10.5178,10.3322,10.4216,210438.6452
2008-12-12 15:00:00,15.17,15.32,15.07,15.23,150471.96002220988,10.4285,10.5316,10.3597,10.4697,150471.96
2008-12-12 15:30:00,15.23,15.34,15.14,15.34,160605.21932259854,10.4697,10.5453,10.4079,10.5453,160605.2193
2008-12-15 09:30:00,15.37,15.53,15.13,15.28,102443.08717379232,10.566,10.676,10.401,10.5041,102443.0872
2008-12-15 10:00:00,15.28,15.28,14.79,14.88,128678.51193781232,10.5041,10.5041,10.1672,10.2291,128678.5119
2008-12-15 10:30:00,14.88,14.98,14.88,14.96,138117.71238200998,10.2291,10.2979,10.2291,10.2841,138117.7124
2008-12-15 11:00:00,14.95,15.01,14.9,14.98,144919.48917268185,10.2772,10.3185,10.2429,10.2979,144919.4892
2008-12-15 11:30:00,14.98,15.06,14.96,15.03,157412.5485841199,10.2979,10.3529,10.2841,10.3322,157412.5486
2008-12-15 12:00:00,15.01,15.11,14.99,15.09,59550.24986118823,10.3185,10.3872,10.3047,10.3735,59550.2499
2008-12-15 12:30:00,15.09,15.12,14.97,15.01,106052.19322598555,10.3735,10.3941,10.291,10.3185,106052.1932
2008-12-15 13:00:00,15.0,15.02,14.86,15.0,110632.9816768462,10.3116,10.3254,10.2154,10.3116,110632.9817
2008-12-15 13:30:00,14.99,15.04,14.96,15.02,496390.89394780673,10.3047,10.3391,10.2841,10.3254,496390.8939
2008-12-15 14:00:00,15.01,15.11,14.97,15.03,125208.21765685728,10.3185,10.3872,10.291,10.3322,125208.2177
2008-12-15 14:30:00,15.03,15.12,14.92,14.93,164630.7606885064,10.3322,10.3941,10.2566,10.2635,164630.7607
2008-12-15 15:00:00,14.93,14.95,14.67,14.76,125902.2765130483,10.2635,10.2772,10.0848,10.1466,125902.2765
2008-12-15 15:30:00,14.75,15.02,14.7,14.94,160744.03109383673,10.1398,10.3254,10.1054,10.2704,160744.0311
2008-12-16 09:30:00,15.21,15.29,14.93,14.93,84813.99222654081,10.456,10.511,10.2635,10.2635,84813.9922
2008-12-16 10:00:00,14.9,15.09,14.89,14.98,72320.93281510271,10.2429,10.3735,10.236,10.2979,72320.9328
2008-12-16 10:30:00,14.98,15.0,14.87,14.91,54830.64963908939,10.2979,10.3116,10.2222,10.2497,54830.6496
2008-12-16 11:00:00,14.91,14.94,14.83,14.86,36646.30760688506,10.2497,10.2704,10.1947,10.2154,36646.3076
2008-12-16 11:30:00,14.85,15.04,14.85,15.03,81343.69794558578,10.2085,10.3391,10.2085,10.3322,81343.6979
2008-12-16 12:00:00,15.03,15.05,14.98,15.05,89117.15713492503,10.3322,10.346,10.2979,10.346,89117.1571
2008-12-16 12:30:00,15.05,15.06,14.88,14.89,91338.14547473626,10.346,10.3529,10.2291,10.236,91338.1455
2008-12-16 13:00:00,14.88,14.91,14.83,14.85,57745.696835091614,10.2291,10.2497,10.1947,10.2085,57745.6968
2008-12-16 13:30:00,14.84,14.88,14.65,14.7,149222.65408106605,10.2016,10.2291,10.071,10.1054,149222.6541
2008-12-16 14:00:00,14.7,14.96,14.66,14.93,280122.1543586896,10.1054,10.2841,10.0779,10.2635,280122.1544
2008-12-16 14:30:00,14.93,15.16,14.86,14.97,324541.9211549139,10.2635,10.4216,10.2154,10.291,324541.9212
2008-12-16 15:00:00,14.98,15.17,14.8,15.09,210577.4569683509,10.2979,10.4285,10.1741,10.3735,210577.457
2008-12-16 15:30:00,15.09,15.24,15.02,15.21,230011.10494169904,10.3735,10.4766,10.3254,10.456,230011.1049
2008-12-17 09:30:00,15.14,15.41,14.96,15.38,127290.39422543033,10.4079,10.5935,10.2841,10.5728,127290.3942
2008-12-17 10:00:00,15.37,15.42,15.2,15.28,55108.27318156579,10.566,10.6003,10.4491,10.5041,55108.2732
2008-12-17 10:30:00,15.29,15.4,15.24,15.3,63298.16768461965,10.511,10.5866,10.4766,10.5178,63298.1677
2008-12-17 11:00:00,15.3,15.34,15.2,15.3,49972.23764575236,10.5178,10.5453,10.4491,10.5178,49972.2376
2008-12-17 11:30:00,15.31,15.45,15.28,15.35,48306.496390893946,10.5247,10.621,10.5041,10.5522,48306.4964
2008-12-17 12:00:00,15.35,15.48,15.32,15.35,56635.20266518601,10.5522,10.6416,10.5316,10.5522,56635.2027
2008-12-17 12:30:00,15.36,15.52,15.35,15.5,48722.93170460855,10.5591,10.6691,10.5522,10.6553,48722.9317
2008-12-17 13:00:00,15.5,15.52,15.4,15.48,44419.76679622432,10.6553,10.6691,10.5866,10.6416,44419.7668
2008-12-17 13:30:00,15.44,15.68,15.44,15.65,51360.355358134366,10.6141,10.7791,10.6141,10.7584,51360.3554
2008-12-17 14:00:00,15.65,15.69,15.43,15.44,106191.00499722376,10.7584,10.7859,10.6072,10.6141,106191.005
2008-12-17 14:30:00,15.44,15.59,15.37,15.55,110771.79344808438,10.6141,10.7172,10.566,10.6897,110771.7934
2008-12-17 15:00:00,15.56,15.63,15.45,15.55,96335.36923931148,10.6966,10.7447,10.621,10.6897,96335.3692
2008-12-17 15:30:00,15.54,15.68,15.46,15.6,166018.87840088838,10.6828,10.7791,10.6278,10.7241,166018.8784
2008-12-18 09:30:00,15.31,15.55,15.02,15.21,149500.27762354247,10.5247,10.6897,10.3254,10.456,149500.2776
2008-12-18 10:00:00,15.22,15.34,15.19,15.29,84813.99222654081,10.4628,10.5453,10.4422,10.511,84813.9922
2008-12-18 10:30:00,15.29,15.48,15.26,15.43,48861.74347584675,10.511,10.6416,10.4903,10.6072,48861.7435
2008-12-18 11:00:00,15.42,15.58,15.39,15.57,81898.94503053858,10.6003,10.7103,10.5797,10.7035,81898.945
2008-12-18 11:30:00,15.61,15.63,15.49,15.49,65796.77956690727,10.7309,10.7447,10.6485,10.6485,65796.7796
2008-12-18 12:00:00,15.49,15.5,15.21,15.22,59550.24986118823,10.6485,10.6553,10.456,10.4628,59550.2499
2008-12-18 12:30:00,15.22,15.34,15.19,15.29,85508.0510827318,10.4628,10.5453,10.4422,10.511,85508.0511
2008-12-18 13:00:00,15.3,15.3,15.16,15.19,62881.73237090505,10.5178,10.5178,10.4216,10.4422,62881.7324
2008-12-18 13:30:00,15.19,15.26,15.14,15.24,64547.47362576346,10.4422,10.4903,10.4079,10.4766,64547.4736
2008-12-18 14:00:00,15.21,15.24,15.1,15.13,232093.2815102721,10.456,10.4766,10.3804,10.401,232093.2815
2008-12-18 14:30:00,15.11,15.22,15.1,15.11,178095.50249861187,10.3872,10.4628,10.3804,10.3872,178095.5025
2008-12-18 15:00:00,15.11,15.19,14.92,14.98,346196.55746807327,10.3872,10.4422,10.2566,10.2979,346196.5575
2008-12-18 15:30:00,14.98,15.19,14.95,15.11,407273.7368128817,10.2979,10.4422,10.2772,10.3872,407273.7368
2008-12-19 09:30:00,15.37,15.63,15.2,15.39,124652.97057190449,10.566,10.7447,10.4491,10.5797,124652.9706
2008-12-19 10:00:00,15.4,15.45,15.32,15.37,63575.79122709605,10.5866,10.621,10.5316,10.566,63575.7912
2008-12-19 10:30:00,15.39,15.53,15.33,15.33,50805.10827318156,10.5797,10.676,10.5385,10.5385,50805.1083
2008-12-19 11:00:00,15.32,15.39,15.26,15.29,67740.14436424208,10.5316,10.5797,10.4903,10.511,67740.1444
2008-12-19 11:30:00,15.29,15.29,15.03,15.03,36785.11937812327,10.511,10.511,10.3322,10.3322,36785.1194
2008-12-19 12:00:00,15.03,15.05,14.93,15.05,274847.307051638,10.3322,10.346,10.2635,10.346,274847.3071
2008-12-19 12:30:00,15.06,15.13,15.06,15.12,45807.88450860633,10.3529,10.401,10.3529,10.3941,45807.8845
2008-12-19 13:00:00,15.12,15.19,15.11,15.14,54414.21432537479,10.3941,10.4422,10.3872,10.4079,54414.2143
2008-12-19 13:30:00,15.14,15.19,15.11,15.13,68850.63853414769,10.4079,10.4422,10.3872,10.401,68850.6385
2008-12-19 14:00:00,15.12,15.2,15.09,15.19,80372.01554691837,10.3941,10.4491,10.3735,10.4422,80372.0155
2008-12-19 14:30:00,15.19,15.21,15.1,15.1,59272.626318711824,10.4422,10.456,10.3804,10.3804,59272.6263
2008-12-19 15:00:00,15.13,15.25,15.09,15.2,103970.01665741256,10.401,10.4835,10.3735,10.4491,103970.0167
2008-12-19 15:30:00,15.2,15.26,15.13,15.22,160327.59578012215,10.4491,10.4903,10.401,10.4628,160327.5958
2008-12-22 09:30:00,15.14,15.32,14.97,15.1,165047.19600222097,10.4079,10.5316,10.291,10.3804,165047.196
2008-12-22 10:00:00,15.06,15.15,14.79,14.83,92309.82787340366,10.3529,10.4147,10.1672,10.1947,92309.8279
2008-12-22 10:30:00,14.84,14.94,14.83,14.84,48306.496390893946,10.2016,10.2704,10.1947,10.2016,48306.4964
2008-12-22 11:00:00,14.84,14.9,14.83,14.85,41921.1549139367,10.2016,10.2429,10.1947,10.2085,41921.1549
2008-12-22 11:30:00,14.85,14.88,14.78,14.85,49972.23764575236,10.2085,10.2291,10.1604,10.2085,49972.2376
2008-12-22 12:00:00,14.86,14.95,14.82,14.93,95918.93392559688,10.2154,10.2772,10.1879,10.2635,95918.9339
2008-12-22 12:30:00,14.92,14.96,14.88,14.88,38312.04886174348,10.2566,10.2841,10.2291,10.2291,38312.0489
2008-12-22 13:00:00,14.91,14.94,14.85,14.91,29566.90727373681,10.2497,10.2704,10.2085,10.2497,29566.9073
2008-12-22 13:30:00,14.88,14.91,14.78,14.84,40671.84897279289,10.2291,10.2497,10.1604,10.2016,40671.849
2008-12-22 14:00:00,14.82,14.85,14.65,14.67,64825.09716823986,10.1879,10.2085,10.071,10.0848,64825.0972
2008-12-22 14:30:00,14.67,14.67,14.5,14.52,82870.627429206,10.0848,10.0848,9.9679,9.9816,82870.6274
2008-12-22 15:00:00,14.52,14.58,14.47,14.54,107995.55802332037,9.9816,10.0229,9.9473,9.9954,107995.558
2008-12-22 15:30:00,14.54,14.8,14.52,14.78,237090.5052748473,9.9954,10.1741,9.9816,10.1604,237090.5053
2008-12-23 09:30:00,15.07,15.27,14.75,14.95,49000.55524708495,10.3597,10.4972,10.1398,10.2772,49000.5552
2008-12-23 10:00:00,14.92,14.97,14.8,14.9,127151.5824541921,10.2566,10.291,10.1741,10.2429,127151.5825
2008-12-23 10:30:00,14.92,15.0,14.91,14.94,26929.48362021099,10.2566,10.3116,10.2497,10.2704,26929.4836
2008-12-23 11:00:00,14.93,15.05,14.85,14.86,88700.72182121043,10.2635,10.346,10.2085,10.2154,88700.7218
2008-12-23 11:30:00,14.85,14.85,14.7,14.72,17212.65963353692,10.2085,10.2085,10.1054,10.1191,17212.6596
2008-12-23 12:00:00,14.72,14.75,14.58,14.59,22348.69516935036,10.1191,10.1398,10.0229,10.0298,22348.6952
2008-12-23 12:30:00,14.58,14.6,14.52,14.53,42059.9666851749,10.0229,10.0366,9.9816,9.9885,42059.9667
2008-12-23 13:00:00,14.53,14.54,14.44,14.49,54830.64963908939,9.9885,9.9954,9.9266,9.961,54830.6496
2008-12-23 13:30:00,14.49,14.65,14.49,14.64,37340.36646307607,9.961,10.071,9.961,10.0641,37340.3665
2008-12-23 14:00:00,14.65,14.71,14.59,14.61,56635.20266518601,10.071,10.1123,10.0298,10.0435,56635.2027
2008-12-23 14:30:00,14.61,14.62,14.43,14.52,65241.53248195446,10.0435,10.0504,9.9198,9.9816,65241.5325
2008-12-23 15:00:00,14.52,14.62,14.41,14.59,63853.41476957245,9.9816,10.0504,9.906,10.0298,63853.4148
2008-12-23 15:30:00,14.59,14.65,14.49,14.57,95780.12215435869,10.0298,10.071,9.961,10.016,95780.1222
2008-12-24 09:30:00,14.77,14.77,14.33,14.34,54830.64963908939,10.1535,10.1535,9.851,9.8579,54830.6496
2008-12-24 10:00:00,14.33,14.56,14.31,14.49,53026.09661299278,9.851,10.0091,9.8373,9.961,53026.0966
2008-12-24 10:30:00,14.49,14.54,14.46,14.49,33870.07218212104,9.961,9.9954,9.9404,9.961,33870.0722
2008-12-24 11:00:00,14.48,14.55,14.45,14.54,15824.541921154912,9.9541,10.0023,9.9335,9.9954,15824.5419
2008-12-24 11:30:00,14.52,14.54,14.51,14.52,14991.671293725709,9.9816,9.9954,9.9748,9.9816,14991.6713
2008-12-24 12:00:00,14.51,14.6,14.48,14.6,29289.28373126041,9.9748,10.0366,9.9541,10.0366,29289.2837
2008-12-24 12:30:00,14.6,14.63,14.54,14.58,57329.26152137701,10.0366,10.0573,9.9954,10.0229,57329.2615
2008-12-26 09:30:00,14.47,14.83,14.45,14.66,64963.90893947806,9.9473,10.1947,9.9335,10.0779,64963.9089
2008-12-26 10:00:00,14.65,14.67,14.61,14.65,12631.87118267629,10.071,10.0848,10.0435,10.071,12631.8712
2008-12-26 10:30:00,14.65,14.69,14.59,14.6,29011.660188784008,10.071,10.0985,10.0298,10.0366,29011.6602
2008-12-26 11:00:00,14.59,14.87,14.55,14.79,196557.4680732926,10.0298,10.2222,10.0023,10.1672,196557.4681
2008-12-26 11:30:00,14.78,14.98,14.78,14.84,112437.5347029428,10.1604,10.2979,10.1604,10.2016,112437.5347
2008-12-26 12:00:00,14.85,14.87,14.8,14.82,14575.235980011104,10.2085,10.2222,10.1741,10.1879,14575.236
2008-12-26 12:30:00,14.8,14.81,14.72,14.76,51221.543586896165,10.1741,10.181,10.1191,10.1466,51221.5436
2008-12-26 13:00:00,14.75,14.78,14.72,14.78,34841.754580788445,10.1398,10.1604,10.1191,10.1604,34841.7546
2008-12-26 13:30:00,14.78,14.85,14.75,14.79,52193.22598556357,10.1604,10.2085,10.1398,10.1672,52193.226
2008-12-26 14:00:00,14.79,14.88,14.75,14.77,69822.3209328151,10.1672,10.2291,10.1398,10.1535,69822.3209
2008-12-26 14:30:00,14.77,15.01,14.77,14.93,119655.74680732924,10.1535,10.3185,10.1535,10.2635,119655.7468
2008-12-26 15:00:00,14.91,14.94,14.85,14.93,62604.108828428645,10.2497,10.2704,10.2085,10.2635,62604.1088
2008-12-26 15:30:00,14.93,14.93,14.85,14.9,74819.54469739033,10.2635,10.2635,10.2085,10.2429,74819.5447
2008-12-29 09:30:00,15.3,15.3,15.04,15.07,79539.14491948916,10.5178,10.5178,10.3391,10.3597,79539.1449
2008-12-29 10:00:00,15.06,15.16,15.06,15.08,192254.3031649084,10.3529,10.4216,10.3529,10.3666,192254.3032
2008-12-29 10:30:00,15.06,15.06,14.8,14.85,51776.79067184897,10.3529,10.3529,10.1741,10.2085,51776.7907
2008-12-29 11:00:00,14.83,14.85,14.76,14.77,70516.3797890061,10.1947,10.2085,10.1466,10.1535,70516.3798
2008-12-29 11:30:00,14.77,14.78,14.67,14.7,141588.006662965,10.1535,10.1604,10.0848,10.1054,141588.0067
2008-12-29 12:00:00,14.7,14.7,14.6,14.61,35397.00166574125,10.1054,10.1054,10.0366,10.0435,35397.0017
2008-12-29 12:30:00,14.6,14.62,14.57,14.57,98278.7340366463,10.0366,10.0504,10.016,10.016,98278.734
2008-12-29 13:00:00,14.57,14.62,14.5,14.52,150471.96002220988,10.016,10.0504,9.9679,9.9816,150471.96
2008-12-29 13:30:00,14.51,14.52,14.48,14.52,78012.21543586896,9.9748,9.9816,9.9541,9.9816,78012.2154
2008-12-29 14:00:00,14.52,14.62,14.49,14.6,96196.55746807328,9.9816,10.0504,9.961,10.0366,96196.5575
2008-12-29 14:30:00,14.6,14.7,14.55,14.68,109938.92282065518,10.0366,10.1054,10.0023,10.0916,109938.9228
2008-12-29 15:00:00,14.69,14.82,14.66,14.76,113548.02887284842,10.0985,10.1879,10.0779,10.1466,113548.0289
2008-12-29 15:30:00,14.75,14.79,14.67,14.74,140755.1360355358,10.1398,10.1672,10.0848,10.1329,140755.136
2008-12-30 09:30:00,14.79,15.03,14.79,14.8,33176.013325930035,10.1672,10.3322,10.1672,10.1741,33176.0133
2008-12-30 10:00:00,14.8,14.93,14.73,14.91,25957.801221543585,10.1741,10.2635,10.126,10.2497,25957.8012
2008-12-30 10:30:00,14.91,14.96,14.78,14.78,102720.71071626872,10.2497,10.2841,10.1604,10.1604,102720.7107
2008-12-30 11:00:00,14.79,14.8,14.67,14.73,178928.3731260411,10.1672,10.1741,10.0848,10.126,178928.3731
2008-12-30 11:30:00,14.73,14.9,14.73,14.87,26790.67184897279,10.126,10.2429,10.126,10.2222,26790.6718
2008-12-30 12:00:00,14.86,14.88,14.76,14.78,32620.76624097723,10.2154,10.2291,10.1466,10.1604,32620.7662
2008-12-30 12:30:00,14.77,14.8,14.66,14.75,44142.14325374791,10.1535,10.1741,10.0779,10.1398,44142.1433
2008-12-30 13:00:00,14.74,14.83,14.73,14.83,20405.330372015545,10.1329,10.1947,10.126,10.1947,20405.3304
2008-12-30 13:30:00,14.83,14.84,14.78,14.81,55385.89672404219,10.1947,10.2016,10.1604,10.181,55385.8967
2008-12-30 14:00:00,14.81,14.95,14.75,14.95,52193.22598556357,10.181,10.2772,10.1398,10.2772,52193.226
2008-12-30 14:30:00,14.94,14.98,14.92,14.95,34702.942809550244,10.2704,10.2979,10.2566,10.2772,34702.9428
2008-12-30 15:00:00,14.96,15.02,14.89,15.01,46640.755136035536,10.2841,10.3254,10.236,10.3185,46640.7551
2008-12-30 15:30:00,15.01,15.13,14.99,15.13,77179.34480843975,10.3185,10.401,10.3047,10.401,77179.3448
2008-12-31 09:30:00,15.01,15.28,14.9,15.09,57190.44975013881,10.3185,10.5041,10.2429,10.3735,57190.4498
2008-12-31 10:00:00,15.07,15.24,15.07,15.24,41365.90782898389,10.3597,10.4766,10.3597,10.4766,41365.9078
2008-12-31 10:30:00,15.23,15.29,15.18,15.19,37479.17823431427,10.4697,10.511,10.4353,10.4422,37479.1782
2008-12-31 11:00:00,15.21,15.31,15.16,15.27,69961.13270405329,10.456,10.5247,10.4216,10.4972,69961.1327
2008-12-31 11:30:00,15.29,15.35,15.26,15.32,38450.86063298168,10.511,10.5522,10.4903,10.5316,38450.8606
2008-12-31 12:00:00,15.33,15.39,15.3,15.38,38173.23709050528,10.5385,10.5797,10.5178,10.5728,38173.2371
2008-12-31 12:30:00,15.38,15.46,15.36,15.46,25680.177679067183,10.5728,10.6278,10.5591,10.6278,25680.1777
2008-12-31 13:00:00,15.47,15.47,15.29,15.32,14575.235980011104,10.6347,10.6347,10.511,10.5316,14575.236
2008-12-31 13:30:00,15.32,15.42,15.27,15.42,38867.29594669628,10.5316,10.6003,10.4972,10.6003,38867.2959
2008-12-31 14:00:00,15.41,15.56,15.39,15.54,47612.43753470294,10.5935,10.6966,10.5797,10.6828,47612.4375
2008-12-31 14:30:00,15.55,15.56,15.47,15.52,42198.7784564131,10.6897,10.6966,10.6347,10.6691,42198.7785
2008-12-31 15:00:00,15.53,15.58,15.46,15.49,47057.19044975014,10.676,10.7103,10.6278,10.6485,47057.1904
2008-12-31 15:30:00,15.51,15.65,15.37,15.42,165324.81954469738,10.6622,10.7584,10.566,10.6003,165324.8195
2009-01-02 09:30:00,15.63,15.8,15.46,15.52,28734.03664630761,10.7447,10.8616,10.6278,10.6691,28734.0366
2009-01-02 10:00:00,15.51,15.66,15.47,15.63,51360.355358134366,10.6622,10.7653,10.6347,10.7447,51360.3554
2009-01-02 10:30:00,15.63,15.75,15.6,15.7,187951.1382565241,10.7447,10.8272,10.7241,10.7928,187951.1383
2009-01-02 11:00:00,15.7,15.71,15.63,15.63,62187.67351471404,10.7928,10.7997,10.7447,10.7447,62187.6735
2009-01-02 11:30:00,15.63,15.78,15.63,15.68,55524.70849528039,10.7447,10.8478,10.7447,10.7791,55524.7085
2009-01-02 12:00:00,15.68,15.84,15.68,15.83,25818.989450305384,10.7791,10.8891,10.7791,10.8822,25818.9895
2009-01-02 12:30:00,15.83,15.89,15.83,15.87,31649.083842309825,10.8822,10.9234,10.8822,10.9097,31649.0838
2009-01-02 13:00:00,15.86,15.93,15.86,15.91,29150.47196002221,10.9028,10.9509,10.9028,10.9372,29150.472
2009-01-02 13:30:00,15.91,16.01,15.89,16.01,104664.07551360354,10.9372,11.0059,10.9234,11.0059,104664.0755
2009-01-02 14:00:00,16.01,16.1,15.92,16.06,26374.236535258187,11.0059,11.0678,10.9441,11.0403,26374.2365
2009-01-02 14:30:00,16.08,16.14,16.06,16.09,28039.9777901166,11.054,11.0953,11.0403,11.0609,28039.9778
2009-01-02 15:00:00,16.11,16.16,16.06,16.11,32759.578012215432,11.0747,11.109,11.0403,11.0747,32759.578
2009-01-02 15:30:00,16.11,16.18,16.06,16.08,82176.56857301499,11.0747,11.1228,11.0403,11.054,82176.5686
2009-01-05 09:30:00,16.12,16.27,15.55,15.57,52470.84952803997,11.0815,11.1847,10.6897,10.7035,52470.8495
2009-01-05 10:00:00,15.57,15.85,15.55,15.83,46779.56690727374,10.7035,10.8959,10.6897,10.8822,46779.5669
2009-01-05 10:30:00,15.83,15.99,15.8,15.94,57745.696835091614,10.8822,10.9922,10.8616,10.9578,57745.6968
2009-01-05 11:00:00,15.95,15.95,15.78,15.84,43031.64908384231,10.9647,10.9647,10.8478,10.8891,43031.6491
2009-01-05 11:30:00,15.83,15.96,15.82,15.89,42754.0255413659,10.8822,10.9716,10.8753,10.9234,42754.0255
2009-01-05 12:00:00,15.89,16.14,15.89,16.09,68711.82676290949,10.9234,11.0953,10.9234,11.0609,68711.8268
2009-01-05 12:30:00,16.06,16.13,16.02,16.13,52609.661299278174,11.0403,11.0884,11.0128,11.0884,52609.6613
2009-01-05 13:00:00,16.14,16.17,16.06,16.09,24014.43642420877,11.0953,11.1159,11.0403,11.0609,24014.4364
2009-01-05 13:30:00,16.09,16.19,15.98,16.19,49555.80233203776,11.0609,11.1297,10.9853,11.1297,49555.8023
2009-01-05 14:00:00,16.19,16.26,16.17,16.25,56079.9555802332,11.1297,11.1778,11.1159,11.1709,56079.9556
2009-01-05 14:30:00,16.24,16.32,16.19,16.23,133536.92393114936,11.164,11.219,11.1297,11.1572,133536.9239
2009-01-05 15:00:00,16.22,16.3,16.04,16.1,107717.93448084396,11.1503,11.2053,11.0265,11.0678,107717.9345
2009-01-05 15:30:00,16.09,16.22,15.96,16.01,453081.62132148806,11.0609,11.1503,10.9716,11.0059,453081.6213
2009-01-06 09:30:00,16.33,16.33,15.94,16.08,162548.58411993337,11.2259,11.2259,10.9578,11.054,162548.5841
2009-01-06 10:00:00,16.08,16.24,15.93,15.94,123126.04108828428,11.054,11.164,10.9509,10.9578,123126.0411
2009-01-06 10:30:00,15.93,16.19,15.93,16.16,103275.95780122154,10.9509,11.1297,10.9509,11.109,103275.9578
2009-01-06 11:00:00,16.17,16.17,16.06,16.09,39283.73126041088,11.1159,11.1159,11.0403,11.0609,39283.7313
2009-01-06 11:30:00,16.13,16.31,16.13,16.27,49278.17878956135,11.0884,11.2122,11.0884,11.1847,49278.1788
2009-01-06 12:00:00,16.28,16.37,16.26,16.32,44003.33148250971,11.1915,11.2534,11.1778,11.219,44003.3315
2009-01-06 12:30:00,16.34,16.42,16.28,16.36,39144.91948917268,11.2328,11.2878,11.1915,11.2465,39144.9195
2009-01-06 13:00:00,16.35,16.37,16.18,16.27,42059.9666851749,11.2397,11.2534,11.1228,11.1847,42059.9667
2009-01-06 13:30:00,16.27,16.4,16.22,16.31,116324.26429761243,11.1847,11.274,11.1503,11.2122,116324.2643
2009-01-06 14:00:00,16.31,16.42,16.24,16.35,82037.75680177679,11.2122,11.2878,11.164,11.2397,82037.7568
2009-01-06 14:30:00,16.35,16.53,16.35,16.53,75235.98001110494,11.2397,11.3634,11.2397,11.3634,75235.98
2009-01-06 15:00:00,16.53,16.54,16.37,16.37,77318.15657967795,11.3634,11.3703,11.2534,11.2534,77318.1566
2009-01-06 15:30:00,16.4,16.47,16.35,16.43,119516.93503609105,11.274,11.3221,11.2397,11.2947,119516.935
2009-01-07 09:30:00,16.11,16.25,15.95,16.23,75513.60355358134,11.0747,11.1709,10.9647,11.1572,75513.6036
2009-01-07 10:00:00,16.23,16.25,16.09,16.2,83425.8745141588,11.1572,11.1709,11.0609,11.1365,83425.8745
2009-01-07 10:30:00,16.2,16.25,16.15,16.23,70377.5680177679,11.1365,11.1709,11.1022,11.1572,70377.568
2009-01-07 11:00:00,16.23,16.32,16.19,16.29,43725.70794003331,11.1572,11.219,11.1297,11.1984,43725.7079
2009-01-07 11:30:00,16.29,16.4,16.24,16.35,54275.402554136585,11.1984,11.274,11.164,11.2397,54275.4026
2009-01-07 12:00:00,16.36,16.36,16.27,16.3,46085.50805108273,11.2465,11.2465,11.1847,11.2053,46085.5081
2009-01-07 12:30:00,16.31,16.41,16.28,16.3,87034.98056635202,11.2122,11.2809,11.1915,11.2053,87034.9806
2009-01-07 13:00:00,16.3,16.35,16.26,16.32,62881.73237090505,11.2053,11.2397,11.1778,11.219,62881.7324
2009-01-07 13:30:00,16.32,16.38,16.24,16.32,79400.33314825097,11.219,11.2603,11.164,11.219,79400.3331
2009-01-07 14:00:00,16.32,16.35,16.19,16.24,107717.93448084396,11.219,11.2397,11.1297,11.164,107717.9345
2009-01-07 14:30:00,16.24,16.25,15.99,16.01,135896.72404219877,11.164,11.1709,10.9922,11.0059,135896.724
2009-01-07 15:00:00,16.01,16.02,15.88,15.98,87173.79233759022,11.0059,11.0128,10.9166,10.9853,87173.7923
2009-01-07 15:30:00,15.99,16.03,15.93,16.03,144086.61854525263,10.9922,11.0197,10.9509,11.0197,144086.6185
2009-01-08 09:30:00,15.93,15.99,15.66,15.73,50805.10827318156,10.9509,10.9922,10.7653,10.8134,50805.1083
2009-01-08 10:00:00,15.71,15.78,15.59,15.7,38867.29594669628,10.7997,10.8478,10.7172,10.7928,38867.2959
2009-01-08 10:30:00,15.69,16.06,15.66,15.99,44975.01388117712,10.7859,11.0403,10.7653,10.9922,44975.0139
2009-01-08 11:00:00,15.98,16.07,15.98,16.01,42198.7784564131,10.9853,11.0472,10.9853,11.0059,42198.7785
2009-01-08 11:30:00,15.99,16.06,15.92,16.0,41643.531371460296,10.9922,11.0403,10.9441,10.9991,41643.5314
2009-01-08 12:00:00,15.98,16.13,15.98,16.13,47057.19044975014,10.9853,11.0884,10.9853,11.0884,47057.1904
2009-01-08 12:30:00,16.12,16.23,16.11,16.2,89811.21599111604,11.0815,11.1572,11.0747,11.1365,89811.216
2009-01-08 13:00:00,16.2,16.23,16.13,16.14,77456.96835091616,11.1365,11.1572,11.0884,11.0953,77456.9684
2009-01-08 13:30:00,16.15,16.25,16.13,16.25,49000.55524708495,11.1022,11.1709,11.0884,11.1709,49000.5552
2009-01-08 14:00:00,16.24,16.4,16.21,16.36,90921.71016102163,11.164,11.274,11.1434,11.2465,90921.7102
2009-01-08 14:30:00,16.37,16.55,16.29,16.54,69128.26207662409,11.2534,11.3771,11.1984,11.3703,69128.2621
2009-01-08 15:00:00,16.54,16.69,16.51,16.66,194197.6679622432,11.3703,11.4734,11.3496,11.4528,194197.668
2009-01-08 15:30:00,16.66,16.89,16.61,16.76,302887.28484175453,11.4528,11.6109,11.4184,11.5215,302887.2848
2009-01-09 09:30:00,17.0,17.0,16.34,16.62,129372.57079400332,11.6865,11.6865,11.2328,11.4253,129372.5708
2009-01-09 10:00:00,16.61,16.83,16.42,16.42,127012.77068295392,11.4184,11.5696,11.2878,11.2878,127012.7707
2009-01-09 10:30:00,16.4,16.41,16.3,16.37,55108.27318156579,11.274,11.2809,11.2053,11.2534,55108.2732
2009-01-09 11:00:00,16.38,16.56,16.38,16.46,66213.21488062188,11.2603,11.384,11.2603,11.3153,66213.2149
2009-01-09 11:30:00,16.45,16.47,16.34,16.44,49694.61410327596,11.3084,11.3221,11.2328,11.3015,49694.6141
2009-01-09 12:00:00,16.44,16.57,16.43,16.56,84952.803997779,11.3015,11.3909,11.2947,11.384,84952.804
2009-01-09 12:30:00,16.55,16.56,16.47,16.54,58856.19100499722,11.3771,11.384,11.3221,11.3703,58856.191
2009-01-09 13:00:00,16.54,16.62,16.5,16.53,60383.12048861743,11.3703,11.4253,11.3428,11.3634,60383.1205
2009-01-09 13:30:00,16.53,16.54,16.48,16.48,46640.755136035536,11.3634,11.3703,11.329,11.329,46640.7551
2009-01-09 14:00:00,16.48,16.59,16.48,16.51,66213.21488062188,11.329,11.4046,11.329,11.3496,66213.2149
2009-01-09 14:30:00,16.51,16.62,16.5,16.58,95641.31038312048,11.3496,11.4253,11.3428,11.3978,95641.3104
2009-01-09 15:00:00,16.58,16.59,16.32,16.39,102165.46363131591,11.3978,11.4046,11.219,11.2672,102165.4636
2009-01-09 15:30:00,16.37,16.49,16.21,16.35,194336.4797334814,11.2534,11.3359,11.1434,11.2397,194336.4797
2009-01-12 09:30:00,15.78,15.79,15.37,15.45,146307.60688506384,10.8478,10.8547,10.566,10.621,146307.6069
2009-01-12 10:00:00,15.47,15.5,15.21,15.32,68573.01499167128,10.6347,10.6553,10.456,10.5316,68573.015
2009-01-12 10:30:00,15.33,15.44,15.29,15.37,48445.30816213215,10.5385,10.6141,10.511,10.566,48445.3082
2009-01-12 11:00:00,15.37,15.38,15.29,15.29,42198.7784564131,10.566,10.5728,10.511,10.511,42198.7785
2009-01-12 11:30:00,15.29,15.31,15.11,15.15,90227.65130483064,10.511,10.5247,10.3872,10.4147,90227.6513
2009-01-12 12:00:00,15.14,15.28,15.09,15.21,55524.70849528039,10.4079,10.5041,10.3735,10.456,55524.7085
2009-01-12 12:30:00,15.21,15.32,15.2,15.26,31093.83675735702,10.456,10.5316,10.4491,10.4903,31093.8368
2009-01-12 13:00:00,15.25,15.36,15.25,15.32,23181.565796779567,10.4835,10.5591,10.4835,10.5316,23181.5658
2009-01-12 13:30:00,15.33,15.37,15.27,15.28,31510.272071071624,10.5385,10.566,10.4972,10.5041,31510.2721
2009-01-12 14:00:00,15.28,15.32,15.22,15.29,45669.07273736813,10.5041,10.5316,10.4628,10.511,45669.0727
2009-01-12 14:30:00,15.28,15.29,15.2,15.24,49278.17878956135,10.5041,10.511,10.4491,10.4766,49278.1788
2009-01-12 15:00:00,15.25,15.32,15.19,15.28,65657.96779566907,10.4835,10.5316,10.4422,10.5041,65657.9678
2009-01-12 15:30:00,15.28,15.29,15.16,15.26,122709.60577456967,10.5041,10.511,10.4216,10.4903,122709.6058
2009-01-13 09:30:00,14.76,15.15,14.73,15.06,140477.5124930594,10.1466,10.4147,10.126,10.3529,140477.5125
2009-01-13 10:00:00,15.05,15.07,14.8,14.83,54275.402554136585,10.346,10.3597,10.1741,10.1947,54275.4026
2009-01-13 10:30:00,14.84,15.03,14.75,14.98,39144.91948917268,10.2016,10.3322,10.1398,10.2979,39144.9195
2009-01-13 11:00:00,14.97,15.02,14.88,15.0,55663.52026651859,10.291,10.3254,10.2291,10.3116,55663.5203
2009-01-13 11:30:00,15.01,15.07,14.98,15.06,71071.62687395891,10.3185,10.3597,10.2979,10.3529,71071.6269
2009-01-13 12:00:00,15.06,15.09,14.96,14.98,32620.76624097723,10.3529,10.3735,10.2841,10.2979,32620.7662
2009-01-13 12:30:00,14.98,15.01,14.93,14.93,19988.895058300943,10.2979,10.3185,10.2635,10.2635,19988.8951
2009-01-13 13:00:00,14.93,14.96,14.81,14.82,47751.24930594114,10.2635,10.2841,10.181,10.1879,47751.2493
2009-01-13 13:30:00,14.81,14.83,14.71,14.71,25541.365907828986,10.181,10.1947,10.1123,10.1123,25541.3659
2009-01-13 14:00:00,14.71,14.78,14.62,14.65,56635.20266518601,10.1123,10.1604,10.0504,10.071,56635.2027
2009-01-13 14:30:00,14.65,14.85,14.65,14.77,75513.60355358134,10.071,10.2085,10.071,10.1535,75513.6036
2009-01-13 15:00:00,14.77,14.81,14.65,14.81,68850.63853414769,10.1535,10.181,10.071,10.181,68850.6385
2009-01-13 15:30:00,14.81,14.95,14.72,14.88,138395.3359244864,10.181,10.2772,10.1191,10.2291,138395.3359
2009-01-14 09:30:00,14.21,14.58,14.2,14.3,92865.07495835646,9.7685,10.0229,9.7617,9.8304,92865.075
2009-01-14 10:00:00,14.29,14.36,14.2,14.32,107579.12270960576,9.8235,9.8716,9.7617,9.8442,107579.1227
2009-01-14 10:30:00,14.33,14.34,14.16,14.24,57190.44975013881,9.851,9.8579,9.7342,9.7892,57190.4498
2009-01-14 11:00:00,14.26,14.31,14.13,14.3,54830.64963908939,9.8029,9.8373,9.7135,9.8304,54830.6496
2009-01-14 11:30:00,14.31,14.4,14.3,14.38,28595.224875069405,9.8373,9.8991,9.8304,9.8854,28595.2249
2009-01-14 12:00:00,14.37,14.38,14.29,14.33,47057.19044975014,9.8785,9.8854,9.8235,9.851,47057.1904
2009-01-14 12:30:00,14.34,14.39,14.27,14.38,50805.10827318156,9.8579,9.8923,9.8098,9.8854,50805.1083
2009-01-14 13:00:00,14.37,14.4,14.16,14.18,69822.3209328151,9.8785,9.8991,9.7342,9.7479,69822.3209
2009-01-14 13:30:00,14.17,14.24,14.16,14.19,60799.55580233203,9.741,9.7892,9.7342,9.7548,60799.5558
2009-01-14 14:00:00,14.19,14.2,14.08,14.11,124514.1588006663,9.7548,9.7617,9.6792,9.6998,124514.1588
2009-01-14 14:30:00,14.12,14.29,14.11,14.21,96474.18101054968,9.7067,9.8235,9.6998,9.7685,96474.181
2009-01-14 15:00:00,14.21,14.26,14.11,14.21,84397.5569128262,9.7685,9.8029,9.6998,9.7685,84397.5569
2009-01-14 15:30:00,14.2,14.32,14.14,14.26,136313.15935591338,9.7617,9.8442,9.7204,9.8029,136313.1594
2009-01-15 09:30:00,14.07,14.19,13.82,13.95,47334.81399222654,9.6723,9.7548,9.5004,9.5898,47334.814
2009-01-15 10:00:00,13.95,14.0,13.78,13.81,52470.84952803997,9.5898,9.6242,9.4729,9.4936,52470.8495
2009-01-15 10:30:00,13.81,13.88,13.7,13.8,81760.13325930039,9.4936,9.5417,9.4179,9.4867,81760.1333
2009-01-15 11:00:00,13.79,13.85,13.75,13.82,73153.80344253192,9.4798,9.5211,9.4523,9.5004,73153.8034
2009-01-15 11:30:00,13.82,13.87,13.8,13.85,59133.81454747362,9.5004,9.5348,9.4867,9.5211,59133.8145
2009-01-15 12:00:00,13.85,13.89,13.72,13.75,42198.7784564131,9.5211,9.5486,9.4317,9.4523,42198.7785
2009-01-15 12:30:00,13.77,13.77,13.66,13.69,34702.942809550244,9.4661,9.4661,9.3904,9.4111,34702.9428
2009-01-15 13:00:00,13.69,13.8,13.69,13.8,29150.47196002221,9.4111,9.4867,9.4111,9.4867,29150.472
2009-01-15 13:30:00,13.8,14.08,13.8,14.08,61632.42642976124,9.4867,9.6792,9.4867,9.6792,61632.4264
2009-01-15 14:00:00,14.07,14.37,14.03,14.32,82176.56857301499,9.6723,9.8785,9.6448,9.8442,82176.5686
2009-01-15 14:30:00,14.36,14.54,14.31,14.39,134786.22987229316,9.8716,9.9954,9.8373,9.8923,134786.2299
2009-01-15 15:00:00,14.41,14.52,14.31,14.35,63020.54414214325,9.906,9.9816,9.8373,9.8648,63020.5441
2009-01-15 15:30:00,14.36,14.39,14.16,14.39,130344.25319267072,9.8716,9.8923,9.7342,9.8923,130344.2532
2009-01-16 09:30:00,14.35,14.6,14.27,14.34,69544.6973903387,9.8648,10.0366,9.8098,9.8579,69544.6974
2009-01-16 10:00:00,14.3,14.36,14.11,14.25,63575.79122709605,9.8304,9.8716,9.6998,9.796,63575.7912
2009-01-16 10:30:00,14.24,14.3,14.11,14.11,66768.46196557468,9.7892,9.8304,9.6998,9.6998,66768.462
2009-01-16 11:00:00,14.11,14.14,13.98,14.02,47751.24930594114,9.6998,9.7204,9.6104,9.6379,47751.2493
2009-01-16 11:30:00,14.01,14.03,13.79,13.82,67878.95613548029,9.631,9.6448,9.4798,9.5004,67878.9561
2009-01-16 12:00:00,13.81,13.82,13.61,13.67,64547.47362576346,9.4936,9.5004,9.3561,9.3973,64547.4736
2009-01-16 12:30:00,13.65,13.69,13.56,13.62,162409.77234869517,9.3836,9.4111,9.3217,9.3629,162409.7723
2009-01-16 13:00:00,13.62,13.72,13.59,13.67,73709.05052748472,9.3629,9.4317,9.3423,9.3973,73709.0505
2009-01-16 13:30:00,13.67,13.73,13.62,13.69,132704.05330372014,9.3973,9.4386,9.3629,9.4111,132704.0533
2009-01-16 14:00:00,13.7,13.84,13.69,13.8,67740.14436424208,9.4179,9.5142,9.4111,9.4867,67740.1444
2009-01-16 14:30:00,13.8,13.92,13.75,13.91,83287.06274292059,9.4867,9.5692,9.4523,9.5623,83287.0627
2009-01-16 15:00:00,13.92,14.12,13.87,14.0,109800.11104941698,9.5692,9.7067,9.5348,9.6242,109800.111
2009-01-16 15:30:00,14.0,14.09,13.95,14.06,147834.53636868406,9.6242,9.686,9.5898,9.6654,147834.5364
2009-01-20 09:30:00,13.26,13.59,13.04,13.16,105080.51082731815,9.1155,9.3423,8.9642,9.0467,105080.5108
2009-01-20 10:00:00,13.18,13.24,13.04,13.22,60383.12048861743,9.0605,9.1017,8.9642,9.088,60383.1205
2009-01-20 10:30:00,13.23,13.26,13.05,13.05,91199.33370349804,9.0948,9.1155,8.9711,8.9711,91199.3337
2009-01-20 11:00:00,13.05,13.13,12.97,12.97,33592.44863964464,8.9711,9.0261,8.9161,8.9161,33592.4486
2009-01-20 11:30:00,12.98,13.13,12.98,13.01,55524.70849528039,8.923,9.0261,8.923,8.9436,55524.7085
2009-01-20 12:00:00,12.99,13.13,12.96,12.97,46501.943364797335,8.9299,9.0261,8.9092,8.9161,46501.9434
2009-01-20 12:30:00,12.97,13.08,12.95,12.97,87312.60410882843,8.9161,8.9917,8.9024,8.9161,87312.6041
2009-01-20 13:00:00,12.97,13.05,12.88,12.95,59689.06163242643,8.9161,8.9711,8.8542,8.9024,59689.0616
2009-01-20 13:30:00,12.95,12.97,12.83,12.84,60244.30871737923,8.9024,8.9161,8.8199,8.8267,60244.3087
2009-01-20 14:00:00,12.83,12.88,12.7,12.8,79816.76846196556,8.8199,8.8542,8.7305,8.7992,79816.7685
2009-01-20 14:30:00,12.8,12.86,12.7,12.78,89255.96890616324,8.7992,8.8405,8.7305,8.7855,89255.9689
2009-01-20 15:00:00,12.79,12.82,12.66,12.78,112992.7817878956,8.7924,8.813,8.703,8.7855,112992.7818
2009-01-20 15:30:00,12.78,12.86,12.64,12.72,210577.4569683509,8.7855,8.8405,8.6893,8.7442,210577.457
2009-01-21 09:30:00,12.73,12.99,12.7,12.87,83703.4980566352,8.7511,8.9299,8.7305,8.8474,83703.4981
2009-01-21 10:00:00,12.87,12.95,12.77,12.8,41782.3431426985,8.8474,8.9024,8.7786,8.7992,41782.3431
2009-01-21 10:30:00,12.79,12.79,12.51,12.51,37756.80177679067,8.7924,8.7924,8.5999,8.5999,37756.8018
2009-01-21 11:00:00,12.51,12.66,12.48,12.54,59966.68517490283,8.5999,8.703,8.5793,8.6205,59966.6852
2009-01-21 11:30:00,12.55,12.65,12.55,12.58,35119.37812326485,8.6274,8.6961,8.6274,8.648,35119.3781
2009-01-21 12:00:00,12.57,12.67,12.56,12.59,30677.40144364242,8.6411,8.7099,8.6343,8.6549,30677.4014
2009-01-21 12:30:00,12.59,12.65,12.55,12.63,21932.259855635755,8.6549,8.6961,8.6274,8.6824,21932.2599
2009-01-21 13:00:00,12.64,12.72,12.57,12.59,27901.1660188784,8.6893,8.7442,8.6411,8.6549,27901.166
2009-01-21 13:30:00,12.59,12.72,12.59,12.71,53026.09661299278,8.6549,8.7442,8.6549,8.7374,53026.0966
2009-01-21 14:00:00,12.7,12.82,12.65,12.72,52332.03775680177,8.7305,8.813,8.6961,8.7442,52332.0378
2009-01-21 14:30:00,12.73,12.9,12.73,12.87,68573.01499167128,8.7511,8.868,8.7511,8.8474,68573.015
2009-01-21 15:00:00,12.89,12.97,12.86,12.87,92032.20433092726,8.8611,8.9161,8.8405,8.8474,92032.2043
2009-01-21 15:30:00,12.88,13.06,12.84,13.02,256246.52970571903,8.8542,8.978,8.8267,8.9505,256246.5297
2009-01-22 09:30:00,12.74,12.88,12.44,12.47,58300.94392004442,8.758,8.8542,8.5518,8.5724,58300.9439
2009-01-22 10:00:00,12.45,12.68,12.43,12.56,47334.81399222654,8.5586,8.7167,8.5449,8.6343,47334.814
2009-01-22 10:30:00,12.55,12.55,12.38,12.47,43725.70794003331,8.6274,8.6274,8.5105,8.5724,43725.7079
2009-01-22 11:00:00,12.45,12.56,12.38,12.48,34008.88395335924,8.5586,8.6343,8.5105,8.5793,34008.884
2009-01-22 11:30:00,12.48,12.48,12.31,12.41,50527.48473070516,8.5793,8.5793,8.4624,8.5311,50527.4847
2009-01-22 12:00:00,12.41,12.49,12.38,12.39,37201.55469183787,8.5311,8.5861,8.5105,8.5174,37201.5547
2009-01-22 12:30:00,12.38,12.56,12.36,12.48,33176.013325930035,8.5105,8.6343,8.4968,8.5793,33176.0133
2009-01-22 13:00:00,12.49,12.53,12.39,12.44,42059.9666851749,8.5861,8.6136,8.5174,8.5518,42059.9667
2009-01-22 13:30:00,12.44,12.64,12.42,12.62,58995.00277623542,8.5518,8.6893,8.538,8.6755,58995.0028
2009-01-22 14:00:00,12.66,12.84,12.61,12.72,59966.68517490283,8.703,8.8267,8.6686,8.7442,59966.6852
2009-01-22 14:30:00,12.71,12.82,12.51,12.64,73431.42698500832,8.7374,8.813,8.5999,8.6893,73431.427
2009-01-22 15:00:00,12.66,12.66,12.4,12.49,82593.0038867296,8.703,8.703,8.5243,8.5861,82593.0039
2009-01-22 15:30:00,12.49,12.62,12.41,12.59,129094.94725152692,8.5861,8.6755,8.5311,8.6549,129094.9473
2009-01-23 09:30:00,12.23,12.34,12.11,12.25,27901.1660188784,8.4074,8.483,8.3249,8.4211,27901.166
2009-01-23 10:00:00,12.25,12.45,12.25,12.43,20127.706829539144,8.4211,8.5586,8.4211,8.5449,20127.7068
2009-01-23 10:30:00,12.4,12.4,12.27,12.36,14297.612437534704,8.5243,8.5243,8.4349,8.4968,14297.6124
2009-01-23 11:00:00,12.35,12.52,12.29,12.49,109800.11104941698,8.4899,8.6068,8.4486,8.5861,109800.111
2009-01-23 11:30:00,12.49,12.58,12.46,12.46,67046.08550805108,8.5861,8.648,8.5655,8.5655,67046.0855
2009-01-23 12:00:00,12.48,12.61,12.45,12.61,33870.07218212104,8.5793,8.6686,8.5586,8.6686,33870.0722
2009-01-23 12:30:00,12.57,12.66,12.45,12.57,31926.707384786227,8.6411,8.703,8.5586,8.6411,31926.7074
2009-01-23 13:00:00,12.56,12.82,12.52,12.77,49139.36701832315,8.6343,8.813,8.6068,8.7786,49139.367
2009-01-23 13:30:00,12.77,12.97,12.77,12.96,58300.94392004442,8.7786,8.9161,8.7786,8.9092,58300.9439
2009-01-23 14:00:00,12.97,12.97,12.81,12.88,43031.64908384231,8.9161,8.9161,8.8061,8.8542,43031.6491
2009-01-23 14:30:00,12.89,12.91,12.64,12.68,84258.745141588,8.8611,8.8749,8.6893,8.7167,84258.7451
2009-01-23 15:00:00,12.66,12.79,12.63,12.69,98695.1693503609,8.703,8.7924,8.6824,8.7236,98695.1694
2009-01-23 15:30:00,12.69,12.77,12.64,12.72,103137.14602998334,8.7236,8.7786,8.6893,8.7442,103137.146
2009-01-26 09:30:00,12.76,12.95,12.72,12.84,23181.565796779567,8.7717,8.9024,8.7442,8.8267,23181.5658
2009-01-26 10:00:00,12.87,13.21,12.87,13.16,56357.579122709605,8.8474,9.0811,8.8474,9.0467,56357.5791
2009-01-26 10:30:00,13.18,13.32,13.16,13.2,101610.21654636312,9.0605,9.1567,9.0467,9.0742,101610.2165
2009-01-26 11:00:00,13.22,13.27,12.95,13.0,42337.5902276513,9.088,9.1223,8.9024,8.9367,42337.5902
2009-01-26 11:30:00,13.01,13.07,12.92,12.97,38728.48417545808,8.9436,8.9848,8.8817,8.9161,38728.4842
2009-01-26 12:00:00,12.97,13.08,12.95,12.97,36091.06052193226,8.9161,8.9917,8.9024,8.9161,36091.0605
2009-01-26 12:30:00,12.98,13.03,12.91,12.97,48722.93170460855,8.923,8.9574,8.8749,8.9161,48722.9317
2009-01-26 13:00:00,12.96,13.0,12.85,12.92,46224.31982232093,8.9092,8.9367,8.8336,8.8817,46224.3198
2009-01-26 13:30:00,12.92,12.92,12.74,12.77,37617.99000555247,8.8817,8.8817,8.758,8.7786,37617.99
2009-01-26 14:00:00,12.77,12.77,12.59,12.68,54830.64963908939,8.7786,8.7786,8.6549,8.7167,54830.6496
2009-01-26 14:30:00,12.69,12.83,12.63,12.82,40116.60188784009,8.7236,8.8199,8.6824,8.813,40116.6019
2009-01-26 15:00:00,12.82,12.92,12.76,12.87,64686.28539700166,8.813,8.8817,8.7717,8.8474,64686.2854
2009-01-26 15:30:00,12.89,12.89,12.72,12.82,123264.85285952248,8.8611,8.8611,8.7442,8.813,123264.8529
2009-01-27 09:30:00,12.64,13.08,12.64,13.05,103831.20488617434,8.6893,8.9917,8.6893,8.9711,103831.2049
2009-01-27 10:00:00,13.04,13.05,12.76,12.99,90644.08661854525,8.9642,8.9711,8.7717,8.9299,90644.0866
2009-01-27 10:30:00,12.96,13.05,12.89,13.05,65380.34425319266,8.9092,8.9711,8.8611,8.9711,65380.3443
2009-01-27 11:00:00,13.05,13.23,13.05,13.17,69544.6973903387,8.9711,9.0948,8.9711,9.0536,69544.6974
2009-01-27 11:30:00,13.18,13.27,13.06,13.15,66490.83842309828,9.0605,9.1223,8.978,9.0398,66490.8384
2009-01-27 12:00:00,13.15,13.38,13.14,13.33,89533.59244863964,9.0398,9.198,9.033,9.1636,89533.5924
2009-01-27 12:30:00,13.33,13.46,13.33,13.46,113686.8406440866,9.1636,9.253,9.1636,9.253,113686.8406
2009-01-27 13:00:00,13.43,13.46,13.27,13.27,89533.59244863964,9.2323,9.253,9.1223,9.1223,89533.5924
2009-01-27 13:30:00,13.27,13.31,13.12,13.15,140338.7007218212,9.1223,9.1498,9.0192,9.0398,140338.7007
2009-01-27 14:00:00,13.15,13.19,13.08,13.1,164214.32537479178,9.0398,9.0673,8.9917,9.0055,164214.3254
2009-01-27 14:30:00,13.1,13.26,13.08,13.26,59272.626318711824,9.0055,9.1155,8.9917,9.1155,59272.6263
2009-01-27 15:00:00,13.26,13.31,13.16,13.25,124930.59411438087,9.1155,9.1498,9.0467,9.1086,124930.5941
2009-01-27 15:30:00,13.25,13.25,13.15,13.18,133120.48861743475,9.1086,9.1086,9.0398,9.0605,133120.4886
2009-01-28 09:30:00,13.57,13.87,13.51,13.82,96751.80455302609,9.3286,9.5348,9.2873,9.5004,96751.8046
2009-01-28 10:00:00,13.82,14.0,13.8,14.0,81066.07440310938,9.5004,9.6242,9.4867,9.6242,81066.0744
2009-01-28 10:30:00,14.0,14.17,13.99,14.08,90366.46307606885,9.6242,9.741,9.6173,9.6792,90366.4631
2009-01-28 11:00:00,14.1,14.37,14.09,14.25,147695.72459744586,9.6929,9.8785,9.686,9.796,147695.7246
2009-01-28 11:30:00,14.25,14.29,14.13,14.18,86202.10993892282,9.796,9.8235,9.7135,9.7479,86202.1099
2009-01-28 12:00:00,14.18,14.23,14.14,14.19,56218.76735147141,9.7479,9.7823,9.7204,9.7548,56218.7674
2009-01-28 12:30:00,14.19,14.24,14.16,14.2,113964.464186563,9.7548,9.7892,9.7342,9.7617,113964.4642
2009-01-28 13:00:00,14.2,14.23,14.18,14.21,108689.61687951138,9.7617,9.7823,9.7479,9.7685,108689.6169
2009-01-28 13:30:00,14.21,14.27,14.13,14.15,164075.51360355358,9.7685,9.8098,9.7135,9.7273,164075.5136
2009-01-28 14:00:00,14.16,14.34,14.13,14.27,135619.10049972238,9.7342,9.8579,9.7135,9.8098,135619.1005
2009-01-28 14:30:00,14.29,14.3,14.1,14.17,104802.88728484177,9.8235,9.8304,9.6929,9.741,104802.8873
2009-01-28 15:00:00,14.17,14.28,13.98,14.0,328983.8978345363,9.741,9.8167,9.6104,9.6242,328983.8978
2009-01-28 15:30:00,14.0,14.06,13.84,13.87,419350.3609106052,9.6242,9.6654,9.5142,9.5348,419350.3609
2009-01-29 09:30:00,13.63,13.91,13.33,13.49,309689.0616324264,9.3698,9.5623,9.1636,9.2736,309689.0616
2009-01-29 10:00:00,13.48,13.8,13.39,13.8,79816.76846196556,9.2667,9.4867,9.2048,9.4867,79816.7685
2009-01-29 10:30:00,13.82,14.04,13.72,13.98,141588.006662965,9.5004,9.6517,9.4317,9.6104,141588.0067
2009-01-29 11:00:00,13.98,14.05,13.86,13.89,73292.61521377013,9.6104,9.6585,9.5279,9.5486,73292.6152
2009-01-29 11:30:00,13.85,13.93,13.75,13.8,65935.59133814547,9.5211,9.576,9.4523,9.4867,65935.5913
2009-01-29 12:00:00,13.79,13.8,13.68,13.8,210022.20988339809,9.4798,9.4867,9.4042,9.4867,210022.2099
2009-01-29 12:30:00,13.79,13.8,13.66,13.72,95224.87506940588,9.4798,9.4867,9.3904,9.4317,95224.8751
2009-01-29 13:00:00,13.72,13.77,13.69,13.72,129927.81787895612,9.4317,9.4661,9.4111,9.4317,129927.8179
2009-01-29 13:30:00,13.72,13.77,13.65,13.7,132704.05330372014,9.4317,9.4661,9.3836,9.4179,132704.0533
2009-01-29 14:00:00,13.7,13.74,13.68,13.72,130344.25319267072,9.4179,9.4454,9.4042,9.4317,130344.2532
2009-01-29 14:30:00,13.72,13.77,13.69,13.72,171016.1021654636,9.4317,9.4661,9.4111,9.4317,171016.1022
2009-01-29 15:00:00,13.73,13.82,13.72,13.75,166574.12548584118,9.4386,9.5004,9.4317,9.4523,166574.1255
2009-01-29 15:30:00,13.75,13.79,13.69,13.76,228761.79900055524,9.4523,9.4798,9.4111,9.4592,228761.799
2009-01-30 09:30:00,14.17,14.26,14.02,14.02,319961.1327040533,9.741,9.8029,9.6379,9.6379,319961.1327
2009-01-30 10:00:00,14.02,14.06,13.85,14.0,400749.58356468624,9.6379,9.6654,9.5211,9.6242,400749.5836
2009-01-30 10:30:00,14.0,14.16,13.95,14.09,254025.54136590785,9.6242,9.7342,9.5898,9.686,254025.5414
2009-01-30 11:00:00,14.08,14.18,13.57,13.68,839394.7806774013,9.6792,9.7479,9.3286,9.4042,839394.7807
2009-01-30 11:30:00,13.64,13.69,13.32,13.33,177956.69072737367,9.3767,9.4111,9.1567,9.1636,177956.6907
2009-01-30 12:00:00,13.33,13.44,13.31,13.36,130066.62965019431,9.1636,9.2392,9.1498,9.1842,130066.6297
2009-01-30 12:30:00,13.36,13.43,13.33,13.42,156024.43087173792,9.1842,9.2323,9.1636,9.2255,156024.4309
2009-01-30 13:00:00,13.43,13.47,13.31,13.33,114797.33481399222,9.2323,9.2598,9.1498,9.1636,114797.3348
2009-01-30 13:30:00,13.34,13.34,13.17,13.3,162965.01943364798,9.1705,9.1705,9.0536,9.143,162965.0194
2009-01-30 14:00:00,13.29,13.41,13.29,13.4,304969.4614103276,9.1361,9.2186,9.1361,9.2117,304969.4614
2009-01-30 14:30:00,13.41,13.41,13.33,13.39,188089.9500277624,9.2186,9.2186,9.1636,9.2048,188089.95
2009-01-30 15:00:00,13.39,13.41,13.32,13.33,294836.2021099389,9.2048,9.2186,9.1567,9.1636,294836.2021
2009-01-30 15:30:00,13.33,13.34,13.12,13.28,379789.0061077179,9.1636,9.1705,9.0192,9.1292,379789.0061
2009-02-02 09:30:00,13.4,13.4,12.98,13.31,283870.07218212105,9.2117,9.2117,8.923,9.1498,283870.0722
2009-02-02 10:00:00,13.33,13.87,13.31,13.85,277623.542476402,9.1636,9.5348,9.1498,9.5211,277623.5425
2009-02-02 10:30:00,13.85,13.99,13.8,13.89,202248.75069405884,9.5211,9.6173,9.4867,9.5486,202248.7507
2009-02-02 11:00:00,13.9,13.9,13.79,13.82,160049.97223764574,9.5554,9.5554,9.4798,9.5004,160049.9722
2009-02-02 11:30:00,13.82,13.9,13.67,13.67,187395.89117157133,9.5004,9.5554,9.3973,9.3973,187395.8912
2009-02-02 12:00:00,13.67,13.88,13.67,13.8,94114.38089950028,9.3973,9.5417,9.3973,9.4867,94114.3809
2009-02-02 12:30:00,13.8,13.89,13.75,13.79,148250.97168239867,9.4867,9.5486,9.4523,9.4798,148250.9717
2009-02-02 13:00:00,13.79,13.79,13.63,13.69,115907.82898389782,9.4798,9.4798,9.3698,9.4111,115907.829
2009-02-02 13:30:00,13.69,13.72,13.57,13.61,159633.53692393113,9.4111,9.4317,9.3286,9.3561,159633.5369
2009-02-02 14:00:00,13.61,13.63,13.54,13.62,139367.01832315378,9.3561,9.3698,9.3079,9.3629,139367.0183
2009-02-02 14:30:00,13.62,13.69,13.57,13.67,126457.5235980011,9.3629,9.4111,9.3286,9.3973,126457.5236
2009-02-02 15:00:00,13.67,13.74,13.66,13.73,169350.3609106052,9.3973,9.4454,9.3904,9.4386,169350.3609
2009-02-02 15:30:00,13.74,13.8,13.64,13.69,325791.22709605773,9.4454,9.4867,9.3767,9.4111,325791.2271
2009-02-03 09:30:00,13.58,13.6,13.1,13.36,332454.1921154914,9.4445,9.4584,9.1107,9.2915,332454.1921
2009-02-03 10:00:00,13.36,13.41,13.18,13.27,194475.2915047196,9.2915,9.3262,9.1663,9.2289,194475.2915
2009-02-03 10:30:00,13.28,13.4,13.26,13.35,167823.431426985,9.2358,9.3193,9.2219,9.2845,167823.4314
2009-02-03 11:00:00,13.34,13.43,13.26,13.26,177817.87895613548,9.2776,9.3402,9.2219,9.2219,177817.879
2009-02-03 11:30:00,13.26,13.31,13.18,13.18,96751.80455302609,9.2219,9.2567,9.1663,9.1663,96751.8046
2009-02-03 12:00:00,13.18,13.22,13.08,13.1,86896.16879511382,9.1663,9.1941,9.0967,9.1107,86896.1688
2009-02-03 12:30:00,13.1,13.1,12.96,12.96,163797.89006107717,9.1107,9.1107,9.0133,9.0133,163797.8901
2009-02-03 13:00:00,12.96,13.0,12.82,12.82,272903.94225430314,9.0133,9.0411,8.9159,8.9159,272903.9423
2009-02-03 13:30:00,12.82,12.92,12.76,12.92,208634.0921710161,8.9159,8.9855,8.8742,8.9855,208634.0922
2009-02-03 14:00:00,12.92,13.02,12.83,12.83,184758.4675180455,8.9855,9.055,8.9229,8.9229,184758.4675
2009-02-03 14:30:00,12.83,12.95,12.79,12.87,229039.42254303163,8.9229,9.0063,8.8951,8.9507,229039.4225
2009-02-03 15:00:00,12.88,12.97,12.81,12.84,375347.0294280955,8.9577,9.0202,8.909,8.9298,375347.0294
2009-02-03 15:30:00,12.84,12.97,12.82,12.93,509994.44752915046,8.9298,9.0202,8.9159,8.9924,509994.4475
2009-02-04 09:30:00,13.57,13.71,13.53,13.67,823014.9916712936,9.4375,9.5349,9.4097,9.5071,823014.9917
2009-02-04 10:00:00,13.67,13.76,13.65,13.72,485980.01110494166,9.5071,9.5697,9.4932,9.5418,485980.0111
2009-02-04 10:30:00,13.72,13.93,13.67,13.85,505968.9061632426,9.5418,9.6879,9.5071,9.6323,505968.9062
2009-02-04 11:00:00,13.85,14.26,13.85,13.95,382704.05330372014,9.6323,9.9174,9.6323,9.7018,382704.0533
2009-02-04 11:30:00,13.95,14.01,13.93,13.93,111327.0405330372,9.7018,9.7435,9.6879,9.6879,111327.0405
2009-02-04 12:00:00,13.93,13.95,13.84,13.86,109244.86396446418,9.6879,9.7018,9.6253,9.6392,109244.864
2009-02-04 12:30:00,13.85,13.88,13.69,13.7,103553.58134369794,9.6323,9.6531,9.521,9.5279,103553.5813
2009-02-04 13:00:00,13.7,13.75,13.62,13.75,119655.74680732924,9.5279,9.5627,9.4723,9.5627,119655.7468
2009-02-04 13:30:00,13.75,13.8,13.54,13.62,296501.94336479733,9.5627,9.5975,9.4167,9.4723,296501.9434
2009-02-04 14:00:00,13.62,13.66,13.44,13.44,235147.14047751247,9.4723,9.5001,9.3471,9.3471,235147.1405
2009-02-04 14:30:00,13.43,13.54,13.37,13.51,197529.15047196,9.3402,9.4167,9.2984,9.3958,197529.1505
2009-02-04 15:00:00,13.51,13.62,13.34,13.36,227790.11660188783,9.3958,9.4723,9.2776,9.2915,227790.1166
2009-02-04 15:30:00,13.37,13.44,13.3,13.41,291088.28428650746,9.2984,9.3471,9.2497,9.3262,291088.2843
2009-02-05 09:30:00,13.49,13.49,13.18,13.31,285258.18989450304,9.3819,9.3819,9.1663,9.2567,285258.1899
2009-02-05 10:00:00,13.31,13.64,13.28,13.57,250832.8706274292,9.2567,9.4862,9.2358,9.4375,250832.8706
2009-02-05 10:30:00,13.57,13.9,13.53,13.9,263742.3653525819,9.4375,9.667,9.4097,9.667,263742.3654
2009-02-05 11:00:00,13.9,13.92,13.69,13.72,146585.23042754026,9.667,9.6809,9.521,9.5418,146585.2304
2009-02-05 11:30:00,13.71,13.8,13.67,13.77,92587.45141588006,9.5349,9.5975,9.5071,9.5766,92587.4514
2009-02-05 12:00:00,13.77,13.91,13.75,13.76,96612.99278178788,9.5766,9.674,9.5627,9.5697,96612.9928
2009-02-05 12:30:00,13.75,13.78,13.72,13.77,59966.68517490283,9.5627,9.5836,9.5418,9.5766,59966.6852
2009-02-05 13:00:00,13.77,13.78,13.64,13.64,66629.65019433647,9.5766,9.5836,9.4862,9.4862,66629.6502
2009-02-05 13:30:00,13.64,13.7,13.6,13.61,51221.543586896165,9.4862,9.5279,9.4584,9.4653,51221.5436
2009-02-05 14:00:00,13.61,13.74,13.61,13.74,68573.01499167128,9.4653,9.5558,9.4653,9.5558,68573.015
2009-02-05 14:30:00,13.76,13.78,13.6,13.62,80510.82731815657,9.5697,9.5836,9.4584,9.4723,80510.8273
2009-02-05 15:00:00,13.62,13.72,13.56,13.72,98417.5458078845,9.4723,9.5418,9.4306,9.5418,98417.5458
2009-02-05 15:30:00,13.72,13.72,13.65,13.69,198917.268184342,9.5418,9.5418,9.4932,9.521,198917.2682
2009-02-06 09:30:00,14.56,14.73,14.15,14.57,424208.7729039422,10.126,10.2443,9.8409,10.133,424208.7729
2009-02-06 10:00:00,14.58,14.65,14.52,14.62,344808.4397556913,10.1399,10.1886,10.0982,10.1678,344808.4398
2009-02-06 10:30:00,14.62,14.71,14.6,14.66,114242.0877290394,10.1678,10.2304,10.1539,10.1956,114242.0877
2009-02-06 11:00:00,14.66,14.86,14.66,14.83,206968.35091615768,10.1956,10.3347,10.1956,10.3138,206968.3509
2009-02-06 11:30:00,14.82,14.84,14.79,14.82,80927.26263187117,10.3069,10.3208,10.286,10.3069,80927.2626
2009-02-06 12:00:00,14.83,14.93,14.73,14.77,127706.8295391449,10.3138,10.3834,10.2443,10.2721,127706.8295
2009-02-06 12:30:00,14.76,14.85,14.75,14.84,71765.68573014991,10.2651,10.3277,10.2582,10.3208,71765.6857
2009-02-06 13:00:00,14.85,15.06,14.82,15.04,72459.74458634092,10.3277,10.4738,10.3069,10.4599,72459.7446
2009-02-06 13:30:00,15.03,15.11,15.02,15.03,88978.34536368684,10.4529,10.5085,10.446,10.4529,88978.3454
2009-02-06 14:00:00,15.03,15.03,14.8,14.81,239727.92892837312,10.4529,10.4529,10.293,10.2999,239727.9289
2009-02-06 14:30:00,14.81,14.89,14.71,14.71,120488.61743475846,10.2999,10.3555,10.2304,10.2304,120488.6174
2009-02-06 15:00:00,14.7,14.77,14.58,14.67,196002.2209883398,10.2234,10.2721,10.1399,10.2025,196002.221
2009-02-06 15:30:00,14.67,14.79,14.59,14.7,354664.0755136035,10.2025,10.286,10.1469,10.2234,354664.0755
2009-02-09 09:30:00,15.4,15.42,14.91,15.14,265546.9183786785,10.7102,10.7241,10.3695,10.5294,265546.9184
2009-02-09 10:00:00,15.15,15.15,14.88,14.93,100916.15769017211,10.5364,10.5364,10.3486,10.3834,100916.1577
2009-02-09 10:30:00,14.94,15.11,14.93,15.1,91893.39255968906,10.3903,10.5085,10.3834,10.5016,91893.3926
2009-02-09 11:00:00,15.09,15.09,15.01,15.02,46640.755136035536,10.4946,10.4946,10.439,10.446,46640.7551
2009-02-09 11:30:00,15.03,15.13,15.0,15.06,44419.76679622432,10.4529,10.5225,10.432,10.4738,44419.7668
2009-02-09 12:00:00,15.06,15.17,15.04,15.14,51915.60244308717,10.4738,10.5503,10.4599,10.5294,51915.6024
2009-02-09 12:30:00,15.14,15.26,15.11,15.24,46363.131593559134,10.5294,10.6129,10.5085,10.599,46363.1316
2009-02-09 13:00:00,15.24,15.25,15.16,15.18,49972.23764575236,10.599,10.6059,10.5433,10.5572,49972.2376
2009-02-09 13:30:00,15.17,15.18,15.07,15.15,53303.72015546918,10.5503,10.5572,10.4807,10.5364,53303.7202
2009-02-09 14:00:00,15.14,15.18,15.01,15.01,116324.26429761243,10.5294,10.5572,10.439,10.439,116324.2643
2009-02-09 14:30:00,15.01,15.14,14.98,15.14,127845.64131038311,10.439,10.5294,10.4181,10.5294,127845.6413
2009-02-09 15:00:00,15.14,15.19,15.09,15.16,132426.42976124375,10.5294,10.5642,10.4946,10.5433,132426.4298
2009-02-09 15:30:00,15.16,15.19,15.11,15.16,159217.10161021654,10.5433,10.5642,10.5085,10.5433,159217.1016
2009-02-10 09:30:00,15.05,15.32,14.99,15.27,78012.21543586896,10.4668,10.6546,10.4251,10.6198,78012.2154
2009-02-10 10:00:00,15.27,15.4,15.03,15.06,161299.27817878954,10.6198,10.7102,10.4529,10.4738,161299.2782
2009-02-10 10:30:00,15.06,15.11,15.03,15.09,44558.57856746252,10.4738,10.5085,10.4529,10.4946,44558.5786
2009-02-10 11:00:00,15.09,15.23,14.71,14.83,102998.33425874512,10.4946,10.592,10.2304,10.3138,102998.3343
2009-02-10 11:30:00,14.83,14.83,14.41,14.54,83148.2509716824,10.3138,10.3138,10.0217,10.1121,83148.251
2009-02-10 12:00:00,14.55,14.64,14.48,14.49,77040.53303720155,10.1191,10.1817,10.0704,10.0774,77040.533
2009-02-10 12:30:00,14.5,14.62,14.46,14.57,47334.81399222654,10.0843,10.1678,10.0565,10.133,47334.814
2009-02-10 13:00:00,14.54,14.54,14.28,14.35,60383.12048861743,10.1121,10.1121,9.9313,9.98,60383.1205
2009-02-10 13:30:00,14.35,14.41,14.31,14.36,46363.131593559134,9.98,10.0217,9.9522,9.9869,46363.1316
2009-02-10 14:00:00,14.36,14.43,14.29,14.31,36646.30760688506,9.9869,10.0356,9.9383,9.9522,36646.3076
2009-02-10 14:30:00,14.31,14.35,14.21,14.23,67878.95613548029,9.9522,9.98,9.8826,9.8965,67878.9561
2009-02-10 15:00:00,14.24,14.35,14.19,14.25,101332.59300388672,9.9035,9.98,9.8687,9.9104,101332.593
2009-02-10 15:30:00,14.24,14.37,14.13,14.26,162965.01943364798,9.9035,9.9939,9.827,9.9174,162965.0194
2009-02-11 09:30:00,14.36,14.54,14.22,14.44,51915.60244308717,9.9869,10.1121,9.8896,10.0426,51915.6024
2009-02-11 10:00:00,14.4,14.44,14.13,14.16,34564.13103831204,10.0148,10.0426,9.827,9.8479,34564.131
2009-02-11 10:30:00,14.16,14.31,14.09,14.24,54969.46141032759,9.8479,9.9522,9.7992,9.9035,54969.4614
2009-02-11 11:00:00,14.26,14.41,14.23,14.38,46363.131593559134,9.9174,10.0217,9.8965,10.0009,46363.1316
2009-02-11 11:30:00,14.38,14.44,14.27,14.28,39422.54303164908,10.0009,10.0426,9.9244,9.9313,39422.543
2009-02-11 12:00:00,14.26,14.28,14.18,14.24,34564.13103831204,9.9174,9.9313,9.8618,9.9035,34564.131
2009-02-11 12:30:00,14.25,14.34,14.17,14.18,53720.15546918378,9.9104,9.973,9.8548,9.8618,53720.1555
2009-02-11 13:00:00,14.18,14.22,14.12,14.13,39283.73126041088,9.8618,9.8896,9.82,9.827,39283.7313
2009-02-11 13:30:00,14.13,14.13,14.02,14.12,73014.99167129373,9.827,9.827,9.7505,9.82,73014.9917
2009-02-11 14:00:00,14.13,14.19,14.09,14.16,78567.46252082176,9.827,9.8687,9.7992,9.8479,78567.4625
2009-02-11 14:30:00,14.17,14.43,14.15,14.38,128678.51193781232,9.8548,10.0356,9.8409,10.0009,128678.5119
2009-02-11 15:00:00,14.39,14.42,14.26,14.36,231954.46973903384,10.0078,10.0287,9.9174,9.9869,231954.4697
2009-02-11 15:30:00,14.37,14.41,14.23,14.37,344947.25152692944,9.9939,10.0217,9.8965,9.9939,344947.2515
2009-02-12 09:30:00,14.08,14.22,14.0,14.03,111743.4758467518,9.7922,9.8896,9.7366,9.7574,111743.4758
2009-02-12 10:00:00,14.03,14.25,13.98,14.18,124375.34702942809,9.7574,9.9104,9.7227,9.8618,124375.347
2009-02-12 10:30:00,14.18,14.18,14.13,14.18,149777.90116601886,9.8618,9.8618,9.827,9.8618,149777.9012
2009-02-12 11:00:00,14.17,14.21,14.13,14.18,68017.76790671848,9.8548,9.8826,9.827,9.8618,68017.7679
2009-02-12 11:30:00,14.18,14.27,14.18,14.26,144225.43031649082,9.8618,9.9244,9.8618,9.9174,144225.4303
2009-02-12 12:00:00,14.26,14.3,14.21,14.29,80510.82731815657,9.9174,9.9452,9.8826,9.9383,80510.8273
2009-02-12 12:30:00,14.3,14.34,14.29,14.31,119933.37034980566,9.9452,9.973,9.9383,9.9522,119933.3703
2009-02-12 13:00:00,14.31,14.32,14.17,14.18,85646.86285397001,9.9522,9.9591,9.8548,9.8618,85646.8629
2009-02-12 13:30:00,14.17,14.23,14.11,14.2,149083.84230982786,9.8548,9.8965,9.8131,9.8757,149083.8423
2009-02-12 14:00:00,14.2,14.23,14.11,14.15,45807.88450860633,9.8757,9.8965,9.8131,9.8409,45807.8845
2009-02-12 14:30:00,14.13,14.19,14.04,14.06,113409.2171016102,9.827,9.8687,9.7644,9.7783,113409.2171
2009-02-12 15:00:00,14.06,14.24,13.93,14.24,201971.12715158245,9.7783,9.9035,9.6879,9.9035,201971.1272
2009-02-12 15:30:00,14.24,14.38,14.13,14.31,329261.5213770128,9.9035,10.0009,9.827,9.9522,329261.5214
2009-02-13 09:30:00,14.31,14.43,14.16,14.42,89533.59244863964,9.9522,10.0356,9.8479,10.0287,89533.5924
2009-02-13 10:00:00,14.42,14.44,14.26,14.41,56496.390893947806,10.0287,10.0426,9.9174,10.0217,56496.3909
2009-02-13 10:30:00,14.42,14.5,14.37,14.43,57329.26152137701,10.0287,10.0843,9.9939,10.0356,57329.2615
2009-02-13 11:00:00,14.42,14.43,14.37,14.42,59966.68517490283,10.0287,10.0356,9.9939,10.0287,59966.6852
2009-02-13 11:30:00,14.42,14.49,14.35,14.36,51499.16712937257,10.0287,10.0774,9.98,9.9869,51499.1671
2009-02-13 12:00:00,14.34,14.39,14.31,14.36,47751.24930594114,9.973,10.0078,9.9522,9.9869,47751.2493
2009-02-13 12:30:00,14.37,14.4,14.26,14.26,76762.90949472514,9.9939,10.0148,9.9174,9.9174,76762.9095
2009-02-13 13:00:00,14.28,14.36,14.26,14.34,61077.17934480844,9.9313,9.9869,9.9174,9.973,61077.1793
2009-02-13 13:30:00,14.35,14.47,14.29,14.46,79400.33314825097,9.98,10.0634,9.9383,10.0565,79400.3331
2009-02-13 14:00:00,14.47,14.49,14.39,14.4,81760.13325930039,10.0634,10.0774,10.0078,10.0148,81760.1333
2009-02-13 14:30:00,14.39,14.43,14.36,14.39,103275.95780122154,10.0078,10.0356,9.9869,10.0078,103275.9578
2009-02-13 15:00:00,14.39,14.42,14.26,14.35,112715.1582454192,10.0078,10.0287,9.9174,9.98,112715.1582
2009-02-13 15:30:00,14.36,14.44,14.32,14.34,376318.7118267629,9.9869,10.0426,9.9591,9.973,376318.7118
2009-02-17 09:30:00,13.53,13.64,13.27,13.43,104802.88728484177,9.4097,9.4862,9.2289,9.3402,104802.8873
2009-02-17 10:00:00,13.41,13.51,13.39,13.51,50111.04941699056,9.3262,9.3958,9.3123,9.3958,50111.0494
2009-02-17 10:30:00,13.51,13.59,13.42,13.48,74264.29761243753,9.3958,9.4514,9.3332,9.3749,74264.2976
2009-02-17 11:00:00,13.46,13.46,13.37,13.38,69267.0738478623,9.361,9.361,9.2984,9.3054,69267.0738
2009-02-17 11:30:00,13.37,13.4,13.32,13.37,62187.67351471404,9.2984,9.3193,9.2637,9.2984,62187.6735
2009-02-17 12:00:00,13.35,13.43,13.32,13.41,63436.97945585785,9.2845,9.3402,9.2637,9.3262,63436.9795
2009-02-17 12:30:00,13.41,13.41,13.33,13.4,78289.83897834536,9.3262,9.3262,9.2706,9.3193,78289.839
2009-02-17 13:00:00,13.41,13.41,13.36,13.41,116046.64075513605,9.3262,9.3262,9.2915,9.3262,116046.6408
2009-02-17 13:30:00,13.41,13.56,13.39,13.45,71210.43864519711,9.3262,9.4306,9.3123,9.3541,71210.4386
2009-02-17 14:00:00,13.45,13.51,13.43,13.44,108689.61687951138,9.3541,9.3958,9.3402,9.3471,108689.6169
2009-02-17 14:30:00,13.45,13.53,13.4,13.44,103692.39311493616,9.3541,9.4097,9.3193,9.3471,103692.3931
2009-02-17 15:00:00,13.43,13.44,13.29,13.35,178234.31426985006,9.3402,9.3471,9.2428,9.2845,178234.3143
2009-02-17 15:30:00,13.35,13.5,13.27,13.31,236812.88173237088,9.2845,9.3888,9.2289,9.2567,236812.8817
2009-02-18 09:30:00,12.91,12.97,12.72,12.72,813992.2265408107,8.9785,9.0202,8.8464,8.8464,813992.2265
2009-02-18 10:00:00,12.72,12.77,12.61,12.72,401860.0777345919,8.8464,8.8811,8.7699,8.8464,401860.0777
2009-02-18 10:30:00,12.74,12.86,12.61,12.63,331482.509716824,8.8603,8.9437,8.7699,8.7838,331482.5097
2009-02-18 11:00:00,12.63,12.78,12.63,12.66,163936.70183231536,8.7838,8.8881,8.7838,8.8046,163936.7018
2009-02-18 11:30:00,12.66,12.8,12.57,12.8,253609.1060521932,8.8046,8.902,8.7421,8.902,253609.1061
2009-02-18 12:00:00,12.78,12.99,12.76,12.92,112159.9111604664,8.8881,9.0342,8.8742,8.9855,112159.9112
2009-02-18 12:30:00,12.92,13.01,12.9,12.98,110077.7345918934,8.9855,9.0481,8.9716,9.0272,110077.7346
2009-02-18 13:00:00,12.99,13.11,12.97,13.11,208217.65685730148,9.0342,9.1176,9.0202,9.1176,208217.6569
2009-02-18 13:30:00,13.11,13.13,12.92,12.95,112715.1582454192,9.1176,9.1315,8.9855,9.0063,112715.1582
2009-02-18 14:00:00,12.95,13.04,12.92,12.99,167823.431426985,9.0063,9.0689,8.9855,9.0342,167823.4314
2009-02-18 14:30:00,12.99,13.09,12.95,13.08,166712.93725707938,9.0342,9.1037,9.0063,9.0967,166712.9373
2009-02-18 15:00:00,13.08,13.18,13.04,13.13,217518.0455302609,9.0967,9.1663,9.0689,9.1315,217518.0455
2009-02-18 15:30:00,13.13,13.2,13.04,13.09,497640.19988895056,9.1315,9.1802,9.0689,9.1037,497640.1999
2009-02-19 09:30:00,13.29,13.36,13.0,13.08,301221.5435868961,9.2428,9.2915,9.0411,9.0967,301221.5436
2009-02-19 10:00:00,13.08,13.09,12.97,13.09,121737.92337590228,9.0967,9.1037,9.0202,9.1037,121737.9234
2009-02-19 10:30:00,13.08,13.1,13.03,13.1,135202.66518600777,9.0967,9.1107,9.062,9.1107,135202.6652
2009-02-19 11:00:00,13.1,13.11,12.86,12.87,220988.339811216,9.1107,9.1176,8.9437,8.9507,220988.3398
2009-02-19 11:30:00,12.87,12.87,12.62,12.63,98833.9811215991,8.9507,8.9507,8.7768,8.7838,98833.9811
2009-02-19 12:00:00,12.62,12.64,12.51,12.61,69267.0738478623,8.7768,8.7907,8.7003,8.7699,69267.0738
2009-02-19 12:30:00,12.6,12.68,12.59,12.66,22765.13048306496,8.7629,8.8186,8.756,8.8046,22765.1305
2009-02-19 13:00:00,12.63,12.77,12.61,12.76,91199.33370349804,8.7838,8.8811,8.7699,8.8742,91199.3337
2009-02-19 13:30:00,12.76,12.79,12.56,12.58,75513.60355358134,8.8742,8.8951,8.7351,8.749,75513.6036
2009-02-19 14:00:00,12.59,12.61,12.45,12.46,71626.87395891172,8.756,8.7699,8.6586,8.6656,71626.874
2009-02-19 14:30:00,12.46,12.46,12.33,12.37,120488.61743475846,8.6656,8.6656,8.5751,8.603,120488.6174
2009-02-19 15:00:00,12.37,12.39,12.26,12.34,113964.464186563,8.603,8.6169,8.5265,8.5821,113964.4642
2009-02-19 15:30:00,12.34,12.35,12.2,12.25,310105.496946141,8.5821,8.5891,8.4847,8.5195,310105.4969
2009-02-20 09:30:00,12.02,12.02,11.74,11.76,235008.32870627427,8.3595,8.3595,8.1648,8.1787,235008.3287
2009-02-20 10:00:00,11.77,11.89,11.73,11.88,295530.2609661299,8.1857,8.2691,8.1579,8.2622,295530.261
2009-02-20 10:30:00,11.88,11.92,11.76,11.76,245280.3997779012,8.2622,8.29,8.1787,8.1787,245280.3998
2009-02-20 11:00:00,11.76,11.77,11.71,11.75,139228.2065519156,8.1787,8.1857,8.144,8.1718,139228.2066
2009-02-20 11:30:00,11.75,11.77,11.56,11.56,80788.45086063298,8.1718,8.1857,8.0396,8.0396,80788.4509
2009-02-20 12:00:00,11.56,11.7,11.53,11.64,101749.02831760132,8.0396,8.137,8.0188,8.0953,101749.0283
2009-02-20 12:30:00,11.65,11.68,11.5,11.53,94947.25152692948,8.1022,8.1231,7.9979,8.0188,94947.2515
2009-02-20 13:00:00,11.54,11.61,11.52,11.54,109383.67573570236,8.0257,8.0744,8.0118,8.0257,109383.6757
2009-02-20 13:30:00,11.56,11.65,11.53,11.62,72598.55635757912,8.0396,8.1022,8.0188,8.0814,72598.5564
2009-02-20 14:00:00,11.63,11.77,11.56,11.7,268461.9655746807,8.0883,8.1857,8.0396,8.137,268461.9656
2009-02-20 14:30:00,11.68,11.76,11.68,11.71,257912.27096057744,8.1231,8.1787,8.1231,8.144,257912.271
2009-02-20 15:00:00,11.72,11.76,11.63,11.68,216129.92781787887,8.1509,8.1787,8.0883,8.1231,216129.9278
2009-02-20 15:30:00,11.68,11.76,11.62,11.75,229039.42254303163,8.1231,8.1787,8.0814,8.1718,229039.4225
2009-02-23 09:30:00,11.8,11.8,11.56,11.61,226401.9988895058,8.2065,8.2065,8.0396,8.0744,226401.9989
2009-02-23 10:00:00,11.6,11.63,11.42,11.45,156996.11327040533,8.0674,8.0883,7.9423,7.9631,156996.1133
2009-02-23 10:30:00,11.45,11.53,11.36,11.36,172126.59633536922,7.9631,8.0188,7.9005,7.9005,172126.5963
2009-02-23 11:00:00,11.35,11.48,11.34,11.43,111882.28761799,7.8936,7.984,7.8866,7.9492,111882.2876
2009-02-23 11:30:00,11.42,11.43,11.32,11.34,90782.89838978344,7.9423,7.9492,7.8727,7.8866,90782.8984
2009-02-23 12:00:00,11.35,11.45,11.3,11.4,106468.62853970016,7.8936,7.9631,7.8588,7.9284,106468.6285
2009-02-23 12:30:00,11.4,11.41,11.3,11.32,72737.36812881732,7.9284,7.9353,7.8588,7.8727,72737.3681
2009-02-23 13:00:00,11.31,11.43,11.3,11.35,96612.99278178788,7.8658,7.9492,7.8588,7.8936,96612.9928
2009-02-23 13:30:00,11.35,11.38,11.3,11.32,111743.4758467518,7.8936,7.9144,7.8588,7.8727,111743.4758
2009-02-23 14:00:00,11.32,11.44,11.29,11.43,142837.31260410885,7.8727,7.9562,7.8519,7.9492,142837.3126
2009-02-23 14:30:00,11.44,11.48,11.21,11.25,160605.21932259854,7.9562,7.984,7.7962,7.824,160605.2193
2009-02-23 15:00:00,11.24,11.32,11.13,11.17,237645.7523598001,7.8171,7.8727,7.7406,7.7684,237645.7524
2009-02-23 15:30:00,11.17,11.24,11.09,11.13,287756.80177679064,7.7684,7.8171,7.7128,7.7406,287756.8018
2009-02-24 09:30:00,11.01,11.32,10.99,11.27,117573.57023875623,7.6571,7.8727,7.6432,7.8379,117573.5702
2009-02-24 10:00:00,11.25,11.27,11.15,11.23,238339.8112159911,7.824,7.8379,7.7545,7.8101,238339.8112
2009-02-24 10:30:00,11.24,11.49,11.2,11.43,112992.7817878956,7.8171,7.9909,7.7893,7.9492,112992.7818
2009-02-24 11:00:00,11.43,11.43,11.33,11.35,69405.88561910049,7.9492,7.9492,7.8797,7.8936,69405.8856
2009-02-24 11:30:00,11.35,11.4,11.27,11.27,59827.87340366463,7.8936,7.9284,7.8379,7.8379,59827.8734
2009-02-24 12:00:00,11.27,11.3,11.2,11.25,61354.80288728484,7.8379,7.8588,7.7893,7.824,61354.8029
2009-02-24 12:30:00,11.25,11.35,11.25,11.28,46501.943364797335,7.824,7.8936,7.824,7.8449,46501.9434
2009-02-24 13:00:00,11.29,11.48,11.24,11.45,77040.53303720155,7.8519,7.984,7.8171,7.9631,77040.533
2009-02-24 13:30:00,11.46,11.66,11.43,11.66,120210.99389228206,7.9701,8.1092,7.9492,8.1092,120210.9939
2009-02-24 14:00:00,11.66,11.77,11.63,11.76,85646.86285397001,8.1092,8.1857,8.0883,8.1787,85646.8629
2009-02-24 14:30:00,11.76,11.83,11.69,11.77,110632.9816768462,8.1787,8.2274,8.13,8.1857,110632.9817
2009-02-24 15:00:00,11.79,11.92,11.76,11.81,102443.08717379232,8.1996,8.29,8.1787,8.2135,102443.0872
2009-02-24 15:30:00,11.81,11.83,11.68,11.76,397418.1010549694,8.2135,8.2274,8.1231,8.1787,397418.1011
2009-02-25 09:30:00,11.5,11.71,11.42,11.43,149222.65408106605,7.9979,8.144,7.9423,7.9492,149222.6541
2009-02-25 10:00:00,11.43,11.44,11.27,11.41,88561.91004997223,7.9492,7.9562,7.8379,7.9353,88561.91
2009-02-25 10:30:00,11.41,11.43,11.24,11.29,78289.83897834536,7.9353,7.9492,7.8171,7.8519,78289.839
2009-02-25 11:00:00,11.28,11.34,11.26,11.3,63436.97945585785,7.8449,7.8866,7.831,7.8588,63436.9795
2009-02-25 11:30:00,11.29,11.45,11.27,11.27,72043.30927262631,7.8519,7.9631,7.8379,7.8379,72043.3093
2009-02-25 12:00:00,11.27,11.32,11.27,11.27,63853.41476957245,7.8379,7.8727,7.8379,7.8379,63853.4148
2009-02-25 12:30:00,11.27,11.3,11.26,11.29,80927.26263187117,7.8379,7.8588,7.831,7.8519,80927.2626
2009-02-25 13:00:00,11.3,11.36,11.27,11.3,86340.92171016101,7.8588,7.9005,7.8379,7.8588,86340.9217
2009-02-25 13:30:00,11.3,11.5,11.3,11.48,67601.33259300388,7.8588,7.9979,7.8588,7.984,67601.3326
2009-02-25 14:00:00,11.47,11.48,11.21,11.31,125208.21765685728,7.977,7.984,7.7962,7.8658,125208.2177
2009-02-25 14:30:00,11.32,11.38,11.23,11.33,92448.63964464188,7.8727,7.9144,7.8101,7.8797,92448.6396
2009-02-25 15:00:00,11.34,11.57,11.32,11.53,121599.11160466408,7.8866,8.0466,7.8727,8.0188,121599.1116
2009-02-25 15:30:00,11.52,11.54,11.24,11.28,194614.10327595772,8.0118,8.0257,7.8171,7.8449,194614.1033
2009-02-26 09:30:00,11.4,11.45,11.2,11.26,101193.78123264851,7.9284,7.9631,7.7893,7.831,101193.7812
2009-02-26 10:00:00,11.25,11.36,11.22,11.32,90088.83953359244,7.824,7.9005,7.8032,7.8727,90088.8395
2009-02-26 10:30:00,11.33,11.39,11.3,11.38,150888.39533592446,7.8797,7.9214,7.8588,7.9144,150888.3953
2009-02-26 11:00:00,11.38,11.41,11.32,11.37,118684.06440866184,7.9144,7.9353,7.8727,7.9075,118684.0644
2009-02-26 11:30:00,11.37,11.37,11.32,11.34,48306.496390893946,7.9075,7.9075,7.8727,7.8866,48306.4964
2009-02-26 12:00:00,11.35,11.38,11.2,11.23,67601.33259300388,7.8936,7.9144,7.7893,7.8101,67601.3326
2009-02-26 12:30:00,11.23,11.28,11.18,11.2,40394.22543031649,7.8101,7.8449,7.7754,7.7893,40394.2254
2009-02-26 13:00:00,11.21,11.24,11.12,11.21,125902.2765130483,7.7962,7.8171,7.7336,7.7962,125902.2765
2009-02-26 13:30:00,11.2,11.3,11.18,11.28,58856.19100499722,7.7893,7.8588,7.7754,7.8449,58856.191
2009-02-26 14:00:00,11.28,11.28,11.18,11.22,73431.42698500832,7.8449,7.8449,7.7754,7.8032,73431.427
2009-02-26 14:30:00,11.21,11.21,11.06,11.08,181010.54969461408,7.7962,7.7962,7.6919,7.7058,181010.5497
2009-02-26 15:00:00,11.08,11.12,10.93,10.97,166851.7490283176,7.7058,7.7336,7.6015,7.6293,166851.749
2009-02-26 15:30:00,10.96,11.09,10.96,11.02,157412.5485841199,7.6223,7.7128,7.6223,7.6641,157412.5486
2009-02-27 09:30:00,10.81,10.95,10.76,10.89,147556.91282620764,7.518,7.6154,7.4833,7.5737,147556.9128
2009-02-27 10:00:00,10.88,10.99,10.79,10.85,108134.36979455856,7.5667,7.6432,7.5041,7.5458,108134.3698
2009-02-27 10:30:00,10.83,10.92,10.79,10.83,96474.18101054968,7.5319,7.5945,7.5041,7.5319,96474.181
2009-02-27 11:00:00,10.84,10.88,10.77,10.84,47057.19044975014,7.5389,7.5667,7.4902,7.5389,47057.1904
2009-02-27 11:30:00,10.85,10.96,10.81,10.96,44836.20210993892,7.5458,7.6223,7.518,7.6223,44836.2021
2009-02-27 12:00:00,10.96,10.99,10.88,10.93,41504.719600222095,7.6223,7.6432,7.5667,7.6015,41504.7196
2009-02-27 12:30:00,10.92,10.94,10.81,10.91,31371.460299833423,7.5945,7.6084,7.518,7.5876,31371.4603
2009-02-27 13:00:00,10.93,10.96,10.82,10.88,36785.11937812327,7.6015,7.6223,7.525,7.5667,36785.1194
2009-02-27 13:30:00,10.88,10.95,10.77,10.93,63575.79122709605,7.5667,7.6154,7.4902,7.6015,63575.7912
2009-02-27 14:00:00,10.92,10.96,10.78,10.8,98972.7928928373,7.5945,7.6223,7.4972,7.5111,98972.7929
2009-02-27 14:30:00,10.81,10.91,10.78,10.86,86063.29816768461,7.518,7.5876,7.4972,7.5528,86063.2982
2009-02-27 15:00:00,10.86,10.86,10.67,10.67,140755.1360355358,7.5528,7.5528,7.4207,7.4207,140755.136
2009-02-27 15:30:00,10.67,10.8,10.66,10.72,135757.91227096057,7.4207,7.5111,7.4137,7.4554,135757.9123
2009-03-02 09:30:00,10.39,10.41,10.17,10.34,127568.01776790671,7.2259,7.2398,7.0729,7.1912,127568.0178
2009-03-02 10:00:00,10.34,10.42,10.29,10.32,94253.19267073848,7.1912,7.2468,7.1564,7.1772,94253.1927
2009-03-02 10:30:00,10.32,10.34,10.27,10.28,70377.5680177679,7.1772,7.1912,7.1425,7.1494,70377.568
2009-03-02 11:00:00,10.29,10.32,10.18,10.18,74541.92115491393,7.1564,7.1772,7.0799,7.0799,74541.9212
2009-03-02 11:30:00,10.17,10.18,9.98,10.0,39561.35480288728,7.0729,7.0799,6.9408,6.9547,39561.3548
2009-03-02 12:00:00,9.99,10.02,9.98,10.01,43725.70794003331,6.9477,6.9686,6.9408,6.9617,43725.7079
2009-03-02 12:30:00,10.0,10.01,9.98,9.98,44975.01388117712,6.9547,6.9617,6.9408,6.9408,44975.0139
2009-03-02 13:00:00,9.98,10.0,9.9,9.91,27207.1071626874,6.9408,6.9547,6.8852,6.8921,27207.1072
2009-03-02 13:30:00,9.91,9.97,9.88,9.96,67601.33259300388,6.8921,6.9338,6.8712,6.9269,67601.3326
2009-03-02 14:00:00,9.96,9.98,9.94,9.98,119516.93503609105,6.9269,6.9408,6.913,6.9408,119516.935
2009-03-02 14:30:00,9.98,10.06,9.93,9.93,88284.28650749582,6.9408,6.9964,6.906,6.906,88284.2865
2009-03-02 15:00:00,9.93,9.93,9.79,9.83,85508.0510827318,6.906,6.906,6.8086,6.8365,85508.0511
2009-03-02 15:30:00,9.86,9.87,9.75,9.83,252776.235424764,6.8573,6.8643,6.7808,6.8365,252776.2354
2009-03-03 09:30:00,10.17,10.21,9.89,9.96,395752.35980011104,7.0729,7.1007,6.8782,6.9269,395752.3598
2009-03-03 10:00:00,9.96,9.98,9.92,9.97,154636.3131593559,6.9269,6.9408,6.8991,6.9338,154636.3132
2009-03-03 10:30:00,9.98,10.01,9.89,9.96,275957.8012215436,6.9408,6.9617,6.8782,6.9269,275957.8012
2009-03-03 11:00:00,9.94,10.04,9.79,9.79,166435.313714603,6.913,6.9825,6.8086,6.8086,166435.3137
2009-03-03 11:30:00,9.78,9.8,9.62,9.65,45113.82565241532,6.8017,6.8156,6.6904,6.7113,45113.8257
2009-03-03 12:00:00,9.64,9.82,9.63,9.8,55941.143808995,6.7043,6.8295,6.6974,6.8156,55941.1438
2009-03-03 12:30:00,9.8,9.8,9.69,9.7,36785.11937812327,6.8156,6.8156,6.7391,6.7461,36785.1194
2009-03-03 13:00:00,9.69,9.72,9.65,9.65,43586.89616879511,6.7391,6.76,6.7113,6.7113,43586.8962
2009-03-03 13:30:00,9.64,9.71,9.59,9.71,46224.31982232093,6.7043,6.753,6.6696,6.753,46224.3198
2009-03-03 14:00:00,9.7,9.75,9.67,9.68,58300.94392004442,6.7461,6.7808,6.7252,6.7321,58300.9439
2009-03-03 14:30:00,9.69,9.87,9.67,9.85,104108.82842865074,6.7391,6.8643,6.7252,6.8504,104108.8284
2009-03-03 15:00:00,9.84,9.86,9.6,9.62,132981.67684619655,6.8434,6.8573,6.6765,6.6904,132981.6768
2009-03-03 15:30:00,9.62,9.7,9.6,9.67,252637.4236535258,6.6904,6.7461,6.6765,6.7252,252637.4237
2009-03-04 09:30:00,10.03,10.15,9.98,10.11,124236.53525818988,6.9756,7.059,6.9408,7.0312,124236.5353
2009-03-04 10:00:00,10.11,10.21,10.09,10.14,124514.1588006663,7.0312,7.1007,7.0173,7.0521,124514.1588
2009-03-04 10:30:00,10.15,10.22,10.08,10.1,39144.91948917268,7.059,7.1077,7.0103,7.0242,39144.9195
2009-03-04 11:00:00,10.1,10.2,10.09,10.17,67323.70905052748,7.0242,7.0938,7.0173,7.0729,67323.7091
2009-03-04 11:30:00,10.17,10.24,10.16,10.22,19988.895058300943,7.0729,7.1216,7.066,7.1077,19988.8951
2009-03-04 12:00:00,10.22,10.23,10.11,10.14,37756.80177679067,7.1077,7.1147,7.0312,7.0521,37756.8018
2009-03-04 12:30:00,10.14,10.16,10.03,10.06,83564.686285397,7.0521,7.066,6.9756,6.9964,83564.6863
2009-03-04 13:00:00,10.06,10.06,9.96,9.98,82870.627429206,6.9964,6.9964,6.9269,6.9408,82870.6274
2009-03-04 13:30:00,9.98,10.01,9.94,9.94,57468.07329261521,6.9408,6.9617,6.913,6.913,57468.0733
2009-03-04 14:00:00,9.94,10.04,9.93,9.97,70238.7562465297,6.913,6.9825,6.906,6.9338,70238.7562
2009-03-04 14:30:00,9.97,10.09,9.97,10.07,79955.58023320377,6.9338,7.0173,6.9338,7.0034,79955.5802
2009-03-04 15:00:00,10.07,10.12,10.05,10.1,161299.27817878954,7.0034,7.0382,6.9895,7.0242,161299.2782
2009-03-04 15:30:00,10.1,10.11,9.96,9.99,207801.22154358687,7.0242,7.0312,6.9269,6.9477,207801.2215
2009-03-05 09:30:00,9.78,9.83,9.44,9.52,249167.1293725708,6.8017,6.8365,6.5652,6.6209,249167.1294
2009-03-05 10:00:00,9.52,9.59,9.31,9.37,119794.55857856743,6.6209,6.6696,6.4748,6.5166,119794.5586
2009-03-05 10:30:00,9.39,9.44,9.31,9.34,122015.54691837868,6.5305,6.5652,6.4748,6.4957,122015.5469
2009-03-05 11:00:00,9.34,9.43,9.31,9.31,250416.43531371452,6.4957,6.5583,6.4748,6.4748,250416.4353
2009-03-05 11:30:00,9.32,9.34,9.17,9.19,150471.96002220988,6.4818,6.4957,6.3775,6.3914,150471.96
2009-03-05 12:00:00,9.17,9.29,9.17,9.27,59272.626318711824,6.3775,6.4609,6.3775,6.447,59272.6263
2009-03-05 12:30:00,9.27,9.31,9.2,9.22,54969.46141032759,6.447,6.4748,6.3983,6.4122,54969.4614
2009-03-05 13:00:00,9.22,9.37,9.21,9.34,53997.77901166018,6.4122,6.5166,6.4053,6.4957,53997.779
2009-03-05 13:30:00,9.34,9.36,9.28,9.32,83009.43920044419,6.4957,6.5096,6.454,6.4818,83009.4392
2009-03-05 14:00:00,9.31,9.35,9.29,9.29,219877.8456413104,6.4748,6.5026,6.4609,6.4609,219877.8456
2009-03-05 14:30:00,9.29,9.34,9.25,9.26,130760.68850638533,6.4609,6.4957,6.4331,6.44,130760.6885
2009-03-05 15:00:00,9.26,9.35,9.24,9.31,191699.0560799556,6.44,6.5026,6.4261,6.4748,191699.0561
2009-03-05 15:30:00,9.31,9.33,9.19,9.24,292476.40199888946,6.4748,6.4887,6.3914,6.4261,292476.402
2009-03-06 09:30:00,9.61,9.61,9.34,9.34,172681.84342032202,6.6835,6.6835,6.4957,6.4957,172681.8434
2009-03-06 10:00:00,9.34,9.34,9.11,9.21,128956.13548028872,6.4957,6.4957,6.3357,6.4053,128956.1355
2009-03-06 10:30:00,9.2,9.22,8.93,8.96,123820.09994447528,6.3983,6.4122,6.2105,6.2314,123820.0999
2009-03-06 11:00:00,8.97,9.1,8.93,9.05,122015.54691837868,6.2384,6.3288,6.2105,6.294,122015.5469
2009-03-06 11:30:00,9.06,9.11,8.98,9.0,68850.63853414769,6.301,6.3357,6.2453,6.2592,68850.6385
2009-03-06 12:00:00,9.0,9.04,8.93,8.93,65796.77956690727,6.2592,6.287,6.2105,6.2105,65796.7796
2009-03-06 12:30:00,8.93,8.98,8.8,8.88,55941.143808995,6.2105,6.2453,6.1201,6.1758,55941.1438
2009-03-06 13:00:00,8.87,8.9,8.83,8.89,67323.70905052748,6.1688,6.1897,6.141,6.1827,67323.7091
2009-03-06 13:30:00,8.88,8.88,8.69,8.74,88423.09827873403,6.1758,6.1758,6.0436,6.0784,88423.0983
2009-03-06 14:00:00,8.75,8.83,8.72,8.75,91615.76901721266,6.0854,6.141,6.0645,6.0854,91615.769
2009-03-06 14:30:00,8.78,8.8,8.71,8.72,97723.4869516935,6.1062,6.1201,6.0575,6.0645,97723.487
2009-03-06 15:00:00,8.72,8.74,8.64,8.7,120766.24097723486,6.0645,6.0784,6.0089,6.0506,120766.241
2009-03-06 15:30:00,8.68,8.94,8.67,8.89,289838.9783453637,6.0367,6.2175,6.0297,6.1827,289838.9783
2009-03-09 09:30:00,8.87,9.17,8.84,9.13,90782.89838978344,6.1688,6.3775,6.148,6.3496,90782.8984
2009-03-09 10:00:00,9.13,9.33,9.13,9.29,110216.54636313158,6.3496,6.4887,6.3496,6.4609,110216.5464
2009-03-09 10:30:00,9.29,9.31,9.17,9.19,547057.19044975,6.4609,6.4748,6.3775,6.3914,547057.1904
2009-03-09 11:00:00,9.19,9.34,9.19,9.3,86340.92171016101,6.3914,6.4957,6.3914,6.4679,86340.9217
2009-03-09 11:30:00,9.29,9.37,9.27,9.27,63159.35591338145,6.4609,6.5166,6.447,6.447,63159.3559
2009-03-09 12:00:00,9.28,9.35,9.26,9.27,101054.96946141032,6.454,6.5026,6.44,6.447,101054.9695
2009-03-09 12:30:00,9.26,9.31,9.17,9.18,143531.37146029982,6.44,6.4748,6.3775,6.3844,143531.3715
2009-03-09 13:00:00,9.18,9.18,9.03,9.07,131315.93559133814,6.3844,6.3844,6.2801,6.3079,131315.9356
2009-03-09 13:30:00,9.07,9.11,9.02,9.04,96057.74569683507,6.3079,6.3357,6.2731,6.287,96057.7457
2009-03-09 14:00:00,9.05,9.09,8.99,9.04,109106.05219322596,6.294,6.3218,6.2523,6.287,109106.0522
2009-03-09 14:30:00,9.05,9.05,8.93,8.99,91754.58078845084,6.294,6.294,6.2105,6.2523,91754.5808
2009-03-09 15:00:00,8.99,9.01,8.93,8.98,136868.40644086618,6.2523,6.2662,6.2105,6.2453,136868.4064
2009-03-09 15:30:00,8.97,9.02,8.93,9.0,277623.542476402,6.2384,6.2731,6.2105,6.2592,277623.5425
2009-03-10 09:30:00,9.51,9.7,9.44,9.63,106885.06385341476,6.6139,6.7461,6.5652,6.6974,106885.0639
2009-03-10 10:00:00,9.62,9.67,9.55,9.56,55524.70849528039,6.6904,6.7252,6.6417,6.6487,55524.7085
2009-03-10 10:30:00,9.56,9.6,9.44,9.45,90366.46307606885,6.6487,6.6765,6.5652,6.5722,90366.4631
2009-03-10 11:00:00,9.46,9.52,9.44,9.5,99805.6635202665,6.5791,6.6209,6.5652,6.607,99805.6635
2009-03-10 11:30:00,9.49,9.61,9.49,9.6,114797.33481399222,6.6,6.6835,6.6,6.6765,114797.3348
2009-03-10 12:00:00,9.61,9.72,9.6,9.71,79122.70960577457,6.6835,6.76,6.6765,6.753,79122.7096
2009-03-10 12:30:00,9.71,9.75,9.63,9.63,50527.48473070516,6.753,6.7808,6.6974,6.6974,50527.4847
2009-03-10 13:00:00,9.64,9.67,9.62,9.62,36368.68406440866,6.7043,6.7252,6.6904,6.6904,36368.6841
2009-03-10 13:30:00,9.62,9.72,9.6,9.62,55663.52026651859,6.6904,6.76,6.6765,6.6904,55663.5203
2009-03-10 14:00:00,9.64,9.64,9.52,9.57,74819.54469739033,6.7043,6.7043,6.6209,6.6556,74819.5447
2009-03-10 14:30:00,9.56,9.62,9.55,9.57,156024.43087173792,6.6487,6.6904,6.6417,6.6556,156024.4309
2009-03-10 15:00:00,9.57,9.6,9.55,9.59,175596.89061632426,6.6556,6.6765,6.6417,6.6696,175596.8906
2009-03-10 15:30:00,9.58,9.62,9.56,9.58,189061.6324264297,6.6626,6.6904,6.6487,6.6626,189061.6324
2009-03-11 09:30:00,10.11,10.36,9.96,10.35,147556.91282620764,7.0312,7.2051,6.9269,7.1981,147556.9128
2009-03-11 10:00:00,10.34,10.47,10.29,10.45,112159.9111604664,7.1912,7.2816,7.1564,7.2677,112159.9112
2009-03-11 10:30:00,10.46,10.55,10.45,10.5,142143.25374791783,7.2746,7.3372,7.2677,7.3024,142143.2537
2009-03-11 11:00:00,10.5,10.5,10.32,10.33,131732.37090505272,7.3024,7.3024,7.1772,7.1842,131732.3709
2009-03-11 11:30:00,10.33,10.37,10.29,10.37,97168.2398667407,7.1842,7.212,7.1564,7.212,97168.2399
2009-03-11 12:00:00,10.37,10.4,10.3,10.34,94114.38089950028,7.212,7.2329,7.1633,7.1912,94114.3809
2009-03-11 12:30:00,10.35,10.38,10.26,10.3,118545.25263742363,7.1981,7.219,7.1355,7.1633,118545.2526
2009-03-11 13:00:00,10.29,10.32,10.24,10.25,99666.85174902833,7.1564,7.1772,7.1216,7.1286,99666.8517
2009-03-11 13:30:00,10.26,10.39,10.26,10.32,159217.10161021654,7.1355,7.2259,7.1355,7.1772,159217.1016
2009-03-11 14:00:00,10.32,10.34,10.11,10.14,183509.1615769017,7.1772,7.1912,7.0312,7.0521,183509.1616
2009-03-11 14:30:00,10.14,10.29,10.13,10.24,202942.80955024983,7.0521,7.1564,7.0451,7.1216,202942.8096
2009-03-11 15:00:00,10.24,10.42,10.23,10.41,236396.4464186563,7.1216,7.2468,7.1147,7.2398,236396.4464
2009-03-11 15:30:00,10.4,10.42,10.27,10.29,315241.53248195443,7.2329,7.2468,7.1425,7.1564,315241.5325
2009-03-12 09:30:00,10.48,10.52,10.27,10.27,199472.5152692948,7.2885,7.3163,7.1425,7.1425,199472.5153
2009-03-12 10:00:00,10.27,10.35,10.24,10.33,113270.405330372,7.1425,7.1981,7.1216,7.1842,113270.4053
2009-03-12 10:30:00,10.33,10.4,10.3,10.4,73847.86229872293,7.1842,7.2329,7.1633,7.2329,73847.8623
2009-03-12 11:00:00,10.4,10.42,10.36,10.37,98278.7340366463,7.2329,7.2468,7.2051,7.212,98278.734
2009-03-12 11:30:00,10.37,10.49,10.35,10.36,130344.25319267072,7.212,7.2955,7.1981,7.2051,130344.2532
2009-03-12 12:00:00,10.37,10.6,10.37,10.56,102859.52248750694,7.212,7.372,7.212,7.3442,102859.5225
2009-03-12 12:30:00,10.57,10.63,10.53,10.63,63159.35591338145,7.3511,7.3928,7.3233,7.3928,63159.3559
2009-03-12 13:00:00,10.63,10.64,10.5,10.53,84258.745141588,7.3928,7.3998,7.3024,7.3233,84258.7451
2009-03-12 13:30:00,10.55,10.66,10.55,10.64,50388.67295946696,7.3372,7.4137,7.3372,7.3998,50388.673
2009-03-12 14:00:00,10.63,10.77,10.59,10.73,62048.86174347584,7.3928,7.4902,7.365,7.4624,62048.8617
2009-03-12 14:30:00,10.73,10.87,10.7,10.82,77040.53303720155,7.4624,7.5598,7.4415,7.525,77040.533
2009-03-12 15:00:00,10.83,10.83,10.71,10.73,152137.7012770683,7.5319,7.5319,7.4485,7.4624,152137.7013
2009-03-12 15:30:00,10.74,10.96,10.71,10.94,414353.13714603,7.4693,7.6223,7.4485,7.6084,414353.1371
2009-03-13 09:30:00,11.09,11.27,11.09,11.17,173514.71404775124,7.7128,7.8379,7.7128,7.7684,173514.714
2009-03-13 10:00:00,11.17,11.44,11.17,11.27,154636.3131593559,7.7684,7.9562,7.7684,7.8379,154636.3132
2009-03-13 10:30:00,11.26,11.32,11.21,11.21,83564.686285397,7.831,7.8727,7.7962,7.7962,83564.6863
2009-03-13 11:00:00,11.21,11.26,11.19,11.25,78151.02720710715,7.7962,7.831,7.7823,7.824,78151.0272
2009-03-13 11:30:00,11.25,11.25,11.14,11.21,80372.01554691837,7.824,7.824,7.7475,7.7962,80372.0155
2009-03-13 12:00:00,11.21,11.23,11.1,11.11,71626.87395891172,7.7962,7.8101,7.7197,7.7267,71626.874
2009-03-13 12:30:00,11.1,11.22,11.04,11.22,58995.00277623542,7.7197,7.8032,7.678,7.8032,58995.0028
2009-03-13 13:00:00,11.22,11.38,11.2,11.36,64963.90893947806,7.8032,7.9144,7.7893,7.9005,64963.9089
2009-03-13 13:30:00,11.36,11.37,11.3,11.35,51776.79067184897,7.9005,7.9075,7.8588,7.8936,51776.7907
2009-03-13 14:00:00,11.35,11.4,11.32,11.37,76901.72126596335,7.8936,7.9284,7.8727,7.9075,76901.7213
2009-03-13 14:30:00,11.37,11.43,11.33,11.36,92309.82787340366,7.9075,7.9492,7.8797,7.9005,92309.8279
2009-03-13 15:00:00,11.36,11.47,11.31,11.44,142004.4419766796,7.9005,7.977,7.8658,7.9562,142004.442
2009-03-13 15:30:00,11.44,11.45,11.36,11.41,200999.44475291503,7.9562,7.9631,7.9005,7.9353,200999.4448
2009-03-16 09:30:00,11.64,11.65,11.32,11.32,361604.6640755136,8.0953,8.1022,7.8727,7.8727,361604.6641
2009-03-16 10:00:00,11.33,11.33,11.09,11.16,181149.3614658523,7.8797,7.8797,7.7128,7.7614,181149.3615
2009-03-16 10:30:00,11.17,11.42,11.17,11.37,179205.99666851747,7.7684,7.9423,7.7684,7.9075,179205.9967
2009-03-16 11:00:00,11.35,11.38,11.29,11.36,237923.3759022765,7.8936,7.9144,7.8519,7.9005,237923.3759
2009-03-16 11:30:00,11.36,11.53,11.36,11.49,135202.66518600777,7.9005,8.0188,7.9005,7.9909,135202.6652
2009-03-16 12:00:00,11.48,11.67,11.48,11.65,64269.850083287056,7.984,8.1161,7.984,8.1022,64269.8501
2009-03-16 12:30:00,11.65,11.85,11.65,11.83,60660.74403109383,8.1022,8.2413,8.1022,8.2274,60660.744
2009-03-16 13:00:00,11.84,11.84,11.7,11.71,76068.85063853415,8.2344,8.2344,8.137,8.144,76068.8506
2009-03-16 13:30:00,11.7,11.78,11.68,11.68,82315.3803442532,8.137,8.1926,8.1231,8.1231,82315.3803
2009-03-16 14:00:00,11.68,11.7,11.63,11.65,59272.626318711824,8.1231,8.137,8.0883,8.1022,59272.6263
2009-03-16 14:30:00,11.65,11.67,11.53,11.55,92726.26318711828,8.1022,8.1161,8.0188,8.0327,92726.2632
2009-03-16 15:00:00,11.55,11.65,11.5,11.56,221404.77512493057,8.0327,8.1022,7.9979,8.0396,221404.7751
2009-03-16 15:30:00,11.57,11.59,11.45,11.49,239866.7406996113,8.0466,8.0605,7.9631,7.9909,239866.7407
2009-03-17 09:30:00,11.51,11.56,11.31,11.36,138256.52415324817,8.0049,8.0396,7.8658,7.9005,138256.5242
2009-03-17 10:00:00,11.35,11.38,11.12,11.13,168101.0549694614,7.8936,7.9144,7.7336,7.7406,168101.055
2009-03-17 10:30:00,11.13,11.48,11.09,11.48,111327.0405330372,7.7406,7.984,7.7128,7.984,111327.0405
2009-03-17 11:00:00,11.46,11.46,11.27,11.29,95918.93392559688,7.9701,7.9701,7.8379,7.8519,95918.9339
2009-03-17 11:30:00,11.28,11.36,11.2,11.34,107023.87562465297,7.8449,7.9005,7.7893,7.8866,107023.8756
2009-03-17 12:00:00,11.34,11.43,11.34,11.4,84397.5569128262,7.8866,7.9492,7.8866,7.9284,84397.5569
2009-03-17 12:30:00,11.4,11.48,11.37,11.45,51360.355358134366,7.9284,7.984,7.9075,7.9631,51360.3554
2009-03-17 13:00:00,11.46,11.52,11.43,11.5,62187.67351471404,7.9701,8.0118,7.9492,7.9979,62187.6735
2009-03-17 13:30:00,11.5,11.53,11.47,11.47,87590.22765130483,7.9979,8.0188,7.977,7.977,87590.2277
2009-03-17 14:00:00,11.47,11.5,11.4,11.41,56912.82620766241,7.977,7.9979,7.9284,7.9353,56912.8262
2009-03-17 14:30:00,11.41,11.5,11.39,11.48,47057.19044975014,7.9353,7.9979,7.9214,7.984,47057.1904
2009-03-17 15:00:00,11.46,11.56,11.45,11.51,71765.68573014991,7.9701,8.0396,7.9631,8.0049,71765.6857
2009-03-17 15:30:00,11.52,11.61,11.46,11.61,137840.0888395336,8.0118,8.0744,7.9701,8.0744,137840.0888
2009-03-18 09:30:00,11.62,11.84,11.53,11.71,60521.93225985563,8.0814,8.2344,8.0188,8.144,60521.9323
2009-03-18 10:00:00,11.7,11.73,11.6,11.66,48722.93170460855,8.137,8.1579,8.0674,8.1092,48722.9317
2009-03-18 10:30:00,11.66,11.75,11.6,11.75,88561.91004997223,8.1092,8.1718,8.0674,8.1718,88561.91
2009-03-18 11:00:00,11.76,11.84,11.73,11.84,48722.93170460855,8.1787,8.2344,8.1579,8.2344,48722.9317
2009-03-18 11:30:00,11.84,11.97,11.78,11.97,73847.86229872293,8.2344,8.3248,8.1926,8.3248,73847.8623
2009-03-18 12:00:00,11.97,12.07,11.97,12.04,77734.59189339256,8.3248,8.3943,8.3248,8.3735,77734.5919
2009-03-18 12:30:00,12.05,12.06,11.94,12.01,65519.156024430864,8.3804,8.3874,8.3039,8.3526,65519.156
2009-03-18 13:00:00,12.01,12.05,11.98,12.02,124236.53525818988,8.3526,8.3804,8.3317,8.3595,124236.5353
2009-03-18 13:30:00,12.02,12.25,12.02,12.2,56496.390893947806,8.3595,8.5195,8.3595,8.4847,56496.3909
2009-03-18 14:00:00,12.19,12.36,12.06,12.27,301082.7318156579,8.4778,8.596,8.3874,8.5334,301082.7318
2009-03-18 14:30:00,12.28,12.41,12.17,12.35,262215.4358689617,8.5404,8.6308,8.4639,8.5891,262215.4359
2009-03-18 15:00:00,12.35,12.39,12.07,12.14,188645.1971127152,8.5891,8.6169,8.3943,8.443,188645.1971
2009-03-18 15:30:00,12.15,12.28,12.07,12.25,229317.04608550805,8.45,8.5404,8.3943,8.5195,229317.0461
2009-03-19 09:30:00,13.11,13.2,12.94,13.1,247362.57634647412,9.1176,9.1802,8.9994,9.1107,247362.5763
2009-03-19 10:00:00,13.1,13.11,12.91,13.0,272903.94225430314,9.1107,9.1176,8.9785,9.0411,272903.9423
2009-03-19 10:30:00,13.0,13.19,12.98,13.09,373542.4764019989,9.0411,9.1732,9.0272,9.1037,373542.4764
2009-03-19 11:00:00,13.08,13.11,12.93,13.09,160188.78400888393,9.0967,9.1176,8.9924,9.1037,160188.784
2009-03-19 11:30:00,13.08,13.12,12.97,13.04,139228.2065519156,9.0967,9.1246,9.0202,9.0689,139228.2066
2009-03-19 12:00:00,13.04,13.05,12.94,13.0,78151.02720710715,9.0689,9.0759,8.9994,9.0411,78151.0272
2009-03-19 12:30:00,13.02,13.11,12.98,13.04,112021.0993892282,9.055,9.1176,9.0272,9.0689,112021.0994
2009-03-19 13:00:00,13.03,13.15,13.0,13.13,40949.47251526929,9.062,9.1454,9.0411,9.1315,40949.4725
2009-03-19 13:30:00,13.13,13.21,13.1,13.11,232926.15213770125,9.1315,9.1872,9.1107,9.1176,232926.1521
2009-03-19 14:00:00,13.11,13.26,13.1,13.15,58023.320377568016,9.1176,9.2219,9.1107,9.1454,58023.3204
2009-03-19 14:30:00,13.16,13.16,13.01,13.07,69544.6973903387,9.1524,9.1524,9.0481,9.0898,69544.6974
2009-03-19 15:00:00,13.06,13.15,13.05,13.08,102026.65186007772,9.0828,9.1454,9.0759,9.0967,102026.6519
2009-03-19 15:30:00,13.06,13.13,12.77,12.85,581343.6979455857,9.0828,9.1315,8.8811,8.9368,581343.6979
2009-03-20 09:30:00,12.77,12.79,12.35,12.49,256524.15324819545,8.8811,8.8951,8.5891,8.6864,256524.1532
2009-03-20 10:00:00,12.48,12.48,12.27,12.41,140338.7007218212,8.6795,8.6795,8.5334,8.6308,140338.7007
2009-03-20 10:30:00,12.4,12.42,12.33,12.36,87312.60410882843,8.6238,8.6377,8.5751,8.596,87312.6041
2009-03-20 11:00:00,12.36,12.39,12.25,12.35,107856.74625208216,8.596,8.6169,8.5195,8.5891,107856.7463
2009-03-20 11:30:00,12.35,12.46,12.35,12.45,116046.64075513605,8.5891,8.6656,8.5891,8.6586,116046.6408
2009-03-20 12:00:00,12.45,12.46,12.38,12.38,135202.66518600777,8.6586,8.6656,8.6099,8.6099,135202.6652
2009-03-20 12:30:00,12.38,12.41,12.06,12.15,190449.75013881177,8.6099,8.6308,8.3874,8.45,190449.7501
2009-03-20 13:00:00,12.15,12.2,12.07,12.11,88284.28650749582,8.45,8.4847,8.3943,8.4221,88284.2865
2009-03-20 13:30:00,12.12,12.15,11.89,11.89,88145.47473625763,8.4291,8.45,8.2691,8.2691,88145.4747
2009-03-20 14:00:00,11.91,11.99,11.9,11.98,60938.36757357024,8.283,8.3387,8.2761,8.3317,60938.3676
2009-03-20 14:30:00,11.99,12.07,11.97,12.02,104941.69905607996,8.3387,8.3943,8.3248,8.3595,104941.6991
2009-03-20 15:00:00,12.02,12.2,12.02,12.15,74264.29761243753,8.3595,8.4847,8.3595,8.45,74264.2976
2009-03-20 15:30:00,12.15,12.25,12.07,12.1,297334.8139922265,8.45,8.5195,8.3943,8.4152,297334.814
2009-03-23 09:30:00,12.11,12.59,12.04,12.55,534286.5074958357,8.4221,8.756,8.3735,8.7281,534286.5075
2009-03-23 10:00:00,12.55,12.58,12.35,12.53,428650.74958356464,8.7281,8.749,8.5891,8.7142,428650.7496
2009-03-23 10:30:00,12.53,12.75,12.53,12.75,159355.91338145474,8.7142,8.8672,8.7142,8.8672,159355.9134
2009-03-23 11:00:00,12.76,12.79,12.72,12.79,126041.0882842865,8.8742,8.8951,8.8464,8.8951,126041.0883
2009-03-23 11:30:00,12.79,12.84,12.7,12.79,157551.36035535813,8.8951,8.9298,8.8325,8.8951,157551.3604
2009-03-23 12:00:00,12.79,12.79,12.64,12.66,148250.97168239867,8.8951,8.8951,8.7907,8.8046,148250.9717
2009-03-23 12:30:00,12.66,12.73,12.66,12.71,71071.62687395891,8.8046,8.8533,8.8046,8.8394,71071.6269
2009-03-23 13:00:00,12.71,12.73,12.54,12.56,103137.14602998334,8.8394,8.8533,8.7212,8.7351,103137.146
2009-03-23 13:30:00,12.56,12.56,12.42,12.51,161438.08995002776,8.7351,8.7351,8.6377,8.7003,161438.09
2009-03-23 14:00:00,12.51,12.76,12.51,12.76,112159.9111604664,8.7003,8.8742,8.7003,8.8742,112159.9112
2009-03-23 14:30:00,12.76,12.92,12.75,12.91,115213.77012770684,8.8742,8.9855,8.8672,8.9785,115213.7701
2009-03-23 15:00:00,12.92,13.02,12.84,13.02,157828.98389783452,8.9855,9.055,8.9298,9.055,157828.9839
2009-03-23 15:30:00,13.02,13.14,12.99,13.13,261937.8123264853,9.055,9.1385,9.0342,9.1315,261937.8123
2009-03-24 09:30:00,12.82,12.9,12.68,12.88,160882.84286507496,8.9159,8.9716,8.8186,8.9577,160882.8429
2009-03-24 10:00:00,12.88,13.09,12.88,12.97,91060.52193225984,8.9577,9.1037,8.9577,9.0202,91060.5219
2009-03-24 10:30:00,12.97,13.05,12.92,12.97,59272.626318711824,9.0202,9.0759,8.9855,9.0202,59272.6263
2009-03-24 11:00:00,12.95,13.24,12.93,13.24,36923.931149361466,9.0063,9.208,8.9924,9.208,36923.9311
2009-03-24 11:30:00,13.24,13.25,13.11,13.15,64686.28539700166,9.208,9.215,9.1176,9.1454,64686.2854
2009-03-24 12:00:00,13.14,13.23,13.11,13.22,57329.26152137701,9.1385,9.2011,9.1176,9.1941,57329.2615
2009-03-24 12:30:00,13.23,13.43,13.23,13.42,48306.496390893946,9.2011,9.3402,9.2011,9.3332,48306.4964
2009-03-24 13:00:00,13.43,13.43,13.28,13.31,156440.86618545253,9.3402,9.3402,9.2358,9.2567,156440.8662
2009-03-24 13:30:00,13.31,13.33,13.13,13.16,94530.81621321489,9.2567,9.2706,9.1315,9.1524,94530.8162
2009-03-24 14:00:00,13.2,13.32,13.15,13.23,68573.01499167128,9.1802,9.2637,9.1454,9.2011,68573.015
2009-03-24 14:30:00,13.23,13.28,13.14,13.18,79122.70960577457,9.2011,9.2358,9.1385,9.1663,79122.7096
2009-03-24 15:00:00,13.18,13.2,12.98,13.04,136035.53581343696,9.1663,9.1802,9.0272,9.0689,136035.5358
2009-03-24 15:30:00,13.04,13.11,12.95,12.95,182121.04386451968,9.0689,9.1176,9.0063,9.0063,182121.0439
2009-03-25 09:30:00,11.73,11.75,11.45,11.53,4535813.436979456,8.1579,8.1718,7.9631,8.0188,4535813.437
2009-03-25 10:00:00,11.53,11.7,11.52,11.62,2378400.888395336,8.0188,8.137,8.0118,8.0814,2378400.8884
2009-03-25 10:30:00,11.62,11.68,11.58,11.61,1186563.020544142,8.0814,8.1231,8.0535,8.0744,1186563.0205
2009-03-25 11:00:00,11.61,11.63,11.56,11.6,1299972.2376457525,8.0744,8.0883,8.0396,8.0674,1299972.2376
2009-03-25 11:30:00,11.6,11.63,11.57,11.6,1169072.7373681287,8.0674,8.0883,8.0466,8.0674,1169072.7374
2009-03-25 12:00:00,11.59,11.6,11.58,11.6,636729.594669628,8.0605,8.0674,8.0535,8.0674,636729.5947
2009-03-25 12:30:00,11.6,11.6,11.51,11.53,857301.4991671293,8.0674,8.0674,8.0049,8.0188,857301.4992
2009-03-25 13:00:00,11.53,11.58,11.51,11.53,1244447.5291504718,8.0188,8.0535,8.0049,8.0188,1244447.5292
2009-03-25 13:30:00,11.53,11.55,11.41,11.51,996946.1410327596,8.0188,8.0327,7.9353,8.0049,996946.141
2009-03-25 14:00:00,11.51,11.53,11.47,11.53,967518.0455302608,8.0049,8.0188,7.977,8.0188,967518.0455
2009-03-25 14:30:00,11.53,11.53,11.49,11.53,1109244.863964464,8.0188,8.0188,7.9909,8.0188,1109244.864
2009-03-25 15:00:00,11.53,11.53,11.45,11.53,1033453.6368684064,8.0188,8.0188,7.9631,8.0188,1033453.6369
2009-03-25 15:30:00,11.53,11.58,11.5,11.54,1634092.171016102,8.0188,8.0535,7.9979,8.0257,1634092.171
2009-03-26 09:30:00,11.99,12.03,11.84,11.85,809550.2498611881,8.3387,8.3665,8.2344,8.2413,809550.2499
2009-03-26 10:00:00,11.84,11.89,11.73,11.86,583842.3098278734,8.2344,8.2691,8.1579,8.2483,583842.3098
2009-03-26 10:30:00,11.86,11.89,11.84,11.86,489450.3053858967,8.2483,8.2691,8.2344,8.2483,489450.3054
2009-03-26 11:00:00,11.87,12.03,11.87,11.97,493892.28206551913,8.2552,8.3665,8.2552,8.3248,493892.2821
2009-03-26 11:30:00,11.97,12.02,11.94,12.02,452526.3742365352,8.3248,8.3595,8.3039,8.3595,452526.3742
2009-03-26 12:00:00,12.02,12.17,11.99,12.17,394503.0538589672,8.3595,8.4639,8.3387,8.4639,394503.0539
2009-03-26 12:30:00,12.17,12.23,12.14,12.17,305941.14380899497,8.4639,8.5056,8.443,8.4639,305941.1438
2009-03-26 13:00:00,12.17,12.33,12.17,12.23,273320.3775680177,8.4639,8.5751,8.4639,8.5056,273320.3776
2009-03-26 13:30:00,12.23,12.25,12.15,12.18,209328.1510272071,8.5056,8.5195,8.45,8.4708,209328.151
2009-03-26 14:00:00,12.19,12.26,12.16,12.17,299000.55524708494,8.4778,8.5265,8.4569,8.4639,299000.5552
2009-03-26 14:30:00,12.16,12.22,12.08,12.1,274430.87173792336,8.4569,8.4986,8.4013,8.4152,274430.8717
2009-03-26 15:00:00,12.1,12.29,12.08,12.27,371599.11160466407,8.4152,8.5473,8.4013,8.5334,371599.1116
2009-03-26 15:30:00,12.27,12.35,12.24,12.33,524292.0599666851,8.5334,8.5891,8.5125,8.5751,524292.06
2009-03-27 09:30:00,12.38,12.61,12.23,12.57,674764.019988895,8.6099,8.7699,8.5056,8.7421,674764.02
2009-03-27 10:00:00,12.57,12.61,12.39,12.61,427540.25541365903,8.7421,8.7699,8.6169,8.7699,427540.2554
2009-03-27 10:30:00,12.6,12.97,12.53,12.81,782759.5780122154,8.7629,9.0202,8.7142,8.909,782759.578
2009-03-27 11:00:00,12.81,13.07,12.81,12.98,976818.4342032204,8.909,9.0898,8.909,9.0272,976818.4342
2009-03-27 11:30:00,12.99,13.39,12.96,13.37,742226.5408106607,9.0342,9.3123,9.0133,9.2984,742226.5408
2009-03-27 12:00:00,13.37,13.37,13.26,13.28,805385.8967240421,9.2984,9.2984,9.2219,9.2358,805385.8967
2009-03-27 12:30:00,13.28,13.36,13.21,13.23,398806.2187673514,9.2358,9.2915,9.1872,9.2011,398806.2188
2009-03-27 13:00:00,13.22,13.23,12.96,12.98,292337.5902276513,9.1941,9.2011,9.0133,9.0272,292337.5902
2009-03-27 13:30:00,12.98,13.1,12.9,13.08,299972.2376457523,9.0272,9.1107,8.9716,9.0967,299972.2376
2009-03-27 14:00:00,13.1,13.21,13.05,13.2,313853.41476957244,9.1107,9.1872,9.0759,9.1802,313853.4148
2009-03-27 14:30:00,13.2,13.25,13.14,13.24,228761.79900055524,9.1802,9.215,9.1385,9.208,228761.799
2009-03-27 15:00:00,13.24,13.33,13.23,13.32,544280.9550249861,9.208,9.2706,9.2011,9.2637,544280.955
2009-03-27 15:30:00,13.33,13.39,13.2,13.26,700999.444752915,9.2706,9.3123,9.1802,9.2219,700999.4448
2009-03-30 09:30:00,12.76,12.82,12.32,12.56,550943.9200444197,8.8742,8.9159,8.5682,8.7351,550943.92
2009-03-30 10:00:00,12.56,12.66,12.51,12.64,272348.6951693504,8.7351,8.8046,8.7003,8.7907,272348.6952
2009-03-30 10:30:00,12.64,12.83,12.55,12.82,274986.1188228762,8.7907,8.9229,8.7281,8.9159,274986.1188
2009-03-30 11:00:00,12.82,12.91,12.63,12.73,245835.646862854,8.9159,8.9785,8.7838,8.8533,245835.6469
2009-03-30 11:30:00,12.73,12.77,12.64,12.74,181010.54969461408,8.8533,8.8811,8.7907,8.8603,181010.5497
2009-03-30 12:00:00,12.74,12.84,12.62,12.82,183231.5380344253,8.8603,8.9298,8.7768,8.9159,183231.538
2009-03-30 12:30:00,12.81,12.81,12.72,12.72,79400.33314825097,8.909,8.909,8.8464,8.8464,79400.3331
2009-03-30 13:00:00,12.72,12.86,12.7,12.84,89394.78067740143,8.8464,8.9437,8.8325,8.9298,89394.7807
2009-03-30 13:30:00,12.84,12.87,12.72,12.72,184342.03220433093,8.9298,8.9507,8.8464,8.8464,184342.0322
2009-03-30 14:00:00,12.72,12.83,12.68,12.78,279844.5308162132,8.8464,8.9229,8.8186,8.8881,279844.5308
2009-03-30 14:30:00,12.79,12.92,12.78,12.83,349250.4164353137,8.8951,8.9855,8.8881,8.9229,349250.4164
2009-03-30 15:00:00,12.82,13.05,12.75,12.98,331760.1332593004,8.9159,9.0759,8.8672,9.0272,331760.1333
2009-03-30 15:30:00,12.98,13.12,12.91,12.97,622154.3586896168,9.0272,9.1246,8.9785,9.0202,622154.3587
2009-03-31 09:30:00,13.18,13.25,12.79,12.81,287062.74292059965,9.1663,9.215,8.8951,8.909,287062.7429
2009-03-31 10:00:00,12.79,13.04,12.76,13.04,199333.70349805665,8.8951,9.0689,8.8742,9.0689,199333.7035
2009-03-31 10:30:00,13.04,13.18,12.97,12.99,102026.65186007772,9.0689,9.1663,9.0202,9.0342,102026.6519
2009-03-31 11:00:00,12.99,13.11,12.99,13.0,121460.29983342586,9.0342,9.1176,9.0342,9.0411,121460.2998
2009-03-31 11:30:00,13.0,13.13,12.95,13.11,168101.0549694614,9.0411,9.1315,9.0063,9.1176,168101.055
2009-03-31 12:00:00,13.12,13.13,12.97,13.02,87590.22765130483,9.1246,9.1315,9.0202,9.055,87590.2277
2009-03-31 12:30:00,13.02,13.11,13.02,13.11,72320.93281510271,9.055,9.1176,9.055,9.1176,72320.9328
2009-03-31 13:00:00,13.12,13.21,13.1,13.14,66490.83842309828,9.1246,9.1872,9.1107,9.1385,66490.8384
2009-03-31 13:30:00,13.14,13.26,13.13,13.26,63159.35591338145,9.1385,9.2219,9.1315,9.2219,63159.3559
2009-03-31 14:00:00,13.26,13.37,13.22,13.31,93003.88672959468,9.2219,9.2984,9.1941,9.2567,93003.8867
2009-03-31 14:30:00,13.31,13.49,13.3,13.41,111188.228761799,9.2567,9.3819,9.2497,9.3262,111188.2288
2009-03-31 15:00:00,13.41,13.5,13.33,13.5,348417.5458078845,9.3262,9.3888,9.2706,9.3888,348417.5458
2009-03-31 15:30:00,13.49,13.49,13.31,13.34,851471.4047751249,9.3819,9.3819,9.2567,9.2776,851471.4048
2009-04-01 09:30:00,13.16,13.23,13.0,13.23,139922.26540810658,9.1524,9.2011,9.0411,9.2011,139922.2654
2009-04-01 10:00:00,13.23,13.46,13.23,13.36,160466.40755136035,9.2011,9.361,9.2011,9.2915,160466.4076
2009-04-01 10:30:00,13.37,13.44,13.31,13.41,245141.58800666296,9.2984,9.3471,9.2567,9.3262,245141.588
2009-04-01 11:00:00,13.41,13.48,13.36,13.46,127290.39422543033,9.3262,9.3749,9.2915,9.361,127290.3942
2009-04-01 11:30:00,13.48,13.58,13.44,13.49,171432.53747917822,9.3749,9.4445,9.3471,9.3819,171432.5375
2009-04-01 12:00:00,13.49,13.75,13.49,13.62,210855.0805108273,9.3819,9.5627,9.3819,9.4723,210855.0805
2009-04-01 12:30:00,13.61,13.64,13.49,13.5,176985.00832870626,9.4653,9.4862,9.3819,9.3888,176985.0083
2009-04-01 13:00:00,13.5,13.62,13.49,13.61,51499.16712937257,9.3888,9.4723,9.3819,9.4653,51499.1671
2009-04-01 13:30:00,13.61,13.7,13.56,13.67,149083.84230982786,9.4653,9.5279,9.4306,9.5071,149083.8423
2009-04-01 14:00:00,13.67,13.76,13.65,13.71,295391.4491948917,9.5071,9.5697,9.4932,9.5349,295391.4492
2009-04-01 14:30:00,13.7,13.75,13.68,13.7,197667.9622431982,9.5279,9.5627,9.514,9.5279,197667.9622
2009-04-01 15:00:00,13.7,13.72,13.51,13.7,216962.7984453081,9.5279,9.5418,9.3958,9.5279,216962.7984
2009-04-01 15:30:00,13.69,13.81,13.63,13.72,494031.0938367573,9.521,9.6044,9.4793,9.5418,494031.0938
2009-04-02 09:30:00,14.67,15.71,14.54,15.67,1206829.5391449195,10.2025,10.9258,10.1121,10.898,1206829.5391
2009-04-02 10:00:00,15.68,16.68,15.65,15.87,1235008.3287062745,10.905,11.6004,10.8841,11.0371,1235008.3287
2009-04-02 10:30:00,15.89,15.97,15.55,15.61,507357.02387562464,11.051,11.1067,10.8146,10.8563,507357.0239
2009-04-02 11:00:00,15.63,15.76,15.5,15.65,362437.5347029428,10.8702,10.9606,10.7798,10.8841,362437.5347
2009-04-02 11:30:00,15.66,15.94,15.65,15.91,347445.8634092171,10.8911,11.0858,10.8841,11.0649,347445.8634
2009-04-02 12:00:00,15.89,15.95,15.81,15.87,142698.50083287063,11.051,11.0927,10.9954,11.0371,142698.5008
2009-04-02 12:30:00,15.87,15.87,15.77,15.78,98833.9811215991,11.0371,11.0371,10.9676,10.9745,98833.9811
2009-04-02 13:00:00,15.77,15.78,15.6,15.62,178373.12604108828,10.9676,10.9745,10.8493,10.8632,178373.126
2009-04-02 13:30:00,15.63,15.72,15.55,15.65,226818.4342032204,10.8702,10.9328,10.8146,10.8841,226818.4342
2009-04-02 14:00:00,15.66,15.76,15.6,15.76,231121.59911160465,10.8911,10.9606,10.8493,10.9606,231121.5991
2009-04-02 14:30:00,15.76,15.86,15.6,15.63,165880.0666296502,10.9606,11.0302,10.8493,10.8702,165880.0666
2009-04-02 15:00:00,15.63,15.7,15.54,15.64,300388.67295946693,10.8702,10.9189,10.8076,10.8771,300388.673
2009-04-02 15:30:00,15.64,15.66,15.52,15.52,1553442.5319267074,10.8771,10.8911,10.7937,10.7937,1553442.5319
2009-04-03 09:30:00,15.36,15.74,15.36,15.74,156024.43087173792,10.6824,10.9467,10.6824,10.9467,156024.4309
2009-04-03 10:00:00,15.73,15.73,15.52,15.65,231954.46973903384,10.9397,10.9397,10.7937,10.8841,231954.4697
2009-04-03 10:30:00,15.65,15.68,15.52,15.57,109938.92282065518,10.8841,10.905,10.7937,10.8285,109938.9228
2009-04-03 11:00:00,15.58,15.7,15.54,15.7,221404.77512493057,10.8354,10.9189,10.8076,10.9189,221404.7751
2009-04-03 11:30:00,15.7,15.84,15.65,15.81,39700.16657412549,10.9189,11.0162,10.8841,10.9954,39700.1666
2009-04-03 12:00:00,15.83,15.96,15.83,15.96,81482.50971682399,11.0093,11.0997,11.0093,11.0997,81482.5097
2009-04-03 12:30:00,15.95,15.96,15.83,15.86,92032.20433092726,11.0927,11.0997,11.0093,11.0302,92032.2043
2009-04-03 13:00:00,15.86,15.91,15.81,15.88,63992.226540810654,11.0302,11.0649,10.9954,11.0441,63992.2265
2009-04-03 13:30:00,15.92,16.03,15.85,16.0,74958.35646862854,11.0719,11.1484,11.0232,11.1275,74958.3565
2009-04-03 14:00:00,16.0,16.26,15.97,16.26,156163.2426429761,11.1275,11.3083,11.1067,11.3083,156163.2426
2009-04-03 14:30:00,16.25,16.3,16.17,16.27,233759.02276513047,11.3014,11.3362,11.2457,11.3153,233759.0228
2009-04-03 15:00:00,16.27,16.46,16.24,16.4,382981.6768461965,11.3153,11.4474,11.2944,11.4057,382981.6768
2009-04-03 15:30:00,16.4,16.57,16.27,16.47,620488.6174347585,11.4057,11.5239,11.3153,11.4544,620488.6174
2009-04-06 09:30:00,16.23,16.25,15.78,15.94,384647.41810105497,11.2875,11.3014,10.9745,11.0858,384647.4181
2009-04-06 10:00:00,15.96,16.1,15.74,15.75,243475.8467518045,11.0997,11.1971,10.9467,10.9536,243475.8468
2009-04-06 10:30:00,15.75,15.85,15.73,15.78,122015.54691837868,10.9536,11.0232,10.9397,10.9745,122015.5469
2009-04-06 11:00:00,15.76,15.76,15.57,15.68,129927.81787895612,10.9606,10.9606,10.8285,10.905,129927.8179
2009-04-06 11:30:00,15.7,15.8,15.66,15.73,396862.85397001664,10.9189,10.9884,10.8911,10.9397,396862.854
2009-04-06 12:00:00,15.74,15.76,15.67,15.73,61493.61465852304,10.9467,10.9606,10.898,10.9397,61493.6147
2009-04-06 12:30:00,15.73,15.91,15.73,15.91,70099.9444752915,10.9397,11.0649,10.9397,11.0649,70099.9445
2009-04-06 13:00:00,15.93,15.98,15.86,15.87,50805.10827318156,11.0788,11.1136,11.0302,11.0371,50805.1083
2009-04-06 13:30:00,15.87,16.01,15.8,16.01,58023.320377568016,11.0371,11.1345,10.9884,11.1345,58023.3204
2009-04-06 14:00:00,16.01,16.13,15.99,16.12,101054.96946141032,11.1345,11.2179,11.1206,11.211,101054.9695
2009-04-06 14:30:00,16.12,16.24,16.02,16.19,132009.99444752914,11.211,11.2944,11.1414,11.2597,132009.9944
2009-04-06 15:00:00,16.18,16.19,16.08,16.12,338700.7218212104,11.2527,11.2597,11.1832,11.211,338700.7218
2009-04-06 15:30:00,16.11,16.31,16.09,16.26,352443.0871737923,11.204,11.3431,11.1901,11.3083,352443.0872
2009-04-07 09:30:00,15.5,15.7,15.18,15.67,269850.0832870627,10.7798,10.9189,10.5572,10.898,269850.0833
2009-04-07 10:00:00,15.69,15.74,15.6,15.66,117573.57023875623,10.9119,10.9467,10.8493,10.8911,117573.5702
2009-04-07 10:30:00,15.67,15.74,15.63,15.66,133398.11215991116,10.898,10.9467,10.8702,10.8911,133398.1122
2009-04-07 11:00:00,15.66,15.76,15.62,15.7,204747.36257634647,10.8911,10.9606,10.8632,10.9189,204747.3626
2009-04-07 11:30:00,15.68,15.7,15.55,15.56,139922.26540810658,10.905,10.9189,10.8146,10.8215,139922.2654
2009-04-07 12:00:00,15.56,15.57,15.39,15.39,139089.3947806774,10.8215,10.8285,10.7033,10.7033,139089.3948
2009-04-07 12:30:00,15.4,15.42,15.34,15.39,62742.920599666846,10.7102,10.7241,10.6685,10.7033,62742.9206
2009-04-07 13:00:00,15.38,15.4,15.26,15.28,119655.74680732924,10.6963,10.7102,10.6129,10.6268,119655.7468
2009-04-07 13:30:00,15.28,15.36,15.21,15.34,79400.33314825097,10.6268,10.6824,10.5781,10.6685,79400.3331
2009-04-07 14:00:00,15.34,15.38,15.27,15.37,117990.00555247084,10.6685,10.6963,10.6198,10.6894,117990.0056
2009-04-07 14:30:00,15.37,15.41,15.29,15.41,165602.44308717377,10.6894,10.7172,10.6337,10.7172,165602.4431
2009-04-07 15:00:00,15.41,15.58,15.33,15.43,290810.6607440311,10.7172,10.8354,10.6616,10.7311,290810.6607
2009-04-07 15:30:00,15.44,15.52,15.36,15.43,487784.5641310383,10.7381,10.7937,10.6824,10.7311,487784.5641
2009-04-08 09:30:00,15.53,15.89,15.45,15.81,423653.52581898944,10.8006,11.051,10.745,10.9954,423653.5258
2009-04-08 10:00:00,15.81,15.82,15.5,15.53,164630.7606885064,10.9954,11.0023,10.7798,10.8006,164630.7607
2009-04-08 10:30:00,15.52,15.63,15.52,15.63,143114.9361465852,10.7937,10.8702,10.7937,10.8702,143114.9361
2009-04-08 11:00:00,15.63,15.65,15.52,15.57,98417.5458078845,10.8702,10.8841,10.7937,10.8285,98417.5458
2009-04-08 11:30:00,15.56,15.68,15.53,15.6,92032.20433092726,10.8215,10.905,10.8006,10.8493,92032.2043
2009-04-08 12:00:00,15.6,15.64,15.58,15.58,57051.63797890061,10.8493,10.8771,10.8354,10.8354,57051.638
2009-04-08 12:30:00,15.58,15.65,15.56,15.61,94669.62798445308,10.8354,10.8841,10.8215,10.8563,94669.628
2009-04-08 13:00:00,15.62,15.62,15.53,15.55,117434.75846751804,10.8632,10.8632,10.8006,10.8146,117434.7585
2009-04-08 13:30:00,15.55,15.61,15.49,15.55,63992.226540810654,10.8146,10.8563,10.7728,10.8146,63992.2265
2009-04-08 14:00:00,15.56,15.57,15.45,15.49,111604.6640755136,10.8215,10.8285,10.745,10.7728,111604.6641
2009-04-08 14:30:00,15.49,15.5,15.42,15.47,98001.1104941699,10.7728,10.7798,10.7241,10.7589,98001.1105
2009-04-08 15:00:00,15.46,15.55,15.42,15.55,214464.1865630205,10.752,10.8146,10.7241,10.8146,214464.1866
2009-04-08 15:30:00,15.55,15.78,15.54,15.76,335508.0510827318,10.8146,10.9745,10.8076,10.9606,335508.0511
2009-04-09 09:30:00,16.69,18.19,16.4,18.06,653942.2543031649,11.6074,12.6506,11.4057,12.5602,653942.2543
2009-04-09 10:00:00,18.06,18.06,17.33,17.33,458634.0921710161,12.5602,12.5602,12.0525,12.0525,458634.0922
2009-04-09 10:30:00,17.33,17.45,17.22,17.4,492087.7290394225,12.0525,12.1359,11.976,12.1012,492087.729
2009-04-09 11:00:00,17.38,17.51,17.33,17.4,80372.01554691837,12.0873,12.1777,12.0525,12.1012,80372.0155
2009-04-09 11:30:00,17.4,17.4,17.28,17.32,115907.82898389782,12.1012,12.1012,12.0177,12.0455,115907.829
2009-04-09 12:00:00,17.33,17.4,17.3,17.35,94808.43975569127,12.0525,12.1012,12.0316,12.0664,94808.4398
2009-04-09 12:30:00,17.36,17.37,17.3,17.33,70932.8151027207,12.0734,12.0803,12.0316,12.0525,70932.8151
2009-04-09 13:00:00,17.32,17.33,17.29,17.33,930871.7379233758,12.0455,12.0525,12.0247,12.0525,930871.7379
2009-04-09 13:30:00,17.33,17.33,17.31,17.33,78706.27429205996,12.0525,12.0525,12.0386,12.0525,78706.2743
2009-04-09 14:00:00,17.33,17.42,17.3,17.35,254580.78845086065,12.0525,12.1151,12.0316,12.0664,254580.7885
2009-04-09 14:30:00,17.35,17.54,17.33,17.53,145752.35980011104,12.0664,12.1985,12.0525,12.1916,145752.3598
2009-04-09 15:00:00,17.53,17.64,17.48,17.63,230427.54025541365,12.1916,12.2681,12.1568,12.2611,230427.5403
2009-04-09 15:30:00,17.63,17.64,17.48,17.53,396724.0421987784,12.2611,12.2681,12.1568,12.1916,396724.0422
2009-04-13 09:30:00,16.47,16.52,16.17,16.29,240699.6113270405,11.4544,11.4892,11.2457,11.3292,240699.6113
2009-04-13 10:00:00,16.29,16.66,16.27,16.49,177817.87895613548,11.3292,11.5865,11.3153,11.4683,177817.879
2009-04-13 10:30:00,16.5,16.58,16.36,16.41,122015.54691837868,11.4753,11.5309,11.3779,11.4127,122015.5469
2009-04-13 11:00:00,16.4,16.4,16.27,16.35,84536.36868406441,11.4057,11.4057,11.3153,11.3709,84536.3687
2009-04-13 11:30:00,16.37,16.37,16.19,16.27,138395.3359244864,11.3848,11.3848,11.2597,11.3153,138395.3359
2009-04-13 12:00:00,16.27,16.36,16.27,16.3,45807.88450860633,11.3153,11.3779,11.3153,11.3362,45807.8845
2009-04-13 12:30:00,16.3,16.43,16.3,16.41,50111.04941699056,11.3362,11.4266,11.3362,11.4127,50111.0494
2009-04-13 13:00:00,16.41,16.52,16.37,16.48,97307.05163797888,11.4127,11.4892,11.3848,11.4613,97307.0516
2009-04-13 13:30:00,16.48,16.62,16.48,16.62,52748.473070516375,11.4613,11.5587,11.4613,11.5587,52748.4731
2009-04-13 14:00:00,16.63,16.68,16.61,16.64,78012.21543586896,11.5657,11.6004,11.5518,11.5726,78012.2154
2009-04-13 14:30:00,16.64,16.7,16.58,16.58,88978.34536368684,11.5726,11.6143,11.5309,11.5309,88978.3454
2009-04-13 15:00:00,16.58,16.79,16.54,16.74,134647.41810105497,11.5309,11.6769,11.5031,11.6422,134647.4181
2009-04-13 15:30:00,16.76,16.9,16.71,16.78,283314.8250971682,11.6561,11.7534,11.6213,11.67,283314.8251
2009-04-14 09:30:00,16.76,16.79,16.54,16.73,137423.65352581898,11.6561,11.6769,11.5031,11.6352,137423.6535
2009-04-14 10:00:00,16.72,16.87,16.63,16.86,87312.60410882843,11.6283,11.7326,11.5657,11.7256,87312.6041
2009-04-14 10:30:00,16.88,17.06,16.85,17.04,74819.54469739033,11.7395,11.8647,11.7187,11.8508,74819.5447
2009-04-14 11:00:00,17.04,17.05,16.84,16.84,62604.108828428645,11.8508,11.8578,11.7117,11.7117,62604.1088
2009-04-14 11:30:00,16.81,16.83,16.72,16.74,63853.41476957245,11.6908,11.7048,11.6283,11.6422,63853.4148
2009-04-14 12:00:00,16.75,16.79,16.65,16.79,50943.92004441976,11.6491,11.6769,11.5796,11.6769,50943.92
2009-04-14 12:30:00,16.78,16.81,16.56,16.61,31926.707384786227,11.67,11.6908,11.517,11.5518,31926.7074
2009-04-14 13:00:00,16.63,16.66,16.6,16.65,43170.460855080506,11.5657,11.5865,11.5448,11.5796,43170.4609
2009-04-14 13:30:00,16.64,16.79,16.63,16.79,84536.36868406441,11.5726,11.6769,11.5657,11.6769,84536.3687
2009-04-14 14:00:00,16.79,16.89,16.7,16.87,61077.17934480844,11.6769,11.7465,11.6143,11.7326,61077.1793
2009-04-14 14:30:00,16.87,16.94,16.82,16.94,114519.7112715158,11.7326,11.7813,11.6978,11.7813,114519.7113
2009-04-14 15:00:00,16.95,17.03,16.91,16.94,157967.79566907272,11.7882,11.8438,11.7604,11.7813,157967.7957
2009-04-14 15:30:00,16.93,16.97,16.82,16.89,598833.9811215991,11.7743,11.8021,11.6978,11.7465,598833.9811
2009-04-15 09:30:00,15.95,16.58,15.93,16.5,239311.4936146585,11.0927,11.5309,11.0788,11.4753,239311.4936
2009-04-15 10:00:00,16.5,16.74,16.5,16.66,82593.0038867296,11.4753,11.6422,11.4753,11.5865,82593.0039
2009-04-15 10:30:00,16.64,16.64,16.26,16.28,124791.7823431427,11.5726,11.5726,11.3083,11.3222,124791.7823
2009-04-15 11:00:00,16.29,16.42,16.17,16.4,139228.2065519156,11.3292,11.4196,11.2457,11.4057,139228.2066
2009-04-15 11:30:00,16.4,16.53,16.31,16.35,114380.89950027762,11.4057,11.4961,11.3431,11.3709,114380.8995
2009-04-15 12:00:00,16.35,16.36,16.28,16.32,132704.05330372014,11.3709,11.3779,11.3222,11.3501,132704.0533
2009-04-15 12:30:00,16.32,16.38,16.3,16.35,132981.67684619655,11.3501,11.3918,11.3362,11.3709,132981.6768
2009-04-15 13:00:00,16.36,16.4,16.21,16.23,137701.27706829537,11.3779,11.4057,11.2736,11.2875,137701.2771
2009-04-15 13:30:00,16.23,16.33,16.2,16.29,106191.00499722376,11.2875,11.357,11.2666,11.3292,106191.005
2009-04-15 14:00:00,16.29,16.35,16.13,16.17,85646.86285397001,11.3292,11.3709,11.2179,11.2457,85646.8629
2009-04-15 14:30:00,16.15,16.26,16.14,16.22,127290.39422543033,11.2318,11.3083,11.2249,11.2805,127290.3942
2009-04-15 15:00:00,16.23,16.4,16.23,16.31,158939.47806774013,11.2875,11.4057,11.2875,11.3431,158939.4781
2009-04-15 15:30:00,16.32,16.54,16.31,16.53,362576.346474181,11.3501,11.5031,11.3431,11.4961,362576.3465
2009-04-16 09:30:00,16.93,16.97,16.5,16.57,359244.86396446417,11.7743,11.8021,11.4753,11.5239,359244.864
2009-04-16 10:00:00,16.57,16.6,16.44,16.55,214741.81010549693,11.5239,11.5448,11.4335,11.51,214741.8101
2009-04-16 10:30:00,16.56,16.75,16.56,16.75,134092.17101610216,11.517,11.6491,11.517,11.6491,134092.171
2009-04-16 11:00:00,16.75,16.81,16.66,16.81,95641.31038312048,11.6491,11.6908,11.5865,11.6908,95641.3104
2009-04-16 11:30:00,16.81,17.03,16.8,17.03,101749.02831760132,11.6908,11.8438,11.6839,11.8438,101749.0283
2009-04-16 12:00:00,17.03,17.15,16.98,16.99,67878.95613548029,11.8438,11.9273,11.8091,11.816,67878.9561
2009-04-16 12:30:00,16.99,17.2,16.97,17.19,68156.57967795669,11.816,11.9621,11.8021,11.9551,68156.5797
2009-04-16 13:00:00,17.19,17.2,17.08,17.13,78706.27429205996,11.9551,11.9621,11.8786,11.9134,78706.2743
2009-04-16 13:30:00,17.13,17.17,17.07,17.17,123126.04108828428,11.9134,11.9412,11.8717,11.9412,123126.0411
2009-04-16 14:00:00,17.18,17.35,17.17,17.35,245558.0233203776,11.9482,12.0664,11.9412,12.0664,245558.0233
2009-04-16 14:30:00,17.34,17.5,17.33,17.46,167684.6196557468,12.0594,12.1707,12.0525,12.1429,167684.6197
2009-04-16 15:00:00,17.44,17.46,17.35,17.42,287062.74292059965,12.129,12.1429,12.0664,12.1151,287062.7429
2009-04-16 15:30:00,17.43,17.58,17.4,17.46,392282.065519156,12.122,12.2264,12.1012,12.1429,392282.0655
2009-04-17 09:30:00,17.6,17.78,17.46,17.74,117851.19378123264,12.2403,12.3655,12.1429,12.3376,117851.1938
2009-04-17 10:00:00,17.73,18.05,17.69,17.95,88561.91004997223,12.3307,12.5532,12.3029,12.4837,88561.91
2009-04-17 10:30:00,17.93,17.94,17.75,17.82,82731.81565796779,12.4698,12.4767,12.3446,12.3933,82731.8157
2009-04-17 11:00:00,17.82,17.99,17.79,17.97,89533.59244863964,12.3933,12.5115,12.3724,12.4976,89533.5924
2009-04-17 11:30:00,17.94,18.11,17.91,18.06,69128.26207662409,12.4767,12.595,12.4559,12.5602,69128.2621
2009-04-17 12:00:00,18.07,18.18,18.05,18.11,161715.71349250415,12.5671,12.6436,12.5532,12.595,161715.7135
2009-04-17 12:30:00,18.12,18.15,18.04,18.12,99666.85174902833,12.6019,12.6228,12.5463,12.6019,99666.8517
2009-04-17 13:00:00,18.12,18.15,18.09,18.14,59966.68517490283,12.6019,12.6228,12.581,12.6158,59966.6852
2009-04-17 13:30:00,18.14,18.15,18.09,18.13,138256.52415324817,12.6158,12.6228,12.581,12.6089,138256.5242
2009-04-17 14:00:00,18.13,18.13,18.02,18.05,85924.48639644642,12.6089,12.6089,12.5324,12.5532,85924.4864
2009-04-17 14:30:00,18.07,18.12,17.97,18.01,131454.74736257634,12.5671,12.6019,12.4976,12.5254,131454.7474
2009-04-17 15:00:00,18.0,18.15,17.97,18.14,122987.22931704608,12.5185,12.6228,12.4976,12.6158,122987.2293
2009-04-17 15:30:00,18.14,18.22,18.05,18.1,215991.1160466408,12.6158,12.6715,12.5532,12.588,215991.116
2009-04-20 09:30:00,17.04,17.18,16.53,16.6,246113.27040533035,11.8508,11.9482,11.4961,11.5448,246113.2704
2009-04-20 10:00:00,16.6,16.63,16.29,16.37,143947.80677401443,11.5448,11.5657,11.3292,11.3848,143947.8068
2009-04-20 10:30:00,16.37,16.51,16.32,16.38,124930.59411438087,11.3848,11.4822,11.3501,11.3918,124930.5941
2009-04-20 11:00:00,16.4,16.61,16.3,16.58,215019.4336479733,11.4057,11.5518,11.3362,11.5309,215019.4336
2009-04-20 11:30:00,16.58,16.66,16.53,16.53,85369.23931149361,11.5309,11.5865,11.4961,11.4961,85369.2393
2009-04-20 12:00:00,16.52,16.52,16.32,16.33,55941.143808995,11.4892,11.4892,11.3501,11.357,55941.1438
2009-04-20 12:30:00,16.34,16.37,16.31,16.36,46085.50805108273,11.364,11.3848,11.3431,11.3779,46085.5081
2009-04-20 13:00:00,16.36,16.36,16.3,16.32,50249.86118822876,11.3779,11.3779,11.3362,11.3501,50249.8612
2009-04-20 13:30:00,16.31,16.4,16.3,16.36,116463.07606885064,11.3431,11.4057,11.3362,11.3779,116463.0761
2009-04-20 14:00:00,16.36,16.37,16.27,16.36,96751.80455302609,11.3779,11.3848,11.3153,11.3779,96751.8046
2009-04-20 14:30:00,16.37,16.44,16.28,16.32,130621.87673514712,11.3848,11.4335,11.3222,11.3501,130621.8767
2009-04-20 15:00:00,16.32,16.48,16.31,16.43,213492.5041643532,11.3501,11.4613,11.3431,11.4266,213492.5042
2009-04-20 15:30:00,16.43,16.62,16.39,16.43,267490.2831760133,11.4266,11.5587,11.3987,11.4266,267490.2832
2009-04-21 09:30:00,15.51,16.31,14.96,16.31,437118.26762909495,10.7867,11.3431,10.4042,11.3431,437118.2676
2009-04-21 10:00:00,16.32,16.43,16.21,16.3,213076.0688506385,11.3501,11.4266,11.2736,11.3362,213076.0689
2009-04-21 10:30:00,16.32,16.51,16.3,16.42,184480.84397556912,11.3501,11.4822,11.3362,11.4196,184480.844
2009-04-21 11:00:00,16.42,16.57,16.35,16.57,268878.4008883953,11.4196,11.5239,11.3709,11.5239,268878.4009
2009-04-21 11:30:00,16.57,16.88,16.57,16.8,289006.1077179345,11.5239,11.7395,11.5239,11.6839,289006.1077
2009-04-21 12:00:00,16.81,16.99,16.8,16.93,72459.74458634092,11.6908,11.816,11.6839,11.7743,72459.7446
2009-04-21 12:30:00,16.89,16.99,16.79,16.8,74819.54469739033,11.7465,11.816,11.6769,11.6839,74819.5447
2009-04-21 13:00:00,16.79,16.87,16.68,16.68,53858.96724042198,11.6769,11.7326,11.6004,11.6004,53858.9672
2009-04-21 13:30:00,16.68,16.73,16.6,16.69,86063.29816768461,11.6004,11.6352,11.5448,11.6074,86063.2982
2009-04-21 14:00:00,16.69,16.77,16.63,16.71,92726.26318711828,11.6074,11.663,11.5657,11.6213,92726.2632
2009-04-21 14:30:00,16.73,16.87,16.73,16.81,141865.6302054414,11.6352,11.7326,11.6352,11.6908,141865.6302
2009-04-21 15:00:00,16.81,17.01,16.78,16.79,226540.81066074403,11.6908,11.8299,11.67,11.6769,226540.8107
2009-04-21 15:30:00,16.79,17.0,16.66,16.89,486535.2581898945,11.6769,11.823,11.5865,11.7465,486535.2582
2009-04-22 09:30:00,16.76,17.0,16.69,16.95,230843.97556912823,11.6561,11.823,11.6074,11.7882,230843.9756
2009-04-22 10:00:00,16.94,17.51,16.94,17.48,296363.1315935591,11.7813,12.1777,11.7813,12.1568,296363.1316
2009-04-22 10:30:00,17.49,17.62,17.42,17.49,224458.634092171,12.1638,12.2542,12.1151,12.1638,224458.6341
2009-04-22 11:00:00,17.49,17.53,17.41,17.45,352720.7107162687,12.1638,12.1916,12.1081,12.1359,352720.7107
2009-04-22 11:30:00,17.45,17.56,17.45,17.56,178928.3731260411,12.1359,12.2124,12.1359,12.2124,178928.3731
2009-04-22 12:00:00,17.56,17.57,17.2,17.2,274986.1188228762,12.2124,12.2194,11.9621,11.9621,274986.1188
2009-04-22 12:30:00,17.21,17.22,16.83,16.89,327456.9683509161,11.969,11.976,11.7048,11.7465,327456.9684
2009-04-22 13:00:00,16.89,17.15,16.81,17.15,217379.23375902275,11.7465,11.9273,11.6908,11.9273,217379.2338
2009-04-22 13:30:00,17.15,17.17,16.77,16.79,163797.89006107717,11.9273,11.9412,11.663,11.6769,163797.8901
2009-04-22 14:00:00,16.79,17.0,16.77,16.97,145891.17157134923,11.6769,11.823,11.663,11.8021,145891.1716
2009-04-22 14:30:00,16.98,17.35,16.98,17.28,233342.58745141583,11.8091,12.0664,11.8091,12.0177,233342.5875
2009-04-22 15:00:00,17.27,17.53,17.22,17.29,276790.6718489728,12.0108,12.1916,11.976,12.0247,276790.6718
2009-04-22 15:30:00,17.28,17.35,16.94,16.95,445030.5385896724,12.0177,12.0664,11.7813,11.7882,445030.5386
2009-04-23 09:30:00,17.61,17.73,17.32,17.35,329677.9566907273,12.2472,12.3307,12.0455,12.0664,329677.9567
2009-04-23 10:00:00,17.35,17.48,17.15,17.43,232648.52859522487,12.0664,12.1568,11.9273,12.122,232648.5286
2009-04-23 10:30:00,17.43,17.65,17.39,17.41,129927.81787895612,12.122,12.275,12.0942,12.1081,129927.8179
2009-04-23 11:00:00,17.41,17.43,17.2,17.31,133675.73570238755,12.1081,12.122,11.9621,12.0386,133675.7357
2009-04-23 11:30:00,17.33,17.37,17.28,17.33,186840.64408661853,12.0525,12.0803,12.0177,12.0525,186840.6441
2009-04-23 12:00:00,17.32,17.38,17.28,17.31,127151.5824541921,12.0455,12.0873,12.0177,12.0386,127151.5825
2009-04-23 12:30:00,17.33,17.42,17.29,17.3,114242.0877290394,12.0525,12.1151,12.0247,12.0316,114242.0877
2009-04-23 13:00:00,17.3,17.39,17.16,17.22,209883.3981121599,12.0316,12.0942,11.9343,11.976,209883.3981
2009-04-23 13:30:00,17.22,17.34,17.17,17.33,235285.9522487507,11.976,12.0594,11.9412,12.0525,235285.9522
2009-04-23 14:00:00,17.33,17.33,17.17,17.29,134508.60632981677,12.0525,12.0525,11.9412,12.0247,134508.6063
2009-04-23 14:30:00,17.3,17.4,17.1,17.15,220710.7162687396,12.0316,12.1012,11.8925,11.9273,220710.7163
2009-04-23 15:00:00,17.14,17.24,17.08,17.17,266935.0360910605,11.9204,11.9899,11.8786,11.9412,266935.0361
2009-04-23 15:30:00,17.17,17.33,17.05,17.24,523736.8128817324,11.9412,12.0525,11.8578,11.9899,523736.8129
2009-04-24 09:30:00,17.69,18.05,17.58,17.95,365491.3936701832,12.3029,12.5532,12.2264,12.4837,365491.3937
2009-04-24 10:00:00,17.95,18.09,17.86,18.03,198223.20932815105,12.4837,12.581,12.4211,12.5393,198223.2093
2009-04-24 10:30:00,18.0,18.23,17.99,18.15,87867.85119378123,12.5185,12.6784,12.5115,12.6228,87867.8512
2009-04-24 11:00:00,18.15,18.34,18.11,18.32,104941.69905607996,12.6228,12.7549,12.595,12.741,104941.6991
2009-04-24 11:30:00,18.32,18.47,18.31,18.44,121043.86451971126,12.741,12.8453,12.7341,12.8245,121043.8645
2009-04-24 12:00:00,18.44,18.53,18.4,18.49,78845.08606329816,12.8245,12.8871,12.7966,12.8592,78845.0861
2009-04-24 12:30:00,18.49,18.55,18.47,18.5,88978.34536368684,12.8592,12.901,12.8453,12.8662,88978.3454
2009-04-24 13:00:00,18.5,18.59,18.46,18.57,167823.431426985,12.8662,12.9288,12.8384,12.9149,167823.4314
2009-04-24 13:30:00,18.58,18.59,18.49,18.49,171987.78456413103,12.9218,12.9288,12.8592,12.8592,171987.7846
2009-04-24 14:00:00,18.49,18.62,18.19,18.51,260827.31815657963,12.8592,12.9496,12.6506,12.8731,260827.3182
2009-04-24 14:30:00,18.51,18.62,18.46,18.56,183509.1615769017,12.8731,12.9496,12.8384,12.9079,183509.1616
2009-04-24 15:00:00,18.56,18.7,18.53,18.61,308995.0027762354,12.9079,13.0053,12.8871,12.9427,308995.0028
2009-04-24 15:30:00,18.63,18.68,18.5,18.51,372154.3586896168,12.9566,12.9914,12.8662,12.8731,372154.3587
2009-04-27 09:30:00,18.11,18.27,17.88,17.97,210855.0805108273,12.595,12.7062,12.435,12.4976,210855.0805
2009-04-27 10:00:00,17.97,18.07,17.88,18.01,134092.17101610216,12.4976,12.5671,12.435,12.5254,134092.171
2009-04-27 10:30:00,18.0,18.18,17.98,18.17,81343.69794558578,12.5185,12.6436,12.5045,12.6367,81343.6979
2009-04-27 11:00:00,18.17,18.28,18.13,18.16,186563.0205441421,12.6367,12.7132,12.6089,12.6297,186563.0205
2009-04-27 11:30:00,18.17,18.19,18.01,18.06,68156.57967795669,12.6367,12.6506,12.5254,12.5602,68156.5797
2009-04-27 12:00:00,18.06,18.1,18.01,18.04,116046.64075513605,12.5602,12.588,12.5254,12.5463,116046.6408
2009-04-27 12:30:00,18.03,18.05,17.76,17.76,110216.54636313158,12.5393,12.5532,12.3515,12.3515,110216.5464
2009-04-27 13:00:00,17.76,17.76,17.56,17.56,99250.4164353137,12.3515,12.3515,12.2124,12.2124,99250.4164
2009-04-27 13:30:00,17.53,17.54,17.29,17.35,108134.36979455856,12.1916,12.1985,12.0247,12.0664,108134.3698
2009-04-27 14:00:00,17.35,17.41,17.3,17.38,86757.35702387562,12.0664,12.1081,12.0316,12.0873,86757.357
2009-04-27 14:30:00,17.4,17.48,17.37,17.4,121460.29983342586,12.1012,12.1568,12.0803,12.1012,121460.2998
2009-04-27 15:00:00,17.4,17.56,17.3,17.51,134230.98278734036,12.1012,12.2124,12.0316,12.1777,134230.9828
2009-04-27 15:30:00,17.5,17.62,17.39,17.46,316768.46196557465,12.1707,12.2542,12.0942,12.1429,316768.462
2009-04-28 09:30:00,16.84,16.91,16.68,16.83,215297.05719044973,11.7117,11.7604,11.6004,11.7048,215297.0572
2009-04-28 10:00:00,16.83,17.07,16.79,16.98,181426.9850083287,11.7048,11.8717,11.6769,11.8091,181426.985
2009-04-28 10:30:00,16.99,17.14,16.94,16.99,129233.75902276512,11.816,11.9204,11.7813,11.816,129233.759
2009-04-28 11:00:00,16.99,17.05,16.96,16.96,137423.65352581898,11.816,11.8578,11.7952,11.7952,137423.6535
2009-04-28 11:30:00,16.95,16.97,16.73,16.77,73570.23875624653,11.7882,11.8021,11.6352,11.663,73570.2388
2009-04-28 12:00:00,16.78,17.04,16.78,16.98,59827.87340366463,11.67,11.8508,11.67,11.8091,59827.8734
2009-04-28 12:30:00,16.98,17.06,16.94,16.97,64547.47362576346,11.8091,11.8647,11.7813,11.8021,64547.4736
2009-04-28 13:00:00,16.96,17.01,16.86,16.89,40671.84897279289,11.7952,11.8299,11.7256,11.7465,40671.849
2009-04-28 13:30:00,16.88,16.99,16.82,16.84,44280.95502498611,11.7395,11.816,11.6978,11.7117,44280.955
2009-04-28 14:00:00,16.84,17.07,16.84,17.01,120072.18212104384,11.7117,11.8717,11.7117,11.8299,120072.1821
2009-04-28 14:30:00,17.01,17.09,16.91,16.97,151582.4541921155,11.8299,11.8856,11.7604,11.8021,151582.4542
2009-04-28 15:00:00,16.97,17.06,16.84,16.85,168933.9255968906,11.8021,11.8647,11.7117,11.7187,168933.9256
2009-04-28 15:30:00,16.84,16.95,16.81,16.89,350222.0988339811,11.7117,11.7882,11.6908,11.7465,350222.0988
2009-04-29 09:30:00,16.84,17.34,16.79,17.28,108411.99333703498,11.7117,12.0594,11.6769,12.0177,108411.9933
2009-04-29 10:00:00,17.28,17.4,17.28,17.39,70377.5680177679,12.0177,12.1012,12.0177,12.0942,70377.568
2009-04-29 10:30:00,17.39,17.51,17.36,17.48,145474.73625763465,12.0942,12.1777,12.0734,12.1568,145474.7363
2009-04-29 11:00:00,17.48,17.65,17.43,17.64,143114.9361465852,12.1568,12.275,12.122,12.2681,143114.9361
2009-04-29 11:30:00,17.63,17.74,17.62,17.66,138256.52415324817,12.2611,12.3376,12.2542,12.282,138256.5242
2009-04-29 12:00:00,17.66,17.8,17.44,17.45,310660.74403109384,12.282,12.3794,12.129,12.1359,310660.744
2009-04-29 12:30:00,17.45,17.53,17.39,17.53,98695.1693503609,12.1359,12.1916,12.0942,12.1916,98695.1694
2009-04-29 13:00:00,17.52,17.59,17.43,17.56,92726.26318711828,12.1846,12.2333,12.122,12.2124,92726.2632
2009-04-29 13:30:00,17.56,17.61,17.53,17.53,84952.803997779,12.2124,12.2472,12.1916,12.1916,84952.804
2009-04-29 14:00:00,17.55,17.66,17.46,17.6,142004.4419766796,12.2055,12.282,12.1429,12.2403,142004.442
2009-04-29 14:30:00,17.61,17.73,17.48,17.54,140477.5124930594,12.2472,12.3307,12.1568,12.1985,140477.5125
2009-04-29 15:00:00,17.54,17.64,17.4,17.45,158384.23098278733,12.1985,12.2681,12.1012,12.1359,158384.231
2009-04-29 15:30:00,17.43,17.56,17.3,17.43,315380.34425319266,12.122,12.2124,12.0316,12.122,315380.3443
2009-04-30 09:30:00,17.89,18.15,17.69,17.91,141032.7595780122,12.442,12.6228,12.3029,12.4559,141032.7596
2009-04-30 10:00:00,17.89,18.0,17.77,17.89,139783.4536368684,12.442,12.5185,12.3585,12.442,139783.4536
2009-04-30 10:30:00,17.89,18.13,17.89,18.09,64825.09716823986,12.442,12.6089,12.442,12.581,64825.0972
2009-04-30 11:00:00,18.1,18.32,18.1,18.22,87034.98056635202,12.588,12.741,12.588,12.6715,87034.9806
2009-04-30 11:30:00,18.22,18.25,18.12,18.13,118545.25263742363,12.6715,12.6923,12.6019,12.6089,118545.2526
2009-04-30 12:00:00,18.13,18.21,18.05,18.18,75374.79178234313,12.6089,12.6645,12.5532,12.6436,75374.7918
2009-04-30 12:30:00,18.18,18.19,17.84,17.86,84536.36868406441,12.6436,12.6506,12.4072,12.4211,84536.3687
2009-04-30 13:00:00,17.85,17.95,17.74,17.79,127568.01776790671,12.4141,12.4837,12.3376,12.3724,127568.0178
2009-04-30 13:30:00,17.79,18.07,17.79,17.9,175180.45530260963,12.3724,12.5671,12.3724,12.4489,175180.4553
2009-04-30 14:00:00,17.89,18.08,17.86,17.99,159494.72515269293,12.442,12.5741,12.4211,12.5115,159494.7252
2009-04-30 14:30:00,17.99,18.1,17.9,18.02,315935.59133814543,12.5115,12.588,12.4489,12.5324,315935.5913
2009-04-30 15:00:00,18.01,18.03,17.69,17.82,269572.4597445863,12.5254,12.5393,12.3029,12.3933,269572.4597
2009-04-30 15:30:00,17.81,17.97,17.69,17.71,323570.2387562465,12.3863,12.4976,12.3029,12.3168,323570.2388
2009-05-01 09:30:00,17.61,17.71,17.27,17.57,77179.34480843975,12.2472,12.3168,12.0108,12.2194,77179.3448
2009-05-01 10:00:00,17.58,17.61,17.24,17.38,46085.50805108273,12.2264,12.2472,11.9899,12.0873,46085.5081
2009-05-01 10:30:00,17.38,17.63,17.35,17.56,54830.64963908939,12.0873,12.2611,12.0664,12.2124,54830.6496
2009-05-01 11:00:00,17.55,17.74,17.53,17.68,86896.16879511382,12.2055,12.3376,12.1916,12.2959,86896.1688
2009-05-01 11:30:00,17.69,17.69,17.53,17.53,31787.895613548026,12.3029,12.3029,12.1916,12.1916,31787.8956
2009-05-01 12:00:00,17.51,17.67,17.5,17.52,31093.83675735702,12.1777,12.289,12.1707,12.1846,31093.8368
2009-05-01 12:30:00,17.52,17.64,17.51,17.61,38867.29594669628,12.1846,12.2681,12.1777,12.2472,38867.2959
2009-05-01 13:00:00,17.6,17.71,17.59,17.66,21099.38922820655,12.2403,12.3168,12.2333,12.282,21099.3892
2009-05-01 13:30:00,17.66,17.85,17.66,17.74,126318.7118267629,12.282,12.4141,12.282,12.3376,126318.7118
2009-05-01 14:00:00,17.75,17.82,17.72,17.78,35258.18989450305,12.3446,12.3933,12.3237,12.3655,35258.1899
2009-05-01 14:30:00,17.74,17.75,17.65,17.69,46640.755136035536,12.3376,12.3446,12.275,12.3029,46640.7551
2009-05-01 15:00:00,17.69,17.81,17.57,17.57,115769.01721265964,12.3029,12.3863,12.2194,12.2194,115769.0172
2009-05-01 15:30:00,17.58,17.65,17.51,17.64,178928.3731260411,12.2264,12.275,12.1777,12.2681,178928.3731
2009-05-04 09:30:00,17.65,18.05,17.65,18.05,88978.34536368684,12.275,12.5532,12.275,12.5532,88978.3454
2009-05-04 10:00:00,18.06,18.21,18.06,18.18,90921.71016102163,12.5602,12.6645,12.5602,12.6436,90921.7102
2009-05-04 10:30:00,18.2,18.22,18.1,18.2,63298.16768461965,12.6575,12.6715,12.588,12.6575,63298.1677
2009-05-04 11:00:00,18.22,18.39,18.2,18.31,102026.65186007772,12.6715,12.7897,12.6575,12.7341,102026.6519
2009-05-04 11:30:00,18.31,18.46,18.29,18.41,51499.16712937257,12.7341,12.8384,12.7201,12.8036,51499.1671
2009-05-04 12:00:00,18.41,18.52,18.38,18.43,88978.34536368684,12.8036,12.8801,12.7827,12.8175,88978.3454
2009-05-04 12:30:00,18.42,18.62,18.42,18.61,122154.35868961689,12.8106,12.9496,12.8106,12.9427,122154.3587
2009-05-04 13:00:00,18.61,18.73,18.56,18.73,140477.5124930594,12.9427,13.0261,12.9079,13.0261,140477.5125
2009-05-04 13:30:00,18.71,18.77,18.66,18.71,109800.11104941698,13.0122,13.054,12.9775,13.0122,109800.111
2009-05-04 14:00:00,18.72,18.77,18.67,18.77,151166.01887840088,13.0192,13.054,12.9844,13.054,151166.0189
2009-05-04 14:30:00,18.76,18.82,18.74,18.77,171987.78456413103,13.047,13.0887,13.0331,13.054,171987.7846
2009-05-04 15:00:00,18.79,18.87,18.75,18.83,113964.464186563,13.0679,13.1235,13.0401,13.0957,113964.4642
2009-05-04 15:30:00,18.83,18.96,18.73,18.93,275263.7423653526,13.0957,13.1861,13.0261,13.1652,275263.7424
2009-05-05 09:30:00,18.67,18.74,18.37,18.51,237923.3759022765,12.9844,13.0331,12.7758,12.8731,237923.3759
2009-05-05 10:00:00,18.54,18.6,18.39,18.51,298722.93170460855,12.894,12.9357,12.7897,12.8731,298722.9317
2009-05-05 10:30:00,18.49,18.51,18.41,18.41,324819.54469739035,12.8592,12.8731,12.8036,12.8036,324819.5447
2009-05-05 11:00:00,18.42,18.51,18.4,18.51,380483.0649639089,12.8106,12.8731,12.7966,12.8731,380483.065
2009-05-05 11:30:00,18.5,18.61,18.45,18.46,67046.08550805108,12.8662,12.9427,12.8314,12.8384,67046.0855
2009-05-05 12:00:00,18.46,18.49,18.42,18.42,65657.96779566907,12.8384,12.8592,12.8106,12.8106,65657.9678
2009-05-05 12:30:00,18.42,18.42,18.22,18.31,47057.19044975014,12.8106,12.8106,12.6715,12.7341,47057.1904
2009-05-05 13:00:00,18.29,18.33,18.14,18.14,45391.44919489172,12.7201,12.748,12.6158,12.6158,45391.4492
2009-05-05 13:30:00,18.14,18.26,18.12,18.19,70099.9444752915,12.6158,12.6993,12.6019,12.6506,70099.9445
2009-05-05 14:00:00,18.2,18.29,18.1,18.13,78428.65074958355,12.6575,12.7201,12.588,12.6089,78428.6507
2009-05-05 14:30:00,18.12,18.36,18.11,18.31,93420.32204330926,12.6019,12.7688,12.595,12.7341,93420.322
2009-05-05 15:00:00,18.3,18.47,18.26,18.41,121321.48806218768,12.7271,12.8453,12.6993,12.8036,121321.4881
2009-05-05 15:30:00,18.41,18.56,18.36,18.48,415463.6313159356,12.8036,12.9079,12.7688,12.8523,415463.6313
2009-05-06 09:30:00,18.98,19.08,18.57,18.63,224042.1987784564,13.2,13.2696,12.9149,12.9566,224042.1988
2009-05-06 10:00:00,18.64,18.66,18.2,18.2,113270.405330372,12.9636,12.9775,12.6575,12.6575,113270.4053
2009-05-06 10:30:00,18.19,18.26,18.05,18.23,96474.18101054968,12.6506,12.6993,12.5532,12.6784,96474.181
2009-05-06 11:00:00,18.23,18.29,18.17,18.25,77873.40366463075,12.6784,12.7201,12.6367,12.6923,77873.4037
2009-05-06 11:30:00,18.25,18.41,18.24,18.39,37201.55469183787,12.6923,12.8036,12.6854,12.7897,37201.5547
2009-05-06 12:00:00,18.39,18.55,18.39,18.53,43031.64908384231,12.7897,12.901,12.7897,12.8871,43031.6491
2009-05-06 12:30:00,18.54,18.55,18.43,18.46,36785.11937812327,12.894,12.901,12.8175,12.8384,36785.1194
2009-05-06 13:00:00,18.44,18.53,18.37,18.42,40533.03720155469,12.8245,12.8871,12.7758,12.8106,40533.0372
2009-05-06 13:30:00,18.41,18.67,18.37,18.67,42059.9666851749,12.8036,12.9844,12.7758,12.9844,42059.9667
2009-05-06 14:00:00,18.67,18.81,18.67,18.72,71488.06218767351,12.9844,13.0818,12.9844,13.0192,71488.0622
2009-05-06 14:30:00,18.73,18.75,18.57,18.62,123126.04108828428,13.0261,13.0401,12.9149,12.9496,123126.0411
2009-05-06 15:00:00,18.6,18.72,18.43,18.5,118822.87617990003,12.9357,13.0192,12.8175,12.8662,118822.8762
2009-05-06 15:30:00,18.49,18.72,18.45,18.66,351610.2165463631,12.8592,13.0192,12.8314,12.9775,351610.2165
2009-05-07 09:30:00,18.74,18.98,18.5,18.7,284425.3192670738,13.0331,13.2,12.8662,13.0053,284425.3193
2009-05-07 10:00:00,18.69,18.72,18.11,18.23,149500.27762354247,12.9983,13.0192,12.595,12.6784,149500.2776
2009-05-07 10:30:00,18.23,18.3,18.11,18.12,199056.0799555802,12.6784,12.7271,12.595,12.6019,199056.08
2009-05-07 11:00:00,18.12,18.18,17.92,18.18,238339.8112159911,12.6019,12.6436,12.4628,12.6436,238339.8112
2009-05-07 11:30:00,18.19,18.39,18.17,18.26,209050.5274847307,12.6506,12.7897,12.6367,12.6993,209050.5275
2009-05-07 12:00:00,18.26,18.32,18.15,18.31,106885.06385341476,12.6993,12.741,12.6228,12.7341,106885.0639
2009-05-07 12:30:00,18.31,18.48,18.2,18.21,112159.9111604664,12.7341,12.8523,12.6575,12.6645,112159.9112
2009-05-07 13:00:00,18.24,18.25,17.84,17.84,138256.52415324817,12.6854,12.6923,12.4072,12.4072,138256.5242
2009-05-07 13:30:00,17.84,17.85,17.49,17.57,130760.68850638533,12.4072,12.4141,12.1638,12.2194,130760.6885
2009-05-07 14:00:00,17.57,17.83,17.46,17.83,257773.45918933925,12.2194,12.4002,12.1429,12.4002,257773.4592
2009-05-07 14:30:00,17.81,17.83,17.64,17.67,154497.5013881177,12.3863,12.4002,12.2681,12.289,154497.5014
2009-05-07 15:00:00,17.68,17.72,17.57,17.66,241393.6701832316,12.2959,12.3237,12.2194,12.282,241393.6702
2009-05-07 15:30:00,17.66,17.71,17.49,17.62,331898.94503053854,12.282,12.3168,12.1638,12.2542,331898.945
2009-05-08 09:30:00,17.66,17.99,17.66,17.73,416157.6901721266,12.282,12.5115,12.282,12.3307,416157.6902
2009-05-08 10:00:00,17.73,17.79,17.19,17.26,435313.7146029983,12.3307,12.3724,11.9551,12.0038,435313.7146
2009-05-08 10:30:00,17.28,17.32,16.99,17.0,218906.16324264297,12.0177,12.0455,11.816,11.823,218906.1632
2009-05-08 11:00:00,17.01,17.29,16.99,17.25,268878.4008883953,11.8299,12.0247,11.816,11.9969,268878.4009
2009-05-08 11:30:00,17.22,17.51,17.22,17.51,247779.0116601888,11.976,12.1777,11.976,12.1777,247779.0117
2009-05-08 12:00:00,17.54,17.85,17.51,17.81,404219.8778456413,12.1985,12.4141,12.1777,12.3863,404219.8778
2009-05-08 12:30:00,17.82,17.89,17.71,17.86,186007.7734591893,12.3933,12.442,12.3168,12.4211,186007.7735
2009-05-08 13:00:00,17.86,17.87,17.76,17.77,169627.98445308162,12.4211,12.428,12.3515,12.3585,169627.9845
2009-05-08 13:30:00,17.77,17.9,17.7,17.75,157690.17212659633,12.3585,12.4489,12.3098,12.3446,157690.1721
2009-05-08 14:00:00,17.75,17.81,17.67,17.67,152415.32481954468,12.3446,12.3863,12.289,12.289,152415.3248
2009-05-08 14:30:00,17.66,17.79,17.64,17.74,156440.86618545253,12.282,12.3724,12.2681,12.3376,156440.8662
2009-05-08 15:00:00,17.73,17.86,17.65,17.78,295530.2609661299,12.3307,12.4211,12.275,12.3655,295530.261
2009-05-08 15:30:00,17.77,17.92,17.72,17.86,378956.1354802887,12.3585,12.4628,12.3237,12.4211,378956.1355
2009-05-11 09:30:00,17.3,17.53,17.18,17.51,225846.751804553,12.0316,12.1916,11.9482,12.1777,225846.7518
2009-05-11 10:00:00,17.48,17.6,17.45,17.54,137423.65352581898,12.1568,12.2403,12.1359,12.1985,137423.6535
2009-05-11 10:30:00,17.55,17.75,17.48,17.65,96335.36923931148,12.2055,12.3446,12.1568,12.275,96335.3692
2009-05-11 11:00:00,17.64,17.82,17.58,17.81,119239.31149361464,12.2681,12.3933,12.2264,12.3863,119239.3115
2009-05-11 11:30:00,17.8,17.84,17.71,17.77,73431.42698500832,12.3794,12.4072,12.3168,12.3585,73431.427
2009-05-11 12:00:00,17.76,17.91,17.72,17.87,96057.74569683507,12.3515,12.4559,12.3237,12.428,96057.7457
2009-05-11 12:30:00,17.86,17.9,17.77,17.81,65935.59133814547,12.4211,12.4489,12.3585,12.3863,65935.5913
2009-05-11 13:00:00,17.81,17.89,17.75,17.88,80788.45086063298,12.3863,12.442,12.3446,12.435,80788.4509
2009-05-11 13:30:00,17.87,18.0,17.82,17.93,79539.14491948916,12.428,12.5185,12.3933,12.4698,79539.1449
2009-05-11 14:00:00,17.93,17.93,17.82,17.92,164491.94891726816,12.4698,12.4698,12.3933,12.4628,164491.9489
2009-05-11 14:30:00,17.92,17.99,17.83,17.95,146307.60688506384,12.4628,12.5115,12.4002,12.4837,146307.6069
2009-05-11 15:00:00,17.95,17.96,17.71,17.78,186840.64408661853,12.4837,12.4906,12.3168,12.3655,186840.6441
2009-05-11 15:30:00,17.77,17.77,17.59,17.66,231260.41088284284,12.3585,12.3585,12.2333,12.282,231260.4109
2009-05-12 09:30:00,17.64,17.87,17.17,17.45,200721.82121043865,12.2681,12.428,11.9412,12.1359,200721.8212
2009-05-12 10:00:00,17.43,17.46,17.16,17.18,873126.0410882842,12.122,12.1429,11.9343,11.9482,873126.0411
2009-05-12 10:30:00,17.17,17.21,16.94,17.21,248334.2587451416,11.9412,11.969,11.7813,11.969,248334.2587
2009-05-12 11:00:00,17.22,17.33,17.17,17.21,68434.20322043309,11.976,12.0525,11.9412,11.969,68434.2032
2009-05-12 11:30:00,17.21,17.29,17.09,17.2,72043.30927262631,11.969,12.0247,11.8856,11.9621,72043.3093
2009-05-12 12:00:00,17.2,17.24,17.12,17.22,140061.0771793448,11.9621,11.9899,11.9064,11.976,140061.0772
2009-05-12 12:30:00,17.22,17.26,17.11,17.12,104941.69905607996,11.976,12.0038,11.8995,11.9064,104941.6991
2009-05-12 13:00:00,17.12,17.23,17.11,17.16,86896.16879511382,11.9064,11.9829,11.8995,11.9343,86896.1688
2009-05-12 13:30:00,17.17,17.33,17.13,17.19,94253.19267073848,11.9412,12.0525,11.9134,11.9551,94253.1927
2009-05-12 14:00:00,17.2,17.36,17.18,17.32,106191.00499722376,11.9621,12.0734,11.9482,12.0455,106191.005
2009-05-12 14:30:00,17.32,17.66,17.28,17.59,108689.61687951138,12.0455,12.282,12.0177,12.2333,108689.6169
2009-05-12 15:00:00,17.61,17.96,17.53,17.79,245558.0233203776,12.2472,12.4906,12.1916,12.3724,245558.0233
2009-05-12 15:30:00,17.82,17.82,17.5,17.6,405191.5602443087,12.3933,12.3933,12.1707,12.2403,405191.5602
2009-05-13 09:30:00,16.91,16.96,16.66,16.68,219877.8456413104,11.7604,11.7952,11.5865,11.6004,219877.8456
2009-05-13 10:00:00,16.68,16.69,16.35,16.48,184064.4086618545,11.6004,11.6074,11.3709,11.4613,184064.4087
2009-05-13 10:30:00,16.48,16.53,16.36,16.43,122848.41754580788,11.4613,11.4961,11.3779,11.4266,122848.4175
2009-05-13 11:00:00,16.4,16.48,16.37,16.42,201138.25652415323,11.4057,11.4613,11.3848,11.4196,201138.2565
2009-05-13 11:30:00,16.4,16.42,16.18,16.19,89672.40421987783,11.4057,11.4196,11.2527,11.2597,89672.4042
2009-05-13 12:00:00,16.19,16.25,16.13,16.18,75097.16823986673,11.2597,11.3014,11.2179,11.2527,75097.1682
2009-05-13 12:30:00,16.18,16.26,16.14,16.19,98972.7928928373,11.2527,11.3083,11.2249,11.2597,98972.7929
2009-05-13 13:00:00,16.19,16.22,16.05,16.07,142976.12437534702,11.2597,11.2805,11.1623,11.1762,142976.1244
2009-05-13 13:30:00,16.07,16.13,15.99,16.06,240977.2348695169,11.1762,11.2179,11.1206,11.1692,240977.2349
2009-05-13 14:00:00,16.06,16.09,15.96,16.02,194336.4797334814,11.1692,11.1901,11.0997,11.1414,194336.4797
2009-05-13 14:30:00,16.02,16.12,15.95,16.12,109383.67573570236,11.1414,11.211,11.0927,11.211,109383.6757
2009-05-13 15:00:00,16.14,16.19,16.09,16.15,285535.8134369794,11.2249,11.2597,11.1901,11.2318,285535.8134
2009-05-13 15:30:00,16.15,16.25,16.08,16.19,485285.95224875066,11.2318,11.3014,11.1832,11.2597,485285.9522
2009-05-14 09:30:00,16.72,17.1,16.64,16.85,309272.6263187118,11.6283,11.8925,11.5726,11.7187,309272.6263
2009-05-14 10:00:00,16.86,17.21,16.83,17.09,123820.09994447528,11.7256,11.969,11.7048,11.8856,123820.0999
2009-05-14 10:30:00,17.1,17.34,17.1,17.33,244169.90560799555,11.8925,12.0594,11.8925,12.0525,244169.9056
2009-05-14 11:00:00,17.33,17.62,17.31,17.61,218073.2926152137,12.0525,12.2542,12.0386,12.2472,218073.2926
2009-05-14 11:30:00,17.61,17.65,17.48,17.51,119933.37034980566,12.2472,12.275,12.1568,12.1777,119933.3703
2009-05-14 12:00:00,17.51,17.56,17.41,17.42,242087.72903942253,12.1777,12.2124,12.1081,12.1151,242087.729
2009-05-14 12:30:00,17.42,17.51,17.41,17.44,117018.32315380345,12.1151,12.1777,12.1081,12.129,117018.3232
2009-05-14 13:00:00,17.45,17.48,17.33,17.33,143114.9361465852,12.1359,12.1568,12.0525,12.0525,143114.9361
2009-05-14 13:30:00,17.34,17.35,17.2,17.2,126457.5235980011,12.0594,12.0664,11.9621,11.9621,126457.5236
2009-05-14 14:00:00,17.2,17.35,17.2,17.27,96196.55746807328,11.9621,12.0664,11.9621,12.0108,96196.5575
2009-05-14 14:30:00,17.27,17.38,17.25,17.3,117990.00555247084,12.0108,12.0873,11.9969,12.0316,117990.0056
2009-05-14 15:00:00,17.31,17.33,17.11,17.12,240005.5524708495,12.0386,12.0525,11.8995,11.9064,240005.5525
2009-05-14 15:30:00,17.12,17.13,16.92,17.09,741532.4819544697,11.9064,11.9134,11.7673,11.8856,741532.482
2009-05-15 09:30:00,17.48,17.7,17.15,17.36,211826.76290949472,12.1568,12.3098,11.9273,12.0734,211826.7629
2009-05-15 10:00:00,17.35,17.46,17.25,17.33,213908.9394780677,12.0664,12.1429,11.9969,12.0525,213908.9395
2009-05-15 10:30:00,17.33,17.48,17.26,17.29,133675.73570238755,12.0525,12.1568,12.0038,12.0247,133675.7357
2009-05-15 11:00:00,17.29,17.3,17.08,17.22,241393.6701832316,12.0247,12.0316,11.8786,11.976,241393.6702
2009-05-15 11:30:00,17.2,17.2,16.81,16.81,45530.26096612992,11.9621,11.9621,11.6908,11.6908,45530.261
2009-05-15 12:00:00,16.81,16.94,16.81,16.89,55941.143808995,11.6908,11.7813,11.6908,11.7465,55941.1438
2009-05-15 12:30:00,16.9,16.99,16.85,16.91,100638.53414769573,11.7534,11.816,11.7187,11.7604,100638.5341
2009-05-15 13:00:00,16.88,16.89,16.77,16.85,64131.038312048855,11.7395,11.7465,11.663,11.7187,64131.0383
2009-05-15 13:30:00,16.85,16.91,16.82,16.86,85091.61576901721,11.7187,11.7604,11.6978,11.7256,85091.6158
2009-05-15 14:00:00,16.86,16.95,16.81,16.9,53858.96724042198,11.7256,11.7882,11.6908,11.7534,53858.9672
2009-05-15 14:30:00,16.89,16.91,16.8,16.89,98972.7928928373,11.7465,11.7604,11.6839,11.7465,98972.7929
2009-05-15 15:00:00,16.88,16.98,16.81,16.93,165186.0077734592,11.7395,11.8091,11.6908,11.7743,165186.0078
2009-05-15 15:30:00,16.94,16.95,16.83,16.91,272487.50694058853,11.7813,11.7882,11.7048,11.7604,272487.5069
2009-05-18 09:30:00,17.43,17.6,17.13,17.34,153525.8189894503,12.122,12.2403,11.9134,12.0594,153525.819
2009-05-18 10:00:00,17.36,17.39,17.25,17.28,306218.7673514714,12.0734,12.0942,11.9969,12.0177,306218.7674
2009-05-18 10:30:00,17.28,17.46,17.26,17.44,116879.51138256524,12.0177,12.1429,12.0038,12.129,116879.5114
2009-05-18 11:00:00,17.44,17.48,17.37,17.43,102304.27540255414,12.129,12.1568,12.0803,12.122,102304.2754
2009-05-18 11:30:00,17.43,17.48,17.36,17.36,83425.8745141588,12.122,12.1568,12.0734,12.0734,83425.8745
2009-05-18 12:00:00,17.36,17.48,17.3,17.48,67046.08550805108,12.0734,12.1568,12.0316,12.1568,67046.0855
2009-05-18 12:30:00,17.48,17.66,17.46,17.66,58023.320377568016,12.1568,12.282,12.1429,12.282,58023.3204
2009-05-18 13:00:00,17.64,17.65,17.52,17.63,56496.390893947806,12.2681,12.275,12.1846,12.2611,56496.3909
2009-05-18 13:30:00,17.61,17.63,17.52,17.6,93697.94558578568,12.2472,12.2611,12.1846,12.2403,93697.9456
2009-05-18 14:00:00,17.6,17.74,17.59,17.73,120488.61743475846,12.2403,12.3376,12.2333,12.3307,120488.6174
2009-05-18 14:30:00,17.74,18.02,17.73,18.02,157690.17212659633,12.3376,12.5324,12.3307,12.5324,157690.1721
2009-05-18 15:00:00,18.0,18.02,17.89,17.89,241116.0466407551,12.5185,12.5324,12.442,12.442,241116.0466
2009-05-18 15:30:00,17.89,18.05,17.87,18.0,249722.3764575236,12.442,12.5532,12.428,12.5185,249722.3765
2009-05-19 09:30:00,18.36,18.68,18.22,18.38,275263.7423653526,12.7688,12.9914,12.6715,12.7827,275263.7424
2009-05-19 10:00:00,18.37,18.74,18.36,18.71,167406.9961132704,12.7758,13.0331,12.7688,13.0122,167406.9961
2009-05-19 10:30:00,18.72,18.78,18.57,18.59,193364.797334814,13.0192,13.0609,12.9149,12.9288,193364.7973
2009-05-19 11:00:00,18.58,18.66,18.49,18.63,55663.52026651859,12.9218,12.9775,12.8592,12.9566,55663.5203
2009-05-19 11:30:00,18.63,18.69,18.58,18.67,45530.26096612992,12.9566,12.9983,12.9218,12.9844,45530.261
2009-05-19 12:00:00,18.68,18.77,18.66,18.76,82870.627429206,12.9914,13.054,12.9775,13.047,82870.6274
2009-05-19 12:30:00,18.76,18.79,18.69,18.74,171293.72570794003,13.047,13.0679,12.9983,13.0331,171293.7257
2009-05-19 13:00:00,18.73,18.8,18.7,18.77,117157.13492504164,13.0261,13.0748,13.0053,13.054,117157.1349
2009-05-19 13:30:00,18.78,18.82,18.69,18.75,117157.13492504164,13.0609,13.0887,12.9983,13.0401,117157.1349
2009-05-19 14:00:00,18.74,18.77,18.64,18.72,113131.5935591338,13.0331,13.054,12.9636,13.0192,113131.5936
2009-05-19 14:30:00,18.73,18.76,18.69,18.73,138117.71238200998,13.0261,13.047,12.9983,13.0261,138117.7124
2009-05-19 15:00:00,18.74,18.79,18.66,18.69,183231.5380344253,13.0331,13.0679,12.9775,12.9983,183231.538
2009-05-19 15:30:00,18.69,18.69,18.35,18.43,318017.7679067185,12.9983,12.9983,12.7619,12.8175,318017.7679
2009-05-20 09:30:00,18.69,18.85,18.44,18.66,153248.1954469739,12.9983,13.1096,12.8245,12.9775,153248.1954
2009-05-20 10:00:00,18.67,18.87,18.62,18.62,130483.06496390892,12.9844,13.1235,12.9496,12.9496,130483.065
2009-05-20 10:30:00,18.61,18.66,18.37,18.37,103692.39311493616,12.9427,12.9775,12.7758,12.7758,103692.3931
2009-05-20 11:00:00,18.39,18.46,18.14,18.2,94947.25152692948,12.7897,12.8384,12.6158,12.6575,94947.2515
2009-05-20 11:30:00,18.2,18.33,18.06,18.07,126596.3353692393,12.6575,12.748,12.5602,12.5671,126596.3354
2009-05-20 12:00:00,18.06,18.19,18.04,18.06,85091.61576901721,12.5602,12.6506,12.5463,12.5602,85091.6158
2009-05-20 12:30:00,18.07,18.07,17.74,17.79,112715.1582454192,12.5671,12.5671,12.3376,12.3724,112715.1582
2009-05-20 13:00:00,17.78,17.87,17.71,17.85,143114.9361465852,12.3655,12.428,12.3168,12.4141,143114.9361
2009-05-20 13:30:00,17.85,18.02,17.84,18.0,75652.41532481954,12.4141,12.5324,12.4072,12.5185,75652.4153
2009-05-20 14:00:00,18.01,18.01,17.83,17.91,133536.92393114936,12.5254,12.5254,12.4002,12.4559,133536.9239
2009-05-20 14:30:00,17.91,18.02,17.8,17.92,126596.3353692393,12.4559,12.5324,12.3794,12.4628,126596.3354
2009-05-20 15:00:00,17.92,17.97,17.72,17.8,181843.4203220433,12.4628,12.4976,12.3237,12.3794,181843.4203
2009-05-20 15:30:00,17.79,17.79,17.58,17.66,271099.38922820654,12.3724,12.3724,12.2264,12.282,271099.3892
2009-05-21 09:30:00,17.66,17.92,17.29,17.75,164214.32537479178,12.282,12.4628,12.0247,12.3446,164214.3254
2009-05-21 10:00:00,17.72,17.95,17.58,17.69,191699.0560799556,12.3237,12.4837,12.2264,12.3029,191699.0561
2009-05-21 10:30:00,17.69,17.81,17.62,17.64,100222.09883398112,12.3029,12.3863,12.2542,12.2681,100222.0988
2009-05-21 11:00:00,17.64,17.74,17.56,17.69,142698.50083287063,12.2681,12.3376,12.2124,12.3029,142698.5008
2009-05-21 11:30:00,17.69,17.87,17.68,17.87,131732.37090505272,12.3029,12.428,12.2959,12.428,131732.3709
2009-05-21 12:00:00,17.87,17.93,17.74,17.74,60105.49694614103,12.428,12.4698,12.3376,12.3376,60105.4969
2009-05-21 12:30:00,17.74,18.0,17.74,17.93,103275.95780122154,12.3376,12.5185,12.3376,12.4698,103275.9578
2009-05-21 13:00:00,17.94,18.01,17.83,17.86,63575.79122709605,12.4767,12.5254,12.4002,12.4211,63575.7912
2009-05-21 13:30:00,17.86,17.9,17.78,17.82,84952.803997779,12.4211,12.4489,12.3655,12.3933,84952.804
2009-05-21 14:00:00,17.84,17.9,17.58,17.61,124236.53525818988,12.4072,12.4489,12.2264,12.2472,124236.5353
2009-05-21 14:30:00,17.61,17.63,17.45,17.54,154636.3131593559,12.2472,12.2611,12.1359,12.1985,154636.3132
2009-05-21 15:00:00,17.54,17.64,17.46,17.56,112853.9700166574,12.1985,12.2681,12.1429,12.2124,112853.97
2009-05-21 15:30:00,17.56,17.8,17.56,17.74,207940.0333148251,12.2124,12.3794,12.2124,12.3376,207940.0333
2009-05-22 09:30:00,18.48,18.74,18.05,18.24,262631.8711826763,12.8523,13.0331,12.5532,12.6854,262631.8712
2009-05-22 10:00:00,18.26,18.52,18.23,18.47,134230.98278734036,12.6993,12.8801,12.6784,12.8453,134230.9828
2009-05-22 10:30:00,18.46,18.52,18.37,18.44,66490.83842309828,12.8384,12.8801,12.7758,12.8245,66490.8384
2009-05-22 11:00:00,18.44,18.56,18.4,18.52,61910.04997223764,12.8245,12.9079,12.7966,12.8801,61910.05
2009-05-22 11:30:00,18.52,18.55,18.33,18.35,42892.8373126041,12.8801,12.901,12.748,12.7619,42892.8373
2009-05-22 12:00:00,18.34,18.44,18.25,18.26,45113.82565241532,12.7549,12.8245,12.6923,12.6993,45113.8257
2009-05-22 12:30:00,18.26,18.34,18.21,18.33,83703.4980566352,12.6993,12.7549,12.6645,12.748,83703.4981
2009-05-22 13:00:00,18.36,18.37,18.28,18.29,97029.42809550247,12.7688,12.7758,12.7132,12.7201,97029.4281
2009-05-22 13:30:00,18.29,18.29,18.17,18.21,43170.460855080506,12.7201,12.7201,12.6367,12.6645,43170.4609
2009-05-22 14:00:00,18.23,18.28,18.07,18.13,109383.67573570236,12.6784,12.7132,12.5671,12.6089,109383.6757
2009-05-22 14:30:00,18.13,18.16,18.05,18.16,107162.68739589116,12.6089,12.6297,12.5532,12.6297,107162.6874
2009-05-22 15:00:00,18.17,18.27,18.04,18.09,116324.26429761243,12.6367,12.7062,12.5463,12.581,116324.2643
2009-05-22 15:30:00,18.08,18.25,18.0,18.06,172126.59633536922,12.5741,12.6923,12.5185,12.5602,172126.5963
2009-05-26 09:30:00,18.02,18.58,18.01,18.54,168517.490283176,12.5324,12.9218,12.5254,12.894,168517.4903
2009-05-26 10:00:00,18.56,18.99,18.54,18.77,199472.5152692948,12.9079,13.207,12.894,13.054,199472.5153
2009-05-26 10:30:00,18.77,18.88,18.74,18.83,110771.79344808438,13.054,13.1305,13.0331,13.0957,110771.7934
2009-05-26 11:00:00,18.82,18.98,18.81,18.98,74264.29761243753,13.0887,13.2,13.0818,13.2,74264.2976
2009-05-26 11:30:00,18.95,19.16,18.88,19.13,153387.0072182121,13.1792,13.3252,13.1305,13.3043,153387.0072
2009-05-26 12:00:00,19.12,19.3,19.11,19.29,252915.0471960022,13.2974,13.4226,13.2904,13.4156,252915.0472
2009-05-26 12:30:00,19.29,19.47,19.23,19.34,418101.0549694614,13.4156,13.5408,13.3739,13.4504,418101.055
2009-05-26 13:00:00,19.34,19.39,19.21,19.32,147834.53636868406,13.4504,13.4852,13.36,13.4365,147834.5364
2009-05-26 13:30:00,19.33,19.41,19.24,19.4,110077.7345918934,13.4434,13.4991,13.3808,13.4921,110077.7346
2009-05-26 14:00:00,19.39,19.45,19.31,19.34,111188.228761799,13.4852,13.5269,13.4295,13.4504,111188.2288
2009-05-26 14:30:00,19.34,19.41,19.29,19.29,139783.4536368684,13.4504,13.4991,13.4156,13.4156,139783.4536
2009-05-26 15:00:00,19.29,19.34,19.15,19.23,184203.2204330927,13.4156,13.4504,13.3182,13.3739,184203.2204
2009-05-26 15:30:00,19.21,19.4,19.16,19.38,375485.84119933366,13.36,13.4921,13.3252,13.4782,375485.8412
2009-05-27 09:30:00,18.82,19.0,18.74,18.85,234730.7051637979,13.0887,13.2139,13.0331,13.1096,234730.7052
2009-05-27 10:00:00,18.85,19.03,18.72,18.96,240560.7995558023,13.1096,13.2348,13.0192,13.1861,240560.7996
2009-05-27 10:30:00,18.97,19.0,18.81,18.91,315519.1560244309,13.1931,13.2139,13.0818,13.1513,315519.156
2009-05-27 11:00:00,18.89,18.9,18.71,18.8,198639.64464186563,13.1374,13.1444,13.0122,13.0748,198639.6446
2009-05-27 11:30:00,18.82,18.83,18.69,18.8,214880.62187673512,13.0887,13.0957,12.9983,13.0748,214880.6219
2009-05-27 12:00:00,18.8,18.8,18.58,18.59,237645.7523598001,13.0748,13.0748,12.9218,12.9288,237645.7524
2009-05-27 12:30:00,18.59,18.62,18.46,18.49,79816.76846196556,12.9288,12.9496,12.8384,12.8592,79816.7685
2009-05-27 13:00:00,18.48,18.65,18.47,18.59,114797.33481399222,12.8523,12.9705,12.8453,12.9288,114797.3348
2009-05-27 13:30:00,18.58,18.59,18.13,18.18,134508.60632981677,12.9218,12.9288,12.6089,12.6436,134508.6063
2009-05-27 14:00:00,18.17,18.18,17.94,18.1,261799.00055524707,12.6367,12.6436,12.4767,12.588,261799.0006
2009-05-27 14:30:00,18.1,18.33,18.02,18.28,213908.9394780677,12.588,12.748,12.5324,12.7132,213908.9395
2009-05-27 15:00:00,18.28,18.45,18.2,18.24,277068.2953914492,12.7132,12.8314,12.6575,12.6854,277068.2954
2009-05-27 15:30:00,18.23,18.34,18.15,18.26,385896.72404219874,12.6784,12.7549,12.6228,12.6993,385896.724
2009-05-28 09:30:00,18.84,19.08,18.39,18.44,263603.5535813437,13.1026,13.2696,12.7897,12.8245,263603.5536
2009-05-28 10:00:00,18.44,18.44,18.04,18.14,198362.0210993892,12.8245,12.8245,12.5463,12.6158,198362.0211
2009-05-28 10:30:00,18.13,18.38,18.05,18.36,110077.7345918934,12.6089,12.7827,12.5532,12.7688,110077.7346
2009-05-28 11:00:00,18.38,18.49,18.3,18.46,179205.99666851747,12.7827,12.8592,12.7271,12.8384,179205.9967
2009-05-28 11:30:00,18.46,18.75,18.46,18.64,300805.10827318154,12.8384,13.0401,12.8384,12.9636,300805.1083
2009-05-28 12:00:00,18.64,18.65,18.52,18.53,123681.28817323707,12.9636,12.9705,12.8801,12.8871,123681.2882
2009-05-28 12:30:00,18.53,18.56,18.47,18.49,145752.35980011104,12.8871,12.9079,12.8453,12.8592,145752.3598
2009-05-28 13:00:00,18.49,18.72,18.48,18.65,216962.7984453081,12.8592,13.0192,12.8523,12.9705,216962.7984
2009-05-28 13:30:00,18.66,18.73,18.55,18.63,91476.95724597444,12.9775,13.0261,12.901,12.9566,91476.9572
2009-05-28 14:00:00,18.63,18.73,18.61,18.67,156440.86618545253,12.9566,13.0261,12.9427,12.9844,156440.8662
2009-05-28 14:30:00,18.67,18.8,18.64,18.78,248611.882287618,12.9844,13.0748,12.9636,13.0609,248611.8823
2009-05-28 15:00:00,18.77,18.84,18.66,18.71,309411.43808995,13.054,13.1026,12.9775,13.0122,309411.4381
2009-05-28 15:30:00,18.71,18.85,18.64,18.82,461271.5158245419,13.0122,13.1096,12.9636,13.0887,461271.5158
2009-05-29 09:30:00,19.54,19.76,19.35,19.53,364380.8995002776,13.5895,13.7425,13.4573,13.5825,364380.8995
2009-05-29 10:00:00,19.52,19.82,19.47,19.66,326485.2859522487,13.5756,13.7842,13.5408,13.6729,326485.286
2009-05-29 10:30:00,19.67,19.86,19.49,19.82,348972.7928928373,13.6799,13.812,13.5547,13.7842,348972.7929
2009-05-29 11:00:00,19.8,19.87,19.69,19.77,321765.6857301499,13.7703,13.819,13.6938,13.7494,321765.6857
2009-05-29 11:30:00,19.76,20.0,19.7,19.78,233897.83453636867,13.7425,13.9094,13.7008,13.7564,233897.8345
2009-05-29 12:00:00,19.77,19.95,19.77,19.93,91615.76901721266,13.7494,13.8746,13.7494,13.8607,91615.769
2009-05-29 12:30:00,19.91,19.99,19.81,19.99,143808.99500277624,13.8468,13.9024,13.7773,13.9024,143808.995
2009-05-29 13:00:00,19.98,20.06,19.9,19.92,111188.228761799,13.8955,13.9511,13.8398,13.8538,111188.2288
2009-05-29 13:30:00,19.92,20.01,19.79,19.81,161438.08995002776,13.8538,13.9163,13.7633,13.7773,161438.09
2009-05-29 14:00:00,19.81,19.88,19.73,19.76,85508.0510827318,13.7773,13.8259,13.7216,13.7425,85508.0511
2009-05-29 14:30:00,19.76,19.8,19.57,19.72,137007.21821210437,13.7425,13.7703,13.6103,13.7147,137007.2182
2009-05-29 15:00:00,19.7,19.89,19.66,19.89,279566.9072737368,13.7008,13.8329,13.6729,13.8329,279566.9073
2009-05-29 15:30:00,19.89,20.03,19.83,19.96,386451.9711271516,13.8329,13.9303,13.7912,13.8816,386451.9711
2009-06-01 09:30:00,20.45,20.63,20.41,20.54,449611.327040533,14.2224,14.3475,14.1945,14.2849,449611.327
2009-06-01 10:00:00,20.53,21.04,20.52,20.91,427956.6907273736,14.278,14.6327,14.271,14.5423,427956.6907
2009-06-01 10:30:00,20.88,20.9,20.77,20.82,125347.0294280955,14.5214,14.5353,14.4449,14.4797,125347.0294
2009-06-01 11:00:00,20.85,20.98,20.82,20.91,150749.58356468627,14.5005,14.591,14.4797,14.5423,150749.5836
2009-06-01 11:30:00,20.91,20.91,20.73,20.82,76624.09772348695,14.5423,14.5423,14.4171,14.4797,76624.0977
2009-06-01 12:00:00,20.8,20.88,20.75,20.86,107023.87562465297,14.4658,14.5214,14.431,14.5075,107023.8756
2009-06-01 12:30:00,20.86,20.92,20.7,20.7,124514.1588006663,14.5075,14.5492,14.3962,14.3962,124514.1588
2009-06-01 13:00:00,20.7,20.84,20.68,20.83,72182.12104386452,14.3962,14.4936,14.3823,14.4866,72182.121
2009-06-01 13:30:00,20.82,21.07,20.8,21.04,217240.42198778456,14.4797,14.6535,14.4658,14.6327,217240.422
2009-06-01 14:00:00,21.06,21.06,20.89,20.92,100499.72237645752,14.6466,14.6466,14.5284,14.5492,100499.7224
2009-06-01 14:30:00,20.89,20.92,20.73,20.83,156440.86618545253,14.5284,14.5492,14.4171,14.4866,156440.8662
2009-06-01 15:00:00,20.83,20.9,20.68,20.88,210716.2687395891,14.4866,14.5353,14.3823,14.5214,210716.2687
2009-06-01 15:30:00,20.88,20.96,20.8,20.89,330927.2626318712,14.5214,14.577,14.4658,14.5284,330927.2626
2009-06-02 09:30:00,20.81,20.92,20.66,20.8,272903.94225430314,14.4727,14.5492,14.3684,14.4658,272903.9423
2009-06-02 10:00:00,20.8,20.93,20.73,20.88,248611.882287618,14.4658,14.5562,14.4171,14.5214,248611.8823
2009-06-02 10:30:00,20.89,20.93,20.63,20.7,229872.29317046085,14.5284,14.5562,14.3475,14.3962,229872.2932
2009-06-02 11:00:00,20.72,20.78,20.51,20.51,142004.4419766796,14.4101,14.4519,14.2641,14.2641,142004.442
2009-06-02 11:30:00,20.5,20.5,20.3,20.32,176985.00832870626,14.2571,14.2571,14.118,14.1319,176985.0083
2009-06-02 12:00:00,20.33,20.37,20.26,20.29,121321.48806218768,14.1389,14.1667,14.0902,14.1111,121321.4881
2009-06-02 12:30:00,20.29,20.49,20.26,20.46,83425.8745141588,14.1111,14.2502,14.0902,14.2293,83425.8745
2009-06-02 13:00:00,20.45,20.55,20.41,20.51,136451.97112715157,14.2224,14.2919,14.1945,14.2641,136451.9711
2009-06-02 13:30:00,20.51,20.57,20.44,20.54,216546.3631315936,14.2641,14.3058,14.2154,14.2849,216546.3631
2009-06-02 14:00:00,20.53,20.63,20.44,20.55,155191.5602443087,14.278,14.3475,14.2154,14.2919,155191.5602
2009-06-02 14:30:00,20.55,20.65,20.52,20.62,131454.74736257634,14.2919,14.3615,14.271,14.3406,131454.7474
2009-06-02 15:00:00,20.61,20.73,20.56,20.67,162270.96057745695,14.3336,14.4171,14.2989,14.3754,162270.9606
2009-06-02 15:30:00,20.66,20.75,20.55,20.63,248056.6352026652,14.3684,14.431,14.2919,14.3475,248056.6352
2009-06-03 09:30:00,20.42,20.5,20.24,20.37,159772.34869516935,14.2015,14.2571,14.0763,14.1667,159772.3487
2009-06-03 10:00:00,20.36,20.37,19.98,20.19,216268.73958911715,14.1598,14.1667,13.8955,14.0415,216268.7396
2009-06-03 10:30:00,20.19,20.31,20.13,20.29,107440.31093836756,14.0415,14.125,13.9998,14.1111,107440.3109
2009-06-03 11:00:00,20.29,20.37,20.17,20.31,95918.93392559688,14.1111,14.1667,14.0276,14.125,95918.9339
2009-06-03 11:30:00,20.31,20.46,20.25,20.31,130760.68850638533,14.125,14.2293,14.0833,14.125,130760.6885
2009-06-03 12:00:00,20.31,20.32,20.17,20.17,145752.35980011104,14.125,14.1319,14.0276,14.0276,145752.3598
2009-06-03 12:30:00,20.16,20.18,20.03,20.03,116740.69961132704,14.0207,14.0346,13.9303,13.9303,116740.6996
2009-06-03 13:00:00,20.01,20.17,20.0,20.13,159078.28983897832,13.9163,14.0276,13.9094,13.9998,159078.2898
2009-06-03 13:30:00,20.12,20.14,20.03,20.12,102304.27540255414,13.9929,14.0068,13.9303,13.9929,102304.2754
2009-06-03 14:00:00,20.14,20.19,20.06,20.11,142976.12437534702,14.0068,14.0415,13.9511,13.9859,142976.1244
2009-06-03 14:30:00,20.11,20.23,20.06,20.21,169211.549139367,13.9859,14.0694,13.9511,14.0554,169211.5491
2009-06-03 15:00:00,20.21,20.29,20.17,20.18,120349.80566352024,14.0554,14.1111,14.0276,14.0346,120349.8057
2009-06-03 15:30:00,20.18,20.47,20.18,20.44,310799.555802332,14.0346,14.2363,14.0346,14.2154,310799.5558
2009-06-04 09:30:00,20.68,20.78,20.52,20.75,372570.79400333145,14.3823,14.4519,14.271,14.431,372570.794
2009-06-04 10:00:00,20.74,20.83,20.6,20.68,167545.8078845086,14.424,14.4866,14.3267,14.3823,167545.8079
2009-06-04 10:30:00,20.65,20.77,20.61,20.77,101471.40477512492,14.3615,14.4449,14.3336,14.4449,101471.4048
2009-06-04 11:00:00,20.77,20.81,20.73,20.73,73986.67406996113,14.4449,14.4727,14.4171,14.4171,73986.6741
2009-06-04 11:30:00,20.72,20.8,20.65,20.66,72459.74458634092,14.4101,14.4658,14.3615,14.3684,72459.7446
2009-06-04 12:00:00,20.67,20.75,20.61,20.74,59550.24986118823,14.3754,14.431,14.3336,14.424,59550.2499
2009-06-04 12:30:00,20.74,20.83,20.73,20.81,74403.10938367574,14.424,14.4866,14.4171,14.4727,74403.1094
2009-06-04 13:00:00,20.81,21.01,20.81,20.96,87451.41588006662,14.4727,14.6118,14.4727,14.577,87451.4159
2009-06-04 13:30:00,20.96,21.16,20.96,21.12,161299.27817878954,14.577,14.7161,14.577,14.6883,161299.2782
2009-06-04 14:00:00,21.12,21.17,21.06,21.14,88561.91004997223,14.6883,14.7231,14.6466,14.7022,88561.91
2009-06-04 14:30:00,21.14,21.19,21.06,21.11,120072.18212104384,14.7022,14.737,14.6466,14.6814,120072.1821
2009-06-04 15:00:00,21.11,21.16,21.03,21.11,85091.61576901721,14.6814,14.7161,14.6257,14.6814,85091.6158
2009-06-04 15:30:00,21.11,21.14,20.99,21.09,272209.88339811214,14.6814,14.7022,14.5979,14.6675,272209.8834
2009-06-05 09:30:00,21.3,21.46,21.09,21.12,207662.40977234868,14.8135,14.9248,14.6675,14.6883,207662.4098
2009-06-05 10:00:00,21.12,21.27,20.85,21.19,157273.73681288172,14.6883,14.7926,14.5005,14.737,157273.7368
2009-06-05 10:30:00,21.19,21.45,21.11,21.36,168795.1138256524,14.737,14.9178,14.6814,14.8552,168795.1138
2009-06-05 11:00:00,21.36,21.48,21.32,21.32,96612.99278178788,14.8552,14.9387,14.8274,14.8274,96612.9928
2009-06-05 11:30:00,21.32,21.48,21.2,21.43,112992.7817878956,14.8274,14.9387,14.744,14.9039,112992.7818
2009-06-05 12:00:00,21.42,21.5,21.38,21.48,183786.78511937807,14.897,14.9526,14.8691,14.9387,183786.7851
2009-06-05 12:30:00,21.47,21.48,21.42,21.45,83842.3098278734,14.9317,14.9387,14.897,14.9178,83842.3098
2009-06-05 13:00:00,21.45,21.55,21.42,21.53,75652.41532481954,14.9178,14.9874,14.897,14.9735,75652.4153
2009-06-05 13:30:00,21.53,21.68,21.51,21.61,107995.55802332037,14.9735,15.0778,14.9596,15.0291,107995.558
2009-06-05 14:00:00,21.61,21.66,21.43,21.52,113548.02887284842,15.0291,15.0639,14.9039,14.9665,113548.0289
2009-06-05 14:30:00,21.53,21.58,21.4,21.5,127012.77068295392,14.9735,15.0082,14.8831,14.9526,127012.7707
2009-06-05 15:00:00,21.5,21.55,21.35,21.35,166990.5607995558,14.9526,14.9874,14.8483,14.8483,166990.5608
2009-06-05 15:30:00,21.34,21.51,21.25,21.37,468906.1632426429,14.8413,14.9596,14.7787,14.8622,468906.1632
2009-06-08 09:30:00,21.11,21.13,20.73,20.74,199472.5152692948,14.6814,14.6953,14.4171,14.424,199472.5153
2009-06-08 10:00:00,20.74,21.03,20.67,21.01,132287.61799000556,14.424,14.6257,14.3754,14.6118,132287.618
2009-06-08 10:30:00,21.0,21.24,21.0,21.16,168656.3020544142,14.6049,14.7718,14.6049,14.7161,168656.3021
2009-06-08 11:00:00,21.14,21.3,21.11,21.12,194614.10327595772,14.7022,14.8135,14.6814,14.6883,194614.1033
2009-06-08 11:30:00,21.12,21.19,21.01,21.1,93281.51027207109,14.6883,14.737,14.6118,14.6744,93281.5103
2009-06-08 12:00:00,21.12,21.14,20.99,21.09,38034.42531926707,14.6883,14.7022,14.5979,14.6675,38034.4253
2009-06-08 12:30:00,21.08,21.12,20.99,21.03,83703.4980566352,14.6605,14.6883,14.5979,14.6257,83703.4981
2009-06-08 13:00:00,21.03,21.08,20.99,21.07,155885.61910049972,14.6257,14.6605,14.5979,14.6535,155885.6191
2009-06-08 13:30:00,21.07,21.17,21.04,21.12,54830.64963908939,14.6535,14.7231,14.6327,14.6883,54830.6496
2009-06-08 14:00:00,21.12,21.13,21.03,21.06,52609.661299278174,14.6883,14.6953,14.6257,14.6466,52609.6613
2009-06-08 14:30:00,21.07,21.11,21.03,21.06,88700.72182121043,14.6535,14.6814,14.6257,14.6466,88700.7218
2009-06-08 15:00:00,21.08,21.46,21.05,21.42,127012.77068295392,14.6605,14.9248,14.6396,14.897,127012.7707
2009-06-08 15:30:00,21.42,21.57,21.25,21.29,220710.7162687396,14.897,15.0013,14.7787,14.8066,220710.7163
2009-06-09 09:30:00,21.51,21.79,21.51,21.66,207245.97445863407,14.9596,15.1543,14.9596,15.0639,207245.9745
2009-06-09 10:00:00,21.64,21.71,21.5,21.53,168239.8667406996,15.05,15.0986,14.9526,14.9735,168239.8667
2009-06-09 10:30:00,21.54,21.63,21.45,21.53,161576.90172126595,14.9804,15.043,14.9178,14.9735,161576.9017
2009-06-09 11:00:00,21.52,21.58,21.42,21.5,191976.679622432,14.9665,15.0082,14.897,14.9526,191976.6796
2009-06-09 11:30:00,21.5,21.55,21.45,21.47,112021.0993892282,14.9526,14.9874,14.9178,14.9317,112021.0994
2009-06-09 12:00:00,21.45,21.54,21.44,21.53,131454.74736257634,14.9178,14.9804,14.9109,14.9735,131454.7474
2009-06-09 12:30:00,21.53,21.54,21.43,21.45,130344.25319267072,14.9735,14.9804,14.9039,14.9178,130344.2532
2009-06-09 13:00:00,21.44,21.5,21.33,21.36,114936.14658523042,14.9109,14.9526,14.8344,14.8552,114936.1466
2009-06-09 13:30:00,21.37,21.56,21.3,21.54,104386.45197112714,14.8622,14.9943,14.8135,14.9804,104386.452
2009-06-09 14:00:00,21.54,21.68,21.49,21.68,95918.93392559688,14.9804,15.0778,14.9456,15.0778,95918.9339
2009-06-09 14:30:00,21.68,21.75,21.65,21.72,74403.10938367574,15.0778,15.1265,15.0569,15.1056,74403.1094
2009-06-09 15:00:00,21.72,21.82,21.66,21.79,142837.31260410885,15.1056,15.1751,15.0639,15.1543,142837.3126
2009-06-09 15:30:00,21.78,21.91,21.76,21.84,152415.32481954468,15.1473,15.2377,15.1334,15.1891,152415.3248
2009-06-10 09:30:00,22.37,23.36,22.37,22.88,558300.9439200443,15.5577,16.2462,15.5577,15.9123,558300.9439
2009-06-10 10:00:00,22.91,22.91,22.56,22.66,233342.58745141583,15.9332,15.9332,15.6898,15.7593,233342.5875
2009-06-10 10:30:00,22.66,22.88,22.66,22.88,142143.25374791783,15.7593,15.9123,15.7593,15.9123,142143.2537
2009-06-10 11:00:00,22.88,22.88,22.69,22.82,129511.38256524153,15.9123,15.9123,15.7802,15.8706,129511.3826
2009-06-10 11:30:00,22.83,22.83,22.74,22.78,92309.82787340366,15.8776,15.8776,15.815,15.8428,92309.8279
2009-06-10 12:00:00,22.76,22.82,22.74,22.79,96196.55746807328,15.8289,15.8706,15.815,15.8498,96196.5575
2009-06-10 12:30:00,22.78,22.79,22.69,22.7,85508.0510827318,15.8428,15.8498,15.7802,15.7872,85508.0511
2009-06-10 13:00:00,22.71,22.71,22.45,22.48,146307.60688506384,15.7941,15.7941,15.6133,15.6342,146307.6069
2009-06-10 13:30:00,22.48,22.5,22.36,22.42,114103.27595780122,15.6342,15.6481,15.5507,15.5924,114103.276
2009-06-10 14:00:00,22.42,22.51,22.27,22.48,171987.78456413103,15.5924,15.655,15.4881,15.6342,171987.7846
2009-06-10 14:30:00,22.48,22.58,22.45,22.45,196418.6563020544,15.6342,15.7037,15.6133,15.6133,196418.6563
2009-06-10 15:00:00,22.46,22.56,22.45,22.51,220016.65741254852,15.6203,15.6898,15.6133,15.655,220016.6574
2009-06-10 15:30:00,22.51,22.72,22.51,22.65,208495.2803997779,15.655,15.8011,15.655,15.7524,208495.2804
2009-06-11 09:30:00,21.8,21.86,21.42,21.68,337729.039422543,15.1612,15.203,14.897,15.0778,337729.0394
2009-06-11 10:00:00,21.68,21.94,21.6,21.89,215852.3042754025,15.0778,15.2586,15.0221,15.2238,215852.3043
2009-06-11 10:30:00,21.89,21.98,21.86,21.9,175319.26707384785,15.2238,15.2864,15.203,15.2308,175319.2671
2009-06-11 11:00:00,21.91,22.0,21.85,21.96,157134.92504164352,15.2377,15.3003,15.196,15.2725,157134.925
2009-06-11 11:30:00,21.96,22.04,21.91,22.0,75930.03886729594,15.2725,15.3282,15.2377,15.3003,75930.0389
2009-06-11 12:00:00,22.0,22.0,21.79,21.91,124097.72348695168,15.3003,15.3003,15.1543,15.2377,124097.7235
2009-06-11 12:30:00,21.91,22.12,21.9,22.07,78428.65074958355,15.2377,15.3838,15.2308,15.349,78428.6507
2009-06-11 13:00:00,22.08,22.11,21.97,22.07,75652.41532481954,15.356,15.3768,15.2795,15.349,75652.4153
2009-06-11 13:30:00,22.07,22.1,21.97,22.0,76762.90949472514,15.349,15.3699,15.2795,15.3003,76762.9095
2009-06-11 14:00:00,21.99,22.01,21.91,21.97,79261.52137701276,15.2934,15.3073,15.2377,15.2795,79261.5214
2009-06-11 14:30:00,21.98,22.09,21.87,22.04,160049.97223764574,15.2864,15.3629,15.2099,15.3282,160049.9722
2009-06-11 15:00:00,22.04,22.11,21.96,21.99,110632.9816768462,15.3282,15.3768,15.2725,15.2934,110632.9817
2009-06-11 15:30:00,21.97,22.13,21.88,21.94,237645.7523598001,15.2795,15.3907,15.2169,15.2586,237645.7524
2009-06-12 09:30:00,21.99,21.99,21.53,21.64,150333.14825097166,15.2934,15.2934,14.9735,15.05,150333.1483
2009-06-12 10:00:00,21.64,21.67,21.41,21.51,85508.0510827318,15.05,15.0708,14.89,14.9596,85508.0511
2009-06-12 10:30:00,21.52,21.66,21.5,21.62,66490.83842309828,14.9665,15.0639,14.9526,15.0361,66490.8384
2009-06-12 11:00:00,21.62,21.63,21.5,21.55,59133.81454747362,15.0361,15.043,14.9526,14.9874,59133.8145
2009-06-12 11:30:00,21.55,21.58,21.4,21.42,47196.00222098834,14.9874,15.0082,14.8831,14.897,47196.0022
2009-06-12 12:00:00,21.42,21.45,21.28,21.3,49278.17878956135,14.897,14.9178,14.7996,14.8135,49278.1788
2009-06-12 12:30:00,21.3,21.34,21.27,21.33,73709.05052748472,14.8135,14.8413,14.7926,14.8344,73709.0505
2009-06-12 13:00:00,21.32,21.4,21.24,21.34,74819.54469739033,14.8274,14.8831,14.7718,14.8413,74819.5447
2009-06-12 13:30:00,21.35,21.4,21.31,21.36,66768.46196557468,14.8483,14.8831,14.8205,14.8552,66768.462
2009-06-12 14:00:00,21.36,21.37,21.25,21.27,63020.54414214325,14.8552,14.8622,14.7787,14.7926,63020.5441
2009-06-12 14:30:00,21.27,21.48,21.27,21.37,89533.59244863964,14.7926,14.9387,14.7926,14.8622,89533.5924
2009-06-12 15:00:00,21.39,21.48,21.38,21.42,83009.43920044419,14.8761,14.9387,14.8691,14.897,83009.4392
2009-06-12 15:30:00,21.42,21.55,21.42,21.53,134786.22987229316,14.897,14.9874,14.897,14.9735,134786.2299
2009-06-15 09:30:00,21.03,21.03,20.4,20.61,93975.56912826208,14.6257,14.6257,14.1876,14.3336,93975.5691
2009-06-15 10:00:00,20.61,20.76,20.57,20.72,53442.53192670738,14.3336,14.438,14.3058,14.4101,53442.5319
2009-06-15 10:30:00,20.73,20.74,20.52,20.72,47057.19044975014,14.4171,14.424,14.271,14.4101,47057.1904
2009-06-15 11:00:00,20.72,20.72,20.54,20.57,49555.80233203776,14.4101,14.4101,14.2849,14.3058,49555.8023
2009-06-15 11:30:00,20.56,20.66,20.55,20.59,51360.355358134366,14.2989,14.3684,14.2919,14.3197,51360.3554
2009-06-15 12:00:00,20.58,20.65,20.52,20.52,63298.16768461965,14.3128,14.3615,14.271,14.271,63298.1677
2009-06-15 12:30:00,20.52,20.65,20.52,20.62,29011.660188784008,14.271,14.3615,14.271,14.3406,29011.6602
2009-06-15 13:00:00,20.61,20.63,20.44,20.44,108273.18156579677,14.3336,14.3475,14.2154,14.2154,108273.1816
2009-06-15 13:30:00,20.44,20.47,20.34,20.39,71349.25041643532,14.2154,14.2363,14.1459,14.1806,71349.2504
2009-06-15 14:00:00,20.39,20.55,20.39,20.55,80510.82731815657,14.1806,14.2919,14.1806,14.2919,80510.8273
2009-06-15 14:30:00,20.56,20.6,20.49,20.51,82454.19211549139,14.2989,14.3267,14.2502,14.2641,82454.1921
2009-06-15 15:00:00,20.52,20.54,20.47,20.54,127012.77068295392,14.271,14.2849,14.2363,14.2849,127012.7707
2009-06-15 15:30:00,20.54,20.6,20.49,20.53,312604.1088284286,14.2849,14.3267,14.2502,14.278,312604.1088
2009-06-16 09:30:00,20.46,20.95,20.36,20.79,192948.36202109937,14.2293,14.5701,14.1598,14.4588,192948.362
2009-06-16 10:00:00,20.81,20.81,20.52,20.54,122015.54691837868,14.4727,14.4727,14.271,14.2849,122015.5469
2009-06-16 10:30:00,20.54,20.81,20.47,20.81,166712.93725707938,14.2849,14.4727,14.2363,14.4727,166712.9373
2009-06-16 11:00:00,20.81,21.04,20.8,20.96,178095.50249861187,14.4727,14.6327,14.4658,14.577,178095.5025
2009-06-16 11:30:00,20.96,20.98,20.79,20.81,128539.70016657413,14.577,14.591,14.4588,14.4727,128539.7002
2009-06-16 12:00:00,20.81,20.85,20.78,20.82,134925.04164353135,14.4727,14.5005,14.4519,14.4797,134925.0416
2009-06-16 12:30:00,20.82,20.83,20.52,20.7,88978.34536368684,14.4797,14.4866,14.271,14.3962,88978.3454
2009-06-16 13:00:00,20.7,20.71,20.54,20.65,149500.27762354247,14.3962,14.4032,14.2849,14.3615,149500.2776
2009-06-16 13:30:00,20.65,20.79,20.65,20.75,135757.91227096057,14.3615,14.4588,14.3615,14.431,135757.9123
2009-06-16 14:00:00,20.75,20.8,20.66,20.7,178373.12604108828,14.431,14.4658,14.3684,14.3962,178373.126
2009-06-16 14:30:00,20.7,20.86,20.65,20.86,135063.85341476958,14.3962,14.5075,14.3615,14.5075,135063.8534
2009-06-16 15:00:00,20.85,20.91,20.81,20.88,227234.86951693505,14.5005,14.5423,14.4727,14.5214,227234.8695
2009-06-16 15:30:00,20.91,20.99,20.81,20.83,255413.6590782898,14.5423,14.5979,14.4727,14.4866,255413.6591
2009-06-17 09:30:00,20.3,20.39,19.7,19.71,98278.7340366463,14.118,14.1806,13.7008,13.7077,98278.734
2009-06-17 10:00:00,19.71,19.91,19.66,19.69,248473.07051637972,13.7077,13.8468,13.6729,13.6938,248473.0705
2009-06-17 10:30:00,19.7,19.74,19.4,19.5,140755.1360355358,13.7008,13.7286,13.4921,13.5617,140755.136
2009-06-17 11:00:00,19.52,19.66,19.49,19.65,180871.73792337588,13.5756,13.6729,13.5547,13.666,180871.7379
2009-06-17 11:30:00,19.65,19.72,19.6,19.71,106191.00499722376,13.666,13.7147,13.6312,13.7077,106191.005
2009-06-17 12:00:00,19.7,19.96,19.7,19.9,142698.50083287063,13.7008,13.8816,13.7008,13.8398,142698.5008
2009-06-17 12:30:00,19.9,19.91,19.81,19.84,137978.9006107718,13.8398,13.8468,13.7773,13.7981,137978.9006
2009-06-17 13:00:00,19.83,19.95,19.8,19.95,156302.0544142143,13.7912,13.8746,13.7703,13.8746,156302.0544
2009-06-17 13:30:00,19.93,20.2,19.93,20.06,109383.67573570236,13.8607,14.0485,13.8607,13.9511,109383.6757
2009-06-17 14:00:00,20.06,20.12,19.87,19.9,184758.4675180455,13.9511,13.9929,13.819,13.8398,184758.4675
2009-06-17 14:30:00,19.9,19.9,19.65,19.74,159494.72515269293,13.8398,13.8398,13.666,13.7286,159494.7252
2009-06-17 15:00:00,19.75,19.83,19.69,19.72,244031.09383675733,13.7355,13.7912,13.6938,13.7147,244031.0938
2009-06-17 15:30:00,19.73,19.9,19.69,19.83,308578.5674625208,13.7216,13.8398,13.6938,13.7912,308578.5675
2009-06-18 09:30:00,19.39,19.44,19.06,19.41,306218.7673514714,13.4852,13.5199,13.2557,13.4991,306218.7674
2009-06-18 10:00:00,19.41,19.54,19.34,19.45,163659.07828983897,13.4991,13.5895,13.4504,13.5269,163659.0783
2009-06-18 10:30:00,19.44,19.48,19.34,19.36,151304.83064963907,13.5199,13.5478,13.4504,13.4643,151304.8306
2009-06-18 11:00:00,19.36,19.37,19.26,19.26,152970.57190449748,13.4643,13.4712,13.3947,13.3947,152970.5719
2009-06-18 11:30:00,19.26,19.26,19.01,19.19,129650.19433647972,13.3947,13.3947,13.2209,13.3461,129650.1943
2009-06-18 12:00:00,19.2,19.36,19.18,19.34,86202.10993892282,13.353,13.4643,13.3391,13.4504,86202.1099
2009-06-18 12:30:00,19.34,19.47,19.33,19.45,106885.06385341476,13.4504,13.5408,13.4434,13.5269,106885.0639
2009-06-18 13:00:00,19.44,19.52,19.43,19.46,113825.65241532482,13.5199,13.5756,13.513,13.5338,113825.6524
2009-06-18 13:30:00,19.44,19.45,19.34,19.36,101749.02831760132,13.5199,13.5269,13.4504,13.4643,101749.0283
2009-06-18 14:00:00,19.36,19.4,19.31,19.39,96612.99278178788,13.4643,13.4921,13.4295,13.4852,96612.9928
2009-06-18 14:30:00,19.38,19.53,19.36,19.45,165463.63131593558,13.4782,13.5825,13.4643,13.5269,165463.6313
2009-06-18 15:00:00,19.46,19.61,19.41,19.48,176290.94947251526,13.5338,13.6382,13.4991,13.5478,176290.9495
2009-06-18 15:30:00,19.48,19.54,19.39,19.45,252359.8001110494,13.5478,13.5895,13.4852,13.5269,252359.8001
2009-06-19 09:30:00,19.84,19.84,19.49,19.5,69405.88561910049,13.7981,13.7981,13.5547,13.5617,69405.8856
2009-06-19 10:00:00,19.51,19.61,19.42,19.47,174902.83176013324,13.5686,13.6382,13.506,13.5408,174902.8318
2009-06-19 10:30:00,19.46,19.69,19.44,19.59,84119.9333703498,13.5338,13.6938,13.5199,13.6243,84119.9334
2009-06-19 11:00:00,19.61,19.75,19.57,19.68,146862.85397001664,13.6382,13.7355,13.6103,13.6868,146862.854
2009-06-19 11:30:00,19.68,19.76,19.67,19.72,56218.76735147141,13.6868,13.7425,13.6799,13.7147,56218.7674
2009-06-19 12:00:00,19.72,19.74,19.64,19.67,77595.78012215435,13.7147,13.7286,13.659,13.6799,77595.7801
2009-06-19 12:30:00,19.67,19.81,19.66,19.75,76901.72126596335,13.6799,13.7773,13.6729,13.7355,76901.7213
2009-06-19 13:00:00,19.75,19.79,19.7,19.75,153803.4425319267,13.7355,13.7633,13.7008,13.7355,153803.4425
2009-06-19 13:30:00,19.75,19.83,19.61,19.61,102443.08717379232,13.7355,13.7912,13.6382,13.6382,102443.0872
2009-06-19 14:00:00,19.62,19.7,19.62,19.67,59411.438089950025,13.6451,13.7008,13.6451,13.6799,59411.4381
2009-06-19 14:30:00,19.69,19.73,19.67,19.69,102859.52248750694,13.6938,13.7216,13.6799,13.6938,102859.5225
2009-06-19 15:00:00,19.69,19.79,19.63,19.79,96196.55746807328,13.6938,13.7633,13.6521,13.7633,96196.5575
2009-06-19 15:30:00,19.79,19.85,19.62,19.68,219739.03387007216,13.7633,13.8051,13.6451,13.6868,219739.0339
2009-06-22 09:30:00,19.16,19.27,18.9,19.03,75513.60355358134,13.3252,13.4017,13.1444,13.2348,75513.6036
2009-06-22 10:00:00,19.02,19.27,19.0,19.24,247501.3881177124,13.2278,13.4017,13.2139,13.3808,247501.3881
2009-06-22 10:30:00,19.23,19.24,19.13,19.21,85508.0510827318,13.3739,13.3808,13.3043,13.36,85508.0511
2009-06-22 11:00:00,19.21,19.39,19.16,19.36,78983.89783453636,13.36,13.4852,13.3252,13.4643,78983.8978
2009-06-22 11:30:00,19.36,19.36,19.11,19.11,63853.41476957245,13.4643,13.4643,13.2904,13.2904,63853.4148
2009-06-22 12:00:00,19.11,19.13,19.06,19.12,60521.93225985563,13.2904,13.3043,13.2557,13.2974,60521.9323
2009-06-22 12:30:00,19.11,19.14,19.06,19.11,67184.89727928927,13.2904,13.3113,13.2557,13.2904,67184.8973
2009-06-22 13:00:00,19.12,19.16,19.11,19.13,60660.74403109383,13.2974,13.3252,13.2904,13.3043,60660.744
2009-06-22 13:30:00,19.13,19.19,19.13,19.16,69822.3209328151,13.3043,13.3461,13.3043,13.3252,69822.3209
2009-06-22 14:00:00,19.16,19.25,19.15,19.23,61493.61465852304,13.3252,13.3878,13.3182,13.3739,61493.6147
2009-06-22 14:30:00,19.23,19.26,19.16,19.26,80927.26263187117,13.3739,13.3947,13.3252,13.3947,80927.2626
2009-06-22 15:00:00,19.26,19.29,19.2,19.22,98972.7928928373,13.3947,13.4156,13.353,13.3669,98972.7929
2009-06-22 15:30:00,19.22,19.27,19.02,19.03,127984.45308162132,13.3669,13.4017,13.2278,13.2348,127984.4531
2009-06-23 09:30:00,19.32,19.38,19.05,19.18,89394.78067740143,13.4365,13.4782,13.2487,13.3391,89394.7807
2009-06-23 10:00:00,19.16,19.34,19.07,19.14,132565.24153248194,13.3252,13.4504,13.2626,13.3113,132565.2415
2009-06-23 10:30:00,19.14,19.17,18.87,18.98,60660.74403109383,13.3113,13.3322,13.1235,13.2,60660.744
2009-06-23 11:00:00,18.98,18.99,18.87,18.98,101054.96946141032,13.2,13.207,13.1235,13.2,101054.9695
2009-06-23 11:30:00,18.98,19.13,18.95,19.12,52054.41421432537,13.2,13.3043,13.1792,13.2974,52054.4142
2009-06-23 12:00:00,19.12,19.16,18.99,19.13,56496.390893947806,13.2974,13.3252,13.207,13.3043,56496.3909
2009-06-23 12:30:00,19.12,19.31,19.12,19.23,49833.42587451416,13.2974,13.4295,13.2974,13.3739,49833.4259
2009-06-23 13:00:00,19.23,19.32,19.21,19.24,109800.11104941698,13.3739,13.4365,13.36,13.3808,109800.111
2009-06-23 13:30:00,19.23,19.26,19.16,19.16,31787.895613548026,13.3739,13.3947,13.3252,13.3252,31787.8956
2009-06-23 14:00:00,19.15,19.43,19.14,19.36,73292.61521377013,13.3182,13.513,13.3113,13.4643,73292.6152
2009-06-23 14:30:00,19.37,19.38,19.24,19.26,76624.09772348695,13.4712,13.4782,13.3808,13.3947,76624.0977
2009-06-23 15:00:00,19.26,19.3,19.16,19.3,81621.32148806218,13.3947,13.4226,13.3252,13.4226,81621.3215
2009-06-23 15:30:00,19.29,19.35,19.09,19.18,199472.5152692948,13.4156,13.4573,13.2765,13.3391,199472.5153
2009-06-24 09:30:00,19.77,20.03,19.54,19.97,92726.26318711828,13.7494,13.9303,13.5895,13.8885,92726.2632
2009-06-24 10:00:00,19.97,20.24,19.85,20.2,105635.75791227096,13.8885,14.0763,13.8051,14.0485,105635.7579
2009-06-24 10:30:00,20.21,20.24,20.08,20.14,153387.0072182121,14.0554,14.0763,13.965,14.0068,153387.0072
2009-06-24 11:00:00,20.13,20.29,20.1,20.29,137701.27706829537,13.9998,14.1111,13.9789,14.1111,137701.2771
2009-06-24 11:30:00,20.29,20.3,20.17,20.21,39977.790116601886,14.1111,14.118,14.0276,14.0554,39977.7901
2009-06-24 12:00:00,20.21,20.24,20.06,20.1,44003.33148250971,14.0554,14.0763,13.9511,13.9789,44003.3315
2009-06-24 12:30:00,20.11,20.14,20.04,20.09,41227.09605774569,13.9859,14.0068,13.9372,13.972,41227.0961
2009-06-24 13:00:00,20.08,20.14,20.08,20.1,127151.5824541921,13.965,14.0068,13.965,13.9789,127151.5825
2009-06-24 13:30:00,20.1,20.1,20.01,20.03,58023.320377568016,13.9789,13.9789,13.9163,13.9303,58023.3204
2009-06-24 14:00:00,20.03,20.15,19.93,19.98,106329.81676846195,13.9303,14.0137,13.8607,13.8955,106329.8168
2009-06-24 14:30:00,19.97,20.0,19.79,19.83,98972.7928928373,13.8885,13.9094,13.7633,13.7912,98972.7929
2009-06-24 15:00:00,19.83,19.89,19.7,19.85,78428.65074958355,13.7912,13.8329,13.7008,13.8051,78428.6507
2009-06-24 15:30:00,19.86,19.86,19.66,19.77,401443.6424208773,13.812,13.812,13.6729,13.7494,401443.6424
2009-06-25 09:30:00,19.47,19.78,19.4,19.76,167406.9961132704,13.5408,13.7564,13.4921,13.7425,167406.9961
2009-06-25 10:00:00,19.76,19.96,19.75,19.96,181426.9850083287,13.7425,13.8816,13.7355,13.8816,181426.985
2009-06-25 10:30:00,19.96,20.04,19.83,19.93,195308.1621321488,13.8816,13.9372,13.7912,13.8607,195308.1621
2009-06-25 11:00:00,19.91,20.22,19.89,20.2,122293.17046085508,13.8468,14.0624,13.8329,14.0485,122293.1705
2009-06-25 11:30:00,20.21,20.42,20.21,20.37,152692.9483620211,14.0554,14.2015,14.0554,14.1667,152692.9484
2009-06-25 12:00:00,20.36,20.39,20.32,20.37,95086.06329816768,14.1598,14.1806,14.1319,14.1667,95086.0633
2009-06-25 12:30:00,20.38,20.41,20.25,20.25,167823.431426985,14.1737,14.1945,14.0833,14.0833,167823.4314
2009-06-25 13:00:00,20.25,20.52,20.23,20.51,118267.62909494725,14.0833,14.271,14.0694,14.2641,118267.6291
2009-06-25 13:30:00,20.5,20.61,20.5,20.59,146724.04219877845,14.2571,14.3336,14.2571,14.3197,146724.0422
2009-06-25 14:00:00,20.59,20.6,20.44,20.57,150333.14825097166,14.3197,14.3267,14.2154,14.3058,150333.1483
2009-06-25 14:30:00,20.57,20.61,20.51,20.59,179205.99666851747,14.3058,14.3336,14.2641,14.3197,179205.9967
2009-06-25 15:00:00,20.59,20.6,20.54,20.6,271793.44808439753,14.3197,14.3267,14.2849,14.3267,271793.4481
2009-06-25 15:30:00,20.6,20.6,20.47,20.51,428095.5024986119,14.3267,14.3267,14.2363,14.2641,428095.5025
2009-06-26 09:30:00,20.76,20.79,20.6,20.6,136035.53581343696,14.438,14.4588,14.3267,14.3267,136035.5358
2009-06-26 10:00:00,20.59,20.71,20.49,20.61,109938.92282065518,14.3197,14.4032,14.2502,14.3336,109938.9228
2009-06-26 10:30:00,20.61,20.68,20.57,20.66,117434.75846751804,14.3336,14.3823,14.3058,14.3684,117434.7585
2009-06-26 11:00:00,20.66,20.69,20.58,20.63,200721.82121043865,14.3684,14.3893,14.3128,14.3475,200721.8212
2009-06-26 11:30:00,20.64,20.77,20.63,20.64,79816.76846196556,14.3545,14.4449,14.3475,14.3545,79816.7685
2009-06-26 12:00:00,20.63,20.65,20.47,20.47,137284.8417545808,14.3475,14.3615,14.2363,14.2363,137284.8418
2009-06-26 12:30:00,20.47,20.5,20.42,20.47,73431.42698500832,14.2363,14.2571,14.2015,14.2363,73431.427
2009-06-26 13:00:00,20.47,20.48,20.41,20.43,55663.52026651859,14.2363,14.2432,14.1945,14.2084,55663.5203
2009-06-26 13:30:00,20.42,20.44,20.36,20.36,56635.20266518601,14.2015,14.2154,14.1598,14.1598,56635.2027
2009-06-26 14:00:00,20.36,20.38,20.29,20.35,67740.14436424208,14.1598,14.1737,14.1111,14.1528,67740.1444
2009-06-26 14:30:00,20.35,20.39,20.32,20.39,95502.49861188229,14.1528,14.1806,14.1319,14.1806,95502.4986
2009-06-26 15:00:00,20.4,20.44,20.39,20.4,117990.00555247084,14.1876,14.2154,14.1806,14.1876,117990.0056
2009-06-26 15:30:00,20.39,20.42,20.27,20.29,281371.4602998334,14.1806,14.2015,14.0972,14.1111,281371.4603
2009-06-29 09:30:00,20.8,20.82,20.3,20.42,226124.37534702945,14.4658,14.4797,14.118,14.2015,226124.3753
2009-06-29 10:00:00,20.42,20.73,20.41,20.73,208911.71571349248,14.2015,14.4171,14.1945,14.4171,208911.7157
2009-06-29 10:30:00,20.74,20.88,20.72,20.78,137284.8417545808,14.424,14.5214,14.4101,14.4519,137284.8418
2009-06-29 11:00:00,20.77,20.88,20.74,20.78,162409.77234869517,14.4449,14.5214,14.424,14.4519,162409.7723
2009-06-29 11:30:00,20.78,20.99,20.74,20.98,197529.15047196,14.4519,14.5979,14.424,14.591,197529.1505
2009-06-29 12:00:00,20.97,21.0,20.88,20.99,106885.06385341476,14.584,14.6049,14.5214,14.5979,106885.0639
2009-06-29 12:30:00,21.0,21.09,21.0,21.01,140616.3242642976,14.6049,14.6675,14.6049,14.6118,140616.3243
2009-06-29 13:00:00,21.01,21.01,20.92,21.01,147556.91282620764,14.6118,14.6118,14.5492,14.6118,147556.9128
2009-06-29 13:30:00,21.01,21.03,20.98,21.01,75652.41532481954,14.6118,14.6257,14.591,14.6118,75652.4153
2009-06-29 14:00:00,21.01,21.06,20.96,20.99,109800.11104941698,14.6118,14.6466,14.577,14.5979,109800.111
2009-06-29 14:30:00,21.0,21.08,20.96,21.04,97445.8634092171,14.6049,14.6605,14.577,14.6327,97445.8634
2009-06-29 15:00:00,21.04,21.08,21.0,21.06,151998.88950583007,14.6327,14.6605,14.6049,14.6466,151998.8895
2009-06-29 15:30:00,21.05,21.06,20.86,20.88,215297.05719044973,14.6396,14.6466,14.5075,14.5214,215297.0572
2009-06-30 09:30:00,20.95,20.96,20.71,20.78,164491.94891726816,14.5701,14.577,14.4032,14.4519,164491.9489
2009-06-30 10:00:00,20.77,20.77,20.22,20.3,182537.4791782343,14.4449,14.4449,14.0624,14.118,182537.4792
2009-06-30 10:30:00,20.3,20.32,20.13,20.28,104247.64019988896,14.118,14.1319,13.9998,14.1041,104247.6402
2009-06-30 11:00:00,20.3,20.42,20.28,20.3,81621.32148806218,14.118,14.2015,14.1041,14.118,81621.3215
2009-06-30 11:30:00,20.28,20.4,20.24,20.37,65102.72071071626,14.1041,14.1876,14.0763,14.1667,65102.7207
2009-06-30 12:00:00,20.37,20.56,20.34,20.55,148806.21876735147,14.1667,14.2989,14.1459,14.2919,148806.2188
2009-06-30 12:30:00,20.54,20.59,20.49,20.57,37479.17823431427,14.2849,14.3197,14.2502,14.3058,37479.1782
2009-06-30 13:00:00,20.56,20.57,20.48,20.55,34841.754580788445,14.2989,14.3058,14.2432,14.2919,34841.7546
2009-06-30 13:30:00,20.54,20.61,20.51,20.54,25124.93059411438,14.2849,14.3336,14.2641,14.2849,25124.9306
2009-06-30 14:00:00,20.54,20.68,20.49,20.68,64131.038312048855,14.2849,14.3823,14.2502,14.3823,64131.0383
2009-06-30 14:30:00,20.68,20.77,20.63,20.75,72043.30927262631,14.3823,14.4449,14.3475,14.431,72043.3093
2009-06-30 15:00:00,20.75,20.83,20.71,20.8,92726.26318711828,14.431,14.4866,14.4032,14.4658,92726.2632
2009-06-30 15:30:00,20.8,20.91,20.69,20.77,148806.21876735147,14.4658,14.5423,14.3893,14.4449,148806.2188
2009-07-01 09:30:00,21.36,21.53,21.24,21.4,305108.2731815658,14.8552,14.9735,14.7718,14.8831,305108.2732
2009-07-01 10:00:00,21.39,21.46,21.2,21.45,264575.2359800111,14.8761,14.9248,14.744,14.9178,264575.236
2009-07-01 10:30:00,21.45,21.65,21.4,21.54,366879.5113825652,14.9178,15.0569,14.8831,14.9804,366879.5114
2009-07-01 11:00:00,21.53,21.54,21.45,21.48,288450.86063298164,14.9735,14.9804,14.9178,14.9387,288450.8606
2009-07-01 11:30:00,21.47,21.51,21.46,21.49,85646.86285397001,14.9317,14.9596,14.9248,14.9456,85646.8629
2009-07-01 12:00:00,21.49,21.55,21.46,21.48,154497.5013881177,14.9456,14.9874,14.9248,14.9387,154497.5014
2009-07-01 12:30:00,21.48,21.52,21.47,21.48,19711.27151582454,14.9387,14.9665,14.9317,14.9387,19711.2715
2009-07-01 13:00:00,21.48,21.56,21.47,21.54,62465.29705719045,14.9387,14.9943,14.9317,14.9804,62465.2971
2009-07-01 13:30:00,21.55,21.56,21.5,21.52,103692.39311493616,14.9874,14.9943,14.9526,14.9665,103692.3931
2009-07-01 14:00:00,21.53,21.53,21.39,21.46,186979.45585785672,14.9735,14.9735,14.8761,14.9248,186979.4559
2009-07-01 14:30:00,21.47,21.47,21.39,21.46,150055.52470849527,14.9317,14.9317,14.8761,14.9248,150055.5247
2009-07-01 15:00:00,21.45,21.47,21.38,21.38,176846.1965574681,14.9178,14.9317,14.8691,14.8691,176846.1966
2009-07-01 15:30:00,21.39,21.45,21.29,21.32,185868.96168795112,14.8761,14.9178,14.8066,14.8274,185868.9617
2009-07-02 09:30:00,20.85,20.85,20.13,20.23,286646.30760688504,14.5005,14.5005,13.9998,14.0694,286646.3076
2009-07-02 10:00:00,20.23,20.33,20.23,20.32,185313.7146029983,14.0694,14.1389,14.0694,14.1319,185313.7146
2009-07-02 10:30:00,20.32,20.62,20.31,20.6,252220.9883398112,14.1319,14.3406,14.125,14.3267,252220.9883
2009-07-02 11:00:00,20.6,20.69,20.56,20.58,202803.99777901164,14.3267,14.3893,14.2989,14.3128,202803.9978
2009-07-02 11:30:00,20.59,20.64,20.51,20.64,120210.99389228206,14.3197,14.3545,14.2641,14.3545,120210.9939
2009-07-02 12:00:00,20.63,20.64,20.55,20.57,94114.38089950028,14.3475,14.3545,14.2919,14.3058,94114.3809
2009-07-02 12:30:00,20.57,20.59,20.53,20.56,88978.34536368684,14.3058,14.3197,14.278,14.2989,88978.3454
2009-07-02 13:00:00,20.57,20.69,20.57,20.63,136451.97112715157,14.3058,14.3893,14.3058,14.3475,136451.9711
2009-07-02 13:30:00,20.64,20.7,20.61,20.65,125069.4058856191,14.3545,14.3962,14.3336,14.3615,125069.4059
2009-07-02 14:00:00,20.65,20.68,20.55,20.62,166990.5607995558,14.3615,14.3823,14.2919,14.3406,166990.5608
2009-07-02 14:30:00,20.62,20.65,20.55,20.57,145474.73625763465,14.3406,14.3615,14.2919,14.3058,145474.7363
2009-07-02 15:00:00,20.57,20.57,20.4,20.41,131871.18267629095,14.3058,14.3058,14.1876,14.1945,131871.1827
2009-07-02 15:30:00,20.43,20.45,20.24,20.42,341893.39255968906,14.2084,14.2224,14.0763,14.2015,341893.3926
2009-07-06 09:30:00,20.19,20.42,20.06,20.06,270960.5774569683,14.0415,14.2015,13.9511,13.9511,270960.5775
2009-07-06 10:00:00,20.03,20.06,19.8,19.81,158245.41921154913,13.9303,13.9511,13.7703,13.7773,158245.4192
2009-07-06 10:30:00,19.81,19.83,19.59,19.65,149777.90116601886,13.7773,13.7912,13.6243,13.666,149777.9012
2009-07-06 11:00:00,19.63,19.77,19.62,19.76,65657.96779566907,13.6521,13.7494,13.6451,13.7425,65657.9678
2009-07-06 11:30:00,19.76,19.86,19.7,19.71,42059.9666851749,13.7425,13.812,13.7008,13.7077,42059.9667
2009-07-06 12:00:00,19.71,19.82,19.7,19.8,61493.61465852304,13.7077,13.7842,13.7008,13.7703,61493.6147
2009-07-06 12:30:00,19.77,19.77,19.71,19.72,51637.97890061077,13.7494,13.7494,13.7077,13.7147,51637.9789
2009-07-06 13:00:00,19.72,19.79,19.7,19.74,63020.54414214325,13.7147,13.7633,13.7008,13.7286,63020.5441
2009-07-06 13:30:00,19.74,19.74,19.67,19.68,64408.66185452526,13.7286,13.7286,13.6799,13.6868,64408.6619
2009-07-06 14:00:00,19.69,19.7,19.63,19.67,67184.89727928927,13.6938,13.7008,13.6521,13.6799,67184.8973
2009-07-06 14:30:00,19.67,19.68,19.58,19.63,116601.88784008884,13.6799,13.6868,13.6173,13.6521,116601.8878
2009-07-06 15:00:00,19.65,19.69,19.61,19.63,135480.28872848416,13.666,13.6938,13.6382,13.6521,135480.2887
2009-07-06 15:30:00,19.63,19.72,19.6,19.67,165463.63131593558,13.6521,13.7147,13.6312,13.6799,165463.6313
2009-07-07 09:30:00,19.67,19.78,19.27,19.38,138811.77123820098,13.6799,13.7564,13.4017,13.4782,138811.7712
2009-07-07 10:00:00,19.37,19.37,19.26,19.35,126873.9589117157,13.4712,13.4712,13.3947,13.4573,126873.9589
2009-07-07 10:30:00,19.36,19.39,19.31,19.34,71904.49750138812,13.4643,13.4852,13.4295,13.4504,71904.4975
2009-07-07 11:00:00,19.33,19.33,19.21,19.21,248750.69405885617,13.4434,13.4434,13.36,13.36,248750.6941
2009-07-07 11:30:00,19.21,19.25,19.1,19.15,110077.7345918934,13.36,13.3878,13.2835,13.3182,110077.7346
2009-07-07 12:00:00,19.15,19.18,19.12,19.18,78151.02720710715,13.3182,13.3391,13.2974,13.3391,78151.0272
2009-07-07 12:30:00,19.19,19.21,19.16,19.16,42754.0255413659,13.3461,13.36,13.3252,13.3252,42754.0255
2009-07-07 13:00:00,19.16,19.19,19.16,19.19,114380.89950027762,13.3252,13.3461,13.3252,13.3461,114380.8995
2009-07-07 13:30:00,19.18,19.23,19.15,19.16,77179.34480843975,13.3391,13.3739,13.3182,13.3252,77179.3448
2009-07-07 14:00:00,19.16,19.2,19.14,19.2,126873.9589117157,13.3252,13.353,13.3113,13.353,126873.9589
2009-07-07 14:30:00,19.2,19.25,19.16,19.2,131454.74736257634,13.353,13.3878,13.3252,13.353,131454.7474
2009-07-07 15:00:00,19.2,19.31,19.16,19.31,97168.2398667407,13.353,13.4295,13.3252,13.4295,97168.2399
2009-07-07 15:30:00,19.31,19.31,19.07,19.12,204608.55080510827,13.4295,13.4295,13.2626,13.2974,204608.5508
2009-07-08 09:30:00,19.37,19.47,19.26,19.3,147140.47751249306,13.4712,13.5408,13.3947,13.4226,147140.4775
2009-07-08 10:00:00,19.29,19.35,19.17,19.18,181288.1732370905,13.4156,13.4573,13.3322,13.3391,181288.1732
2009-07-08 10:30:00,19.17,19.23,19.1,19.16,126873.9589117157,13.3322,13.3739,13.2835,13.3252,126873.9589
2009-07-08 11:00:00,19.15,19.16,19.05,19.09,114380.89950027762,13.3182,13.3252,13.2487,13.2765,114380.8995
2009-07-08 11:30:00,19.1,19.16,19.07,19.11,89394.78067740143,13.2835,13.3252,13.2626,13.2904,89394.7807
2009-07-08 12:00:00,19.09,19.1,18.9,18.92,63020.54414214325,13.2765,13.2835,13.1444,13.1583,63020.5441
2009-07-08 12:30:00,18.92,18.99,18.91,18.96,47334.81399222654,13.1583,13.207,13.1513,13.1861,47334.814
2009-07-08 13:00:00,18.96,19.15,18.96,19.15,108967.24042198778,13.1861,13.3182,13.1861,13.3182,108967.2404
2009-07-08 13:30:00,19.15,19.15,18.95,18.95,58162.13214880622,13.3182,13.3182,13.1792,13.1792,58162.1321
2009-07-08 14:00:00,18.96,19.02,18.9,18.95,132981.67684619655,13.1861,13.2278,13.1444,13.1792,132981.6768
2009-07-08 14:30:00,18.94,19.1,18.86,19.05,79677.95669072737,13.1722,13.2835,13.1166,13.2487,79677.9567
2009-07-08 15:00:00,19.05,19.17,19.01,19.08,113548.02887284842,13.2487,13.3322,13.2209,13.2696,113548.0289
2009-07-08 15:30:00,19.08,19.31,19.08,19.2,145058.30094392004,13.2696,13.4295,13.2696,13.353,145058.3009
2009-07-09 09:30:00,20.09,20.17,19.79,19.84,490005.5524708495,13.972,14.0276,13.7633,13.7981,490005.5525
2009-07-09 10:00:00,19.86,19.92,19.69,19.7,160327.59578012215,13.812,13.8538,13.6938,13.7008,160327.5958
2009-07-09 10:30:00,19.7,19.96,19.7,19.85,112437.5347029428,13.7008,13.8816,13.7008,13.8051,112437.5347
2009-07-09 11:00:00,19.85,19.93,19.72,19.82,66213.21488062188,13.8051,13.8607,13.7147,13.7842,66213.2149
2009-07-09 11:30:00,19.83,19.92,19.75,19.75,68850.63853414769,13.7912,13.8538,13.7355,13.7355,68850.6385
2009-07-09 12:00:00,19.76,19.78,19.65,19.75,75235.98001110494,13.7425,13.7564,13.666,13.7355,75235.98
2009-07-09 12:30:00,19.75,19.83,19.73,19.8,99666.85174902833,13.7355,13.7912,13.7216,13.7703,99666.8517
2009-07-09 13:00:00,19.8,19.9,19.75,19.78,151304.83064963907,13.7703,13.8398,13.7355,13.7564,151304.8306
2009-07-09 13:30:00,19.78,19.84,19.77,19.82,41782.3431426985,13.7564,13.7981,13.7494,13.7842,41782.3431
2009-07-09 14:00:00,19.82,19.87,19.77,19.8,51221.543586896165,13.7842,13.819,13.7494,13.7703,51221.5436
2009-07-09 14:30:00,19.8,19.83,19.77,19.77,56774.01443642421,13.7703,13.7912,13.7494,13.7494,56774.0144
2009-07-09 15:00:00,19.78,19.83,19.77,19.81,119100.49972237644,13.7564,13.7912,13.7494,13.7773,119100.4997
2009-07-09 15:30:00,19.8,19.82,19.72,19.81,410188.78400888393,13.7703,13.7842,13.7147,13.7773,410188.784
2009-07-10 09:30:00,19.66,19.9,19.6,19.66,133259.30038867294,13.6729,13.8398,13.6312,13.6729,133259.3004
2009-07-10 10:00:00,19.69,20.01,19.62,19.8,99389.22820655192,13.6938,13.9163,13.6451,13.7703,99389.2282
2009-07-10 10:30:00,19.81,19.81,19.65,19.7,28039.9777901166,13.7773,13.7773,13.666,13.7008,28039.9778
2009-07-10 11:00:00,19.71,19.71,19.6,19.63,69961.13270405329,13.7077,13.7077,13.6312,13.6521,69961.1327
2009-07-10 11:30:00,19.65,19.68,19.62,19.65,63298.16768461965,13.666,13.6868,13.6451,13.666,63298.1677
2009-07-10 12:00:00,19.65,19.8,19.64,19.72,75374.79178234313,13.666,13.7703,13.659,13.7147,75374.7918
2009-07-10 12:30:00,19.72,19.83,19.68,19.78,128817.32370905051,13.7147,13.7912,13.6868,13.7564,128817.3237
2009-07-10 13:00:00,19.77,19.83,19.73,19.74,71488.06218767351,13.7494,13.7912,13.7216,13.7286,71488.0622
2009-07-10 13:30:00,19.74,19.78,19.73,19.74,85508.0510827318,13.7286,13.7564,13.7216,13.7286,85508.0511
2009-07-10 14:00:00,19.74,19.8,19.7,19.7,89950.02776235424,13.7286,13.7703,13.7008,13.7008,89950.0278
2009-07-10 14:30:00,19.71,19.77,19.7,19.72,68295.39144919488,13.7077,13.7494,13.7008,13.7147,68295.3914
2009-07-10 15:00:00,19.73,19.8,19.68,19.75,81343.69794558578,13.7216,13.7703,13.6868,13.7355,81343.6979
2009-07-10 15:30:00,19.76,19.83,19.72,19.74,233620.21099389228,13.7425,13.7912,13.7147,13.7286,233620.211
2009-07-13 09:30:00,19.82,19.96,19.57,19.62,158939.47806774013,13.7842,13.8816,13.6103,13.6451,158939.4781
2009-07-13 10:00:00,19.62,19.79,19.47,19.79,66074.40310938367,13.6451,13.7633,13.5408,13.7633,66074.4031
2009-07-13 10:30:00,19.79,19.88,19.7,19.77,109800.11104941698,13.7633,13.8259,13.7008,13.7494,109800.111
2009-07-13 11:00:00,19.77,19.81,19.65,19.7,163103.83120488617,13.7494,13.7773,13.666,13.7008,163103.8312
2009-07-13 11:30:00,19.71,19.83,19.71,19.75,80927.26263187117,13.7077,13.7912,13.7077,13.7355,80927.2626
2009-07-13 12:00:00,19.74,19.75,19.63,19.65,60938.36757357024,13.7286,13.7355,13.6521,13.666,60938.3676
2009-07-13 12:30:00,19.65,19.65,19.6,19.64,85091.61576901721,13.666,13.666,13.6312,13.659,85091.6158
2009-07-13 13:00:00,19.65,19.69,19.59,19.66,147695.72459744586,13.666,13.6938,13.6243,13.6729,147695.7246
2009-07-13 13:30:00,19.65,19.79,19.63,19.75,149916.71293725708,13.666,13.7633,13.6521,13.7355,149916.7129
2009-07-13 14:00:00,19.76,19.85,19.72,19.8,193503.60910605217,13.7425,13.8051,13.7147,13.7703,193503.6091
2009-07-13 14:30:00,19.8,19.84,19.76,19.8,82176.56857301499,13.7703,13.7981,13.7425,13.7703,82176.5686
2009-07-13 15:00:00,19.81,19.83,19.75,19.78,92448.63964464188,13.7773,13.7912,13.7355,13.7564,92448.6396
2009-07-13 15:30:00,19.78,19.89,19.77,19.81,303581.3436979456,13.7564,13.8329,13.7494,13.7773,303581.3437
2009-07-14 09:30:00,19.96,20.03,19.67,19.67,201277.06829539145,13.8816,13.9303,13.6799,13.6799,201277.0683
2009-07-14 10:00:00,19.67,19.8,19.61,19.65,204886.17434758463,13.6799,13.7703,13.6382,13.666,204886.1743
2009-07-14 10:30:00,19.66,19.68,19.57,19.66,172820.65519156025,13.6729,13.6868,13.6103,13.6729,172820.6552
2009-07-14 11:00:00,19.67,19.84,19.6,19.79,175041.64353137146,13.6799,13.7981,13.6312,13.7633,175041.6435
2009-07-14 11:30:00,19.79,19.94,19.77,19.93,131177.12382009992,13.7633,13.8677,13.7494,13.8607,131177.1238
2009-07-14 12:00:00,19.93,19.98,19.8,19.8,119933.37034980566,13.8607,13.8955,13.7703,13.7703,119933.3703
2009-07-14 12:30:00,19.82,19.93,19.79,19.93,58995.00277623542,13.7842,13.8607,13.7633,13.8607,58995.0028
2009-07-14 13:00:00,19.93,19.95,19.83,19.93,83842.3098278734,13.8607,13.8746,13.7912,13.8607,83842.3098
2009-07-14 13:30:00,19.93,20.01,19.91,19.93,78567.46252082176,13.8607,13.9163,13.8468,13.8607,78567.4625
2009-07-14 14:00:00,19.92,19.96,19.84,19.92,79261.52137701276,13.8538,13.8816,13.7981,13.8538,79261.5214
2009-07-14 14:30:00,19.91,20.01,19.9,19.98,108967.24042198778,13.8468,13.9163,13.8398,13.8955,108967.2404
2009-07-14 15:00:00,19.98,20.02,19.93,19.96,115074.95835646862,13.8955,13.9233,13.8607,13.8816,115074.9584
2009-07-14 15:30:00,19.96,20.01,19.9,19.93,327179.3448084397,13.8816,13.9163,13.8398,13.8607,327179.3448
2009-07-15 09:30:00,20.75,20.86,20.65,20.83,220433.0927262632,14.431,14.5075,14.3615,14.4866,220433.0927
2009-07-15 10:00:00,20.84,20.93,20.8,20.93,161021.65463631315,14.4936,14.5562,14.4658,14.5562,161021.6546
2009-07-15 10:30:00,20.93,20.95,20.83,20.86,180177.6790671849,14.5562,14.5701,14.4866,14.5075,180177.6791
2009-07-15 11:00:00,20.87,21.11,20.87,21.07,193225.98556357576,14.5145,14.6814,14.5145,14.6535,193225.9856
2009-07-15 11:30:00,21.07,21.11,20.92,20.93,106607.44031093836,14.6535,14.6814,14.5492,14.5562,106607.4403
2009-07-15 12:00:00,20.93,20.96,20.87,20.88,89672.40421987783,14.5562,14.577,14.5145,14.5214,89672.4042
2009-07-15 12:30:00,20.87,20.9,20.82,20.84,78428.65074958355,14.5145,14.5353,14.4797,14.4936,78428.6507
2009-07-15 13:00:00,20.83,20.88,20.77,20.78,155469.1837867851,14.4866,14.5214,14.4449,14.4519,155469.1838
2009-07-15 13:30:00,20.79,20.88,20.77,20.88,63159.35591338145,14.4588,14.5214,14.4449,14.5214,63159.3559
2009-07-15 14:00:00,20.87,20.88,20.79,20.83,224875.0694058856,14.5145,14.5214,14.4588,14.4866,224875.0694
2009-07-15 14:30:00,20.83,20.88,20.79,20.86,115213.77012770684,14.4866,14.5214,14.4588,14.5075,115213.7701
2009-07-15 15:00:00,20.86,20.86,20.73,20.75,143392.55968906163,14.5075,14.5075,14.4171,14.431,143392.5597
2009-07-15 15:30:00,20.75,20.78,20.7,20.72,282204.3309272626,14.431,14.4519,14.3962,14.4101,282204.3309
2009-07-16 09:30:00,21.55,21.66,21.28,21.33,232787.34036646303,14.9874,15.0639,14.7996,14.8344,232787.3404
2009-07-16 10:00:00,21.32,21.32,21.2,21.29,220155.4691837868,14.8274,14.8274,14.744,14.8066,220155.4692
2009-07-16 10:30:00,21.29,21.36,21.27,21.29,202665.18600777345,14.8066,14.8552,14.7926,14.8066,202665.186
2009-07-16 11:00:00,21.29,21.38,21.27,21.29,166990.5607995558,14.8066,14.8691,14.7926,14.8066,166990.5608
2009-07-16 11:30:00,21.29,21.32,21.24,21.26,69128.26207662409,14.8066,14.8274,14.7718,14.7857,69128.2621
2009-07-16 12:00:00,21.26,21.3,21.24,21.27,73986.67406996113,14.7857,14.8135,14.7718,14.7926,73986.6741
2009-07-16 12:30:00,21.27,21.27,21.22,21.24,81898.94503053858,14.7926,14.7926,14.7579,14.7718,81898.945
2009-07-16 13:00:00,21.24,21.25,21.24,21.25,59411.438089950025,14.7718,14.7787,14.7718,14.7787,59411.4381
2009-07-16 13:30:00,21.25,21.34,21.24,21.3,98278.7340366463,14.7787,14.8413,14.7718,14.8135,98278.734
2009-07-16 14:00:00,21.31,21.35,21.28,21.32,204053.30372015547,14.8205,14.8483,14.7996,14.8274,204053.3037
2009-07-16 14:30:00,21.31,21.35,21.3,21.32,242087.72903942253,14.8205,14.8483,14.8135,14.8274,242087.729
2009-07-16 15:00:00,21.33,21.48,21.3,21.48,393808.9950027762,14.8344,14.9387,14.8135,14.9387,393808.995
2009-07-16 15:30:00,21.48,21.63,21.45,21.52,276235.42476402,14.9387,15.043,14.9178,14.9665,276235.4248
2009-07-17 09:30:00,21.85,21.85,21.49,21.65,163659.07828983897,15.196,15.196,14.9456,15.0569,163659.0783
2009-07-17 10:00:00,21.64,21.65,21.55,21.61,136451.97112715157,15.05,15.0569,14.9874,15.0291,136451.9711
2009-07-17 10:30:00,21.6,21.64,21.47,21.54,82315.3803442532,15.0221,15.05,14.9317,14.9804,82315.3803
2009-07-17 11:00:00,21.54,21.54,21.46,21.54,67462.52082176568,14.9804,14.9804,14.9248,14.9804,67462.5208
2009-07-17 11:30:00,21.53,21.53,21.39,21.42,69267.0738478623,14.9735,14.9735,14.8761,14.897,69267.0738
2009-07-17 12:00:00,21.43,21.45,21.37,21.39,67601.33259300388,14.9039,14.9178,14.8622,14.8761,67601.3326
2009-07-17 12:30:00,21.38,21.58,21.36,21.58,80233.20377568017,14.8691,15.0082,14.8552,15.0082,80233.2038
2009-07-17 13:00:00,21.58,21.63,21.57,21.61,49000.55524708495,15.0082,15.043,15.0013,15.0291,49000.5552
2009-07-17 13:30:00,21.61,21.64,21.6,21.6,91060.52193225984,15.0291,15.05,15.0221,15.0221,91060.5219
2009-07-17 14:00:00,21.61,21.61,21.53,21.58,47057.19044975014,15.0291,15.0291,14.9735,15.0082,47057.1904
2009-07-17 14:30:00,21.58,21.6,21.55,21.57,55802.3320377568,15.0082,15.0221,14.9874,15.0013,55802.332
2009-07-17 15:00:00,21.55,21.57,21.5,21.55,69822.3209328151,14.9874,15.0013,14.9526,14.9874,69822.3209
2009-07-17 15:30:00,21.55,21.57,21.48,21.55,132842.86507495836,14.9874,15.0013,14.9387,14.9874,132842.8651
2009-07-20 09:30:00,22.28,22.38,22.12,22.25,378262.0766240977,15.4951,15.5646,15.3838,15.4742,378262.0766
2009-07-20 10:00:00,22.25,22.43,22.14,22.2,269988.8950583009,15.4742,15.5994,15.3977,15.4394,269988.8951
2009-07-20 10:30:00,22.2,22.2,21.89,22.01,302054.41421432537,15.4394,15.4394,15.2238,15.3073,302054.4142
2009-07-20 11:00:00,22.01,22.17,21.95,22.16,254025.54136590785,15.3073,15.4186,15.2656,15.4116,254025.5414
2009-07-20 11:30:00,22.17,22.22,22.14,22.16,189200.444197668,15.4186,15.4533,15.3977,15.4116,189200.4442
2009-07-20 12:00:00,22.14,22.27,22.14,22.19,128400.88839533592,15.3977,15.4881,15.3977,15.4325,128400.8884
2009-07-20 12:30:00,22.2,22.22,22.13,22.22,72459.74458634092,15.4394,15.4533,15.3907,15.4533,72459.7446
2009-07-20 13:00:00,22.21,22.22,22.12,22.2,71210.43864519711,15.4464,15.4533,15.3838,15.4394,71210.4386
2009-07-20 13:30:00,22.2,22.22,22.14,22.17,79400.33314825097,15.4394,15.4533,15.3977,15.4186,79400.3331
2009-07-20 14:00:00,22.17,22.23,22.15,22.2,83148.2509716824,15.4186,15.4603,15.4047,15.4394,83148.251
2009-07-20 14:30:00,22.2,22.36,22.2,22.33,102165.46363131591,15.4394,15.5507,15.4394,15.5298,102165.4636
2009-07-20 15:00:00,22.33,22.35,22.28,22.32,173792.33759022763,15.5298,15.5437,15.4951,15.5229,173792.3376
2009-07-20 15:30:00,22.32,22.33,22.24,22.28,367295.9466962798,15.5229,15.5298,15.4672,15.4951,367295.9467
2009-07-21 09:30:00,24.28,24.32,23.49,23.51,1246946.1410327596,16.886,16.9138,16.3366,16.3505,1246946.141
2009-07-21 10:00:00,23.51,23.54,23.15,23.3,833981.1215991116,16.3505,16.3714,16.1001,16.2044,833981.1216
2009-07-21 10:30:00,23.29,23.53,23.24,23.53,422543.03164908383,16.1975,16.3644,16.1627,16.3644,422543.0316
2009-07-21 11:00:00,23.54,23.59,23.34,23.4,327179.3448084397,16.3714,16.4061,16.2323,16.274,327179.3448
2009-07-21 11:30:00,23.4,23.4,22.76,22.82,383120.4886174348,16.274,16.274,15.8289,15.8706,383120.4886
2009-07-21 12:00:00,22.81,23.01,22.78,23.0,175735.70238756246,15.8637,16.0028,15.8428,15.9958,175735.7024
2009-07-21 12:30:00,22.99,23.1,22.93,23.03,202387.56246529703,15.9888,16.0654,15.9471,16.0167,202387.5625
2009-07-21 13:00:00,23.03,23.07,23.0,23.05,160605.21932259854,16.0167,16.0445,15.9958,16.0306,160605.2193
2009-07-21 13:30:00,23.05,23.06,22.97,23.03,84675.1804553026,16.0306,16.0375,15.9749,16.0167,84675.1805
2009-07-21 14:00:00,23.04,23.28,23.03,23.13,290949.4725152693,16.0236,16.1905,16.0167,16.0862,290949.4725
2009-07-21 14:30:00,23.14,23.25,23.1,23.23,244725.15269294835,16.0932,16.1697,16.0654,16.1558,244725.1527
2009-07-21 15:00:00,23.23,23.34,23.16,23.32,221821.2104386452,16.1558,16.2323,16.1071,16.2184,221821.2104
2009-07-21 15:30:00,23.32,23.48,23.28,23.36,575513.6035535813,16.2184,16.3296,16.1905,16.2462,575513.6036
2009-07-22 09:30:00,23.16,23.16,22.73,23.05,291782.34314269846,16.1071,16.1071,15.808,16.0306,291782.3431
2009-07-22 10:00:00,23.05,23.12,22.97,23.0,136174.34758467518,16.0306,16.0793,15.9749,15.9958,136174.3476
2009-07-22 10:30:00,23.0,23.22,22.94,23.22,156718.4897279289,15.9958,16.1488,15.9541,16.1488,156718.4897
2009-07-22 11:00:00,23.22,23.34,23.15,23.16,160327.59578012215,16.1488,16.2323,16.1001,16.1071,160327.5958
2009-07-22 11:30:00,23.16,23.19,22.97,23.0,85369.23931149361,16.1071,16.1279,15.9749,15.9958,85369.2393
2009-07-22 12:00:00,23.0,23.09,23.0,23.07,78983.89783453636,15.9958,16.0584,15.9958,16.0445,78983.8978
2009-07-22 12:30:00,23.07,23.1,23.02,23.03,78289.83897834536,16.0445,16.0654,16.0097,16.0167,78289.839
2009-07-22 13:00:00,23.03,23.1,22.92,22.94,133398.11215991116,16.0167,16.0654,15.9402,15.9541,133398.1122
2009-07-22 13:30:00,22.95,22.99,22.88,22.92,98695.1693503609,15.961,15.9888,15.9123,15.9402,98695.1694
2009-07-22 14:00:00,22.93,23.06,22.88,23.04,157828.98389783452,15.9471,16.0375,15.9123,16.0236,157828.9839
2009-07-22 14:30:00,23.05,23.24,23.04,23.23,137423.65352581898,16.0306,16.1627,16.0236,16.1558,137423.6535
2009-07-22 15:00:00,23.23,23.3,23.14,23.19,225430.3164908384,16.1558,16.2044,16.0932,16.1279,225430.3165
2009-07-22 15:30:00,23.19,23.38,23.12,23.36,450583.0094392004,16.1279,16.2601,16.0793,16.2462,450583.0094
2009-07-23 09:30:00,23.74,23.98,23.69,23.96,310799.555802332,16.5105,16.6774,16.4757,16.6635,310799.5558
2009-07-23 10:00:00,24.01,24.36,23.95,24.25,291227.0960577457,16.6982,16.9416,16.6565,16.8651,291227.0961
2009-07-23 10:30:00,24.26,24.37,24.11,24.23,234453.08162132147,16.8721,16.9486,16.7678,16.8512,234453.0816
2009-07-23 11:00:00,24.23,24.48,24.15,24.46,167406.9961132704,16.8512,17.0251,16.7956,17.0112,167406.9961
2009-07-23 11:30:00,24.46,24.48,24.29,24.34,137840.0888395336,17.0112,17.0251,16.893,16.9277,137840.0888
2009-07-23 12:00:00,24.34,24.49,24.34,24.48,108134.36979455856,16.9277,17.0321,16.9277,17.0251,108134.3698
2009-07-23 12:30:00,24.47,24.49,24.35,24.42,92587.45141588006,17.0181,17.0321,16.9347,16.9834,92587.4514
2009-07-23 13:00:00,24.42,24.42,24.23,24.23,159355.91338145474,16.9834,16.9834,16.8512,16.8512,159355.9134
2009-07-23 13:30:00,24.23,24.36,24.15,24.15,146168.79511382565,16.8512,16.9416,16.7956,16.7956,146168.7951
2009-07-23 14:00:00,24.14,24.23,24.12,24.21,146307.60688506384,16.7886,16.8512,16.7747,16.8373,146307.6069
2009-07-23 14:30:00,24.21,24.24,24.16,24.18,126596.3353692393,16.8373,16.8582,16.8025,16.8165,126596.3354
2009-07-23 15:00:00,24.18,24.21,24.03,24.13,234175.45807884508,16.8165,16.8373,16.7121,16.7817,234175.4581
2009-07-23 15:30:00,24.13,24.13,23.95,23.95,371737.92337590223,16.7817,16.7817,16.6565,16.6565,371737.9234
2009-07-24 09:30:00,23.88,24.18,23.79,23.9,210022.20988339809,16.6078,16.8165,16.5452,16.6217,210022.2099
2009-07-24 10:00:00,23.92,24.15,23.92,24.13,210161.0216546363,16.6356,16.7956,16.6356,16.7817,210161.0217
2009-07-24 10:30:00,24.14,24.18,24.02,24.06,100499.72237645752,16.7886,16.8165,16.7052,16.733,100499.7224
2009-07-24 11:00:00,24.08,24.19,24.03,24.14,91754.58078845084,16.7469,16.8234,16.7121,16.7886,91754.5808
2009-07-24 11:30:00,24.13,24.39,24.13,24.39,74541.92115491393,16.7817,16.9625,16.7817,16.9625,74541.9212
2009-07-24 12:00:00,24.39,24.54,24.37,24.46,45530.26096612992,16.9625,17.0668,16.9486,17.0112,45530.261
2009-07-24 12:30:00,24.46,24.47,24.31,24.32,69267.0738478623,17.0112,17.0181,16.9069,16.9138,69267.0738
2009-07-24 13:00:00,24.31,24.36,24.28,24.34,111327.0405330372,16.9069,16.9416,16.886,16.9277,111327.0405
2009-07-24 13:30:00,24.34,24.46,24.34,24.43,65241.53248195446,16.9277,17.0112,16.9277,16.9903,65241.5325
2009-07-24 14:00:00,24.42,24.51,24.42,24.44,73431.42698500832,16.9834,17.046,16.9834,16.9973,73431.427
2009-07-24 14:30:00,24.44,24.48,24.4,24.44,70516.3797890061,16.9973,17.0251,16.9695,16.9973,70516.3798
2009-07-24 15:00:00,24.44,24.46,24.39,24.44,101471.40477512492,16.9973,17.0112,16.9625,16.9973,101471.4048
2009-07-24 15:30:00,24.43,24.48,24.39,24.46,190172.1265963353,16.9903,17.0251,16.9625,17.0112,190172.1266
2009-07-27 09:30:00,23.98,24.44,23.98,24.38,93420.32204330926,16.6774,16.9973,16.6774,16.9556,93420.322
2009-07-27 10:00:00,24.39,24.54,24.2,24.31,119933.37034980566,16.9625,17.0668,16.8304,16.9069,119933.3703
2009-07-27 10:30:00,24.29,24.36,24.13,24.35,49694.61410327596,16.893,16.9416,16.7817,16.9347,49694.6141
2009-07-27 11:00:00,24.34,24.57,24.34,24.48,74125.48584119933,16.9277,17.0877,16.9277,17.0251,74125.4858
2009-07-27 11:30:00,24.47,24.63,24.47,24.5,68573.01499167128,17.0181,17.1294,17.0181,17.039,68573.015
2009-07-27 12:00:00,24.51,24.57,24.46,24.53,34564.13103831204,17.046,17.0877,17.0112,17.0599,34564.131
2009-07-27 12:30:00,24.52,24.52,24.4,24.43,84258.745141588,17.0529,17.0529,16.9695,16.9903,84258.7451
2009-07-27 13:00:00,24.44,24.45,24.38,24.41,149500.27762354247,16.9973,17.0042,16.9556,16.9764,149500.2776
2009-07-27 13:30:00,24.42,24.45,24.41,24.41,65102.72071071626,16.9834,17.0042,16.9764,16.9764,65102.7207
2009-07-27 14:00:00,24.41,24.45,24.4,24.42,70099.9444752915,16.9764,17.0042,16.9695,16.9834,70099.9445
2009-07-27 14:30:00,24.44,24.46,24.39,24.43,64408.66185452526,16.9973,17.0112,16.9625,16.9903,64408.6619
2009-07-27 15:00:00,24.43,24.45,24.37,24.41,71349.25041643532,16.9903,17.0042,16.9486,16.9764,71349.2504
2009-07-27 15:30:00,24.41,24.46,24.34,24.46,134925.04164353135,16.9764,17.0112,16.9277,17.0112,134925.0416
2009-07-28 09:30:00,23.82,24.24,23.78,24.13,170044.4197667962,16.5661,16.8582,16.5383,16.7817,170044.4198
2009-07-28 10:00:00,24.13,24.13,23.77,24.0,122848.41754580788,16.7817,16.7817,16.5313,16.6913,122848.4175
2009-07-28 10:30:00,23.98,24.06,23.91,23.96,133675.73570238755,16.6774,16.733,16.6287,16.6635,133675.7357
2009-07-28 11:00:00,23.96,23.97,23.75,23.77,88839.53359244863,16.6635,16.6704,16.5174,16.5313,88839.5336
2009-07-28 11:30:00,23.77,23.77,23.59,23.69,76762.90949472514,16.5313,16.5313,16.4061,16.4757,76762.9095
2009-07-28 12:00:00,23.69,23.79,23.69,23.77,140755.1360355358,16.4757,16.5452,16.4757,16.5313,140755.136
2009-07-28 12:30:00,23.78,23.84,23.74,23.84,60105.49694614103,16.5383,16.58,16.5105,16.58,60105.4969
2009-07-28 13:00:00,23.85,23.95,23.77,23.92,49694.61410327596,16.587,16.6565,16.5313,16.6356,49694.6141
2009-07-28 13:30:00,23.94,24.11,23.93,24.08,69267.0738478623,16.6495,16.7678,16.6426,16.7469,69267.0738
2009-07-28 14:00:00,24.08,24.25,24.05,24.21,81343.69794558578,16.7469,16.8651,16.726,16.8373,81343.6979
2009-07-28 14:30:00,24.23,24.36,24.15,24.21,94114.38089950028,16.8512,16.9416,16.7956,16.8373,94114.3809
2009-07-28 15:00:00,24.22,24.31,24.18,24.27,106329.81676846195,16.8443,16.9069,16.8165,16.8791,106329.8168
2009-07-28 15:30:00,24.27,24.4,24.26,24.35,147418.10105496945,16.8791,16.9695,16.8721,16.9347,147418.1011
2009-07-29 09:30:00,23.91,24.1,23.68,23.97,94392.00444197668,16.6287,16.7608,16.4687,16.6704,94392.0044
2009-07-29 10:00:00,23.99,24.17,23.88,23.9,316213.2148806219,16.6843,16.8095,16.6078,16.6217,316213.2149
2009-07-29 10:30:00,23.89,23.89,23.67,23.72,105496.94614103276,16.6148,16.6148,16.4618,16.4965,105496.9461
2009-07-29 11:00:00,23.73,23.85,23.66,23.78,91754.58078845084,16.5035,16.587,16.4548,16.5383,91754.5808
2009-07-29 11:30:00,23.77,23.81,23.68,23.73,64408.66185452526,16.5313,16.5591,16.4687,16.5035,64408.6619
2009-07-29 12:00:00,23.74,23.76,23.72,23.72,94947.25152692948,16.5105,16.5244,16.4965,16.4965,94947.2515
2009-07-29 12:30:00,23.72,23.85,23.72,23.85,84813.99222654081,16.4965,16.587,16.4965,16.587,84813.9922
2009-07-29 13:00:00,23.84,23.85,23.73,23.73,77456.96835091616,16.58,16.587,16.5035,16.5035,77456.9684
2009-07-29 13:30:00,23.72,23.72,23.59,23.67,109661.29927817878,16.4965,16.4965,16.4061,16.4618,109661.2993
2009-07-29 14:00:00,23.67,23.7,23.63,23.69,70516.3797890061,16.4618,16.4826,16.434,16.4757,70516.3798
2009-07-29 14:30:00,23.69,23.69,23.63,23.64,76346.47418101055,16.4757,16.4757,16.434,16.4409,76346.4742
2009-07-29 15:00:00,23.65,23.82,23.64,23.76,96890.6163242643,16.4479,16.5661,16.4409,16.5244,96890.6163
2009-07-29 15:30:00,23.76,23.87,23.72,23.84,250138.8117712382,16.5244,16.6009,16.4965,16.58,250138.8118
2009-07-30 09:30:00,24.31,24.67,24.1,24.66,116324.26429761243,16.9069,17.1572,16.7608,17.1503,116324.2643
2009-07-30 10:00:00,24.67,24.92,24.59,24.8,137701.27706829537,17.1572,17.3311,17.1016,17.2476,137701.2771
2009-07-30 10:30:00,24.8,25.01,24.8,24.96,98556.3575791227,17.2476,17.3937,17.2476,17.3589,98556.3576
2009-07-30 11:00:00,24.96,24.98,24.83,24.87,71626.87395891172,17.3589,17.3728,17.2685,17.2963,71626.874
2009-07-30 11:30:00,24.87,24.87,24.7,24.7,60244.30871737923,17.2963,17.2963,17.1781,17.1781,60244.3087
2009-07-30 12:00:00,24.7,24.88,24.67,24.82,73014.99167129373,17.1781,17.3033,17.1572,17.2616,73014.9917
2009-07-30 12:30:00,24.84,24.96,24.84,24.95,25957.801221543585,17.2755,17.3589,17.2755,17.352,25957.8012
2009-07-30 13:00:00,24.95,25.06,24.94,24.95,48584.11993337035,17.352,17.4285,17.345,17.352,48584.1199
2009-07-30 13:30:00,24.94,25.08,24.93,24.99,42198.7784564131,17.345,17.4424,17.3381,17.3798,42198.7785
2009-07-30 14:00:00,24.98,24.99,24.87,24.93,82176.56857301499,17.3728,17.3798,17.2963,17.3381,82176.5686
2009-07-30 14:30:00,24.92,24.99,24.88,24.93,115074.95835646862,17.3311,17.3798,17.3033,17.3381,115074.9584
2009-07-30 15:00:00,24.93,25.08,24.92,25.07,139922.26540810658,17.3381,17.4424,17.3311,17.4354,139922.2654
2009-07-30 15:30:00,25.07,25.08,24.83,24.9,311215.9911160466,17.4354,17.4424,17.2685,17.3172,311215.9911
2009-07-31 09:30:00,25.23,25.55,25.14,25.4,258883.9533592449,17.5467,17.7693,17.4841,17.6649,258883.9534
2009-07-31 10:00:00,25.41,25.6,25.26,25.5,104108.82842865074,17.6719,17.804,17.5676,17.7345,104108.8284
2009-07-31 10:30:00,25.52,25.65,25.45,25.6,148806.21876735147,17.7484,17.8388,17.6997,17.804,148806.2188
2009-07-31 11:00:00,25.6,25.72,25.55,25.68,45530.26096612992,17.804,17.8875,17.7693,17.8597,45530.261
2009-07-31 11:30:00,25.66,25.7,25.56,25.7,39838.978345363685,17.8458,17.8736,17.7762,17.8736,39838.9783
2009-07-31 12:00:00,25.71,25.83,25.68,25.79,43725.70794003331,17.8805,17.964,17.8597,17.9362,43725.7079
2009-07-31 12:30:00,25.8,25.85,25.75,25.84,46918.37867851194,17.9431,17.9779,17.9083,17.9709,46918.3787
2009-07-31 13:00:00,25.83,25.86,25.78,25.83,49139.36701832315,17.964,17.9848,17.9292,17.964,49139.367
2009-07-31 13:30:00,25.86,25.93,25.83,25.86,33037.201554691834,17.9848,18.0335,17.964,17.9848,33037.2016
2009-07-31 14:00:00,25.88,26.04,25.87,26.01,52193.22598556357,17.9988,18.11,17.9918,18.0892,52193.226
2009-07-31 14:30:00,26.01,26.04,25.92,25.96,123958.91171571348,18.0892,18.11,18.0266,18.0544,123958.9117
2009-07-31 15:00:00,25.96,26.02,25.92,25.93,68573.01499167128,18.0544,18.0961,18.0266,18.0335,68573.015
2009-07-31 15:30:00,25.93,25.96,25.72,25.84,248473.07051637972,18.0335,18.0544,17.8875,17.9709,248473.0705
2009-08-03 09:30:00,26.71,26.73,26.26,26.33,129650.19433647972,18.576,18.5899,18.263,18.3117,129650.1943
2009-08-03 10:00:00,26.35,26.6,26.29,26.5,164491.94891726816,18.3256,18.4995,18.2839,18.4299,164491.9489
2009-08-03 10:30:00,26.49,26.78,26.43,26.76,184203.2204330927,18.423,18.6247,18.3813,18.6108,184203.2204
2009-08-03 11:00:00,26.76,26.8,26.48,26.63,216823.98667406995,18.6108,18.6386,18.416,18.5204,216823.9867
2009-08-03 11:30:00,26.63,26.63,26.55,26.58,78151.02720710715,18.5204,18.5204,18.4647,18.4856,78151.0272
2009-08-03 12:00:00,26.58,26.58,26.4,26.4,44836.20210993892,18.4856,18.4856,18.3604,18.3604,44836.2021
2009-08-03 12:30:00,26.4,26.44,26.3,26.36,47751.24930594114,18.3604,18.3882,18.2909,18.3326,47751.2493
2009-08-03 13:00:00,26.36,26.4,26.32,26.32,43586.89616879511,18.3326,18.3604,18.3048,18.3048,43586.8962
2009-08-03 13:30:00,26.35,26.39,26.35,26.37,57051.63797890061,18.3256,18.3534,18.3256,18.3395,57051.638
2009-08-03 14:00:00,26.37,26.4,26.35,26.37,72043.30927262631,18.3395,18.3604,18.3256,18.3395,72043.3093
2009-08-03 14:30:00,26.37,26.44,26.32,26.37,54969.46141032759,18.3395,18.3882,18.3048,18.3395,54969.4614
2009-08-03 15:00:00,26.38,26.43,26.33,26.36,89811.21599111604,18.3465,18.3813,18.3117,18.3326,89811.216
2009-08-03 15:30:00,26.36,26.37,26.23,26.37,134925.04164353135,18.3326,18.3395,18.2422,18.3395,134925.0416
2009-08-04 09:30:00,26.17,26.22,25.75,26.03,101610.21654636312,18.2004,18.2352,17.9083,18.1031,101610.2165
2009-08-04 10:00:00,26.04,26.23,25.98,26.01,59272.626318711824,18.11,18.2422,18.0683,18.0892,59272.6263
2009-08-04 10:30:00,26.01,26.19,26.01,26.16,56079.9555802332,18.0892,18.2144,18.0892,18.1935,56079.9556
2009-08-04 11:00:00,26.17,26.31,26.16,26.28,227234.86951693505,18.2004,18.2978,18.1935,18.2769,227234.8695
2009-08-04 11:30:00,26.27,26.47,26.27,26.4,89533.59244863964,18.27,18.4091,18.27,18.3604,89533.5924
2009-08-04 12:00:00,26.4,26.5,26.36,26.47,19988.895058300943,18.3604,18.4299,18.3326,18.4091,19988.8951
2009-08-04 12:30:00,26.47,26.47,26.38,26.47,19572.45974458634,18.4091,18.4091,18.3465,18.4091,19572.4597
2009-08-04 13:00:00,26.46,26.56,26.46,26.52,33592.44863964464,18.4021,18.4717,18.4021,18.4439,33592.4486
2009-08-04 13:30:00,26.52,26.55,26.37,26.38,46501.943364797335,18.4439,18.4647,18.3395,18.3465,46501.9434
2009-08-04 14:00:00,26.39,26.4,26.33,26.35,42059.9666851749,18.3534,18.3604,18.3117,18.3256,42059.9667
2009-08-04 14:30:00,26.37,26.47,26.33,26.35,14019.9888950583,18.3395,18.4091,18.3117,18.3256,14019.9889
2009-08-04 15:00:00,26.35,26.38,26.27,26.27,52609.661299278174,18.3256,18.3465,18.27,18.27,52609.6613
2009-08-04 15:30:00,26.27,26.42,26.25,26.42,103137.14602998334,18.27,18.3743,18.2561,18.3743,103137.146
2009-08-05 09:30:00,26.1,26.24,25.88,26.01,102026.65186007772,18.1518,18.2491,17.9988,18.0892,102026.6519
2009-08-05 10:00:00,25.99,26.02,25.68,25.91,179205.99666851747,18.0753,18.0961,17.8597,18.0196,179205.9967
2009-08-05 10:30:00,25.91,25.91,25.83,25.85,153525.8189894503,18.0196,18.0196,17.964,17.9779,153525.819
2009-08-05 11:00:00,25.86,25.86,25.67,25.74,280122.1543586896,17.9848,17.9848,17.8527,17.9014,280122.1544
2009-08-05 11:30:00,25.73,25.75,25.57,25.58,162409.77234869517,17.8944,17.9083,17.7832,17.7901,162409.7723
2009-08-05 12:00:00,25.57,25.71,25.52,25.63,114658.52304275402,17.7832,17.8805,17.7484,17.8249,114658.523
2009-08-05 12:30:00,25.62,25.62,25.44,25.46,90644.08661854525,17.8179,17.8179,17.6928,17.7067,90644.0866
2009-08-05 13:00:00,25.45,25.47,25.32,25.44,49416.99056079955,17.6997,17.7136,17.6093,17.6928,49416.9906
2009-08-05 13:30:00,25.44,25.47,25.27,25.29,45113.82565241532,17.6928,17.7136,17.5745,17.5884,45113.8257
2009-08-05 14:00:00,25.29,25.43,25.25,25.41,49416.99056079955,17.5884,17.6858,17.5606,17.6719,49416.9906
2009-08-05 14:30:00,25.41,25.49,25.37,25.44,51499.16712937257,17.6719,17.7275,17.6441,17.6928,51499.1671
2009-08-05 15:00:00,25.45,25.55,25.4,25.53,60938.36757357024,17.6997,17.7693,17.6649,17.7553,60938.3676
2009-08-05 15:30:00,25.52,25.53,25.37,25.42,193225.98556357576,17.7484,17.7553,17.6441,17.6788,193225.9856
2009-08-06 09:30:00,25.72,25.74,25.44,25.49,156857.3014991671,17.8875,17.9014,17.6928,17.7275,156857.3015
2009-08-06 10:00:00,25.51,25.51,24.98,25.28,174764.01998889504,17.7414,17.7414,17.3728,17.5815,174764.02
2009-08-06 10:30:00,25.26,25.52,25.25,25.47,248473.07051637972,17.5676,17.7484,17.5606,17.7136,248473.0705
2009-08-06 11:00:00,25.46,25.66,25.45,25.58,218350.91615769017,17.7067,17.8458,17.6997,17.7901,218350.9162
2009-08-06 11:30:00,25.58,25.62,25.44,25.46,243198.22320932813,17.7901,17.8179,17.6928,17.7067,243198.2232
2009-08-06 12:00:00,25.45,25.47,25.14,25.14,90782.89838978344,17.6997,17.7136,17.4841,17.4841,90782.8984
2009-08-06 12:30:00,25.13,25.31,25.12,25.25,101193.78123264851,17.4772,17.6023,17.4702,17.5606,101193.7812
2009-08-06 13:00:00,25.23,25.26,25.19,25.23,78289.83897834536,17.5467,17.5676,17.5189,17.5467,78289.839
2009-08-06 13:30:00,25.23,25.28,25.02,25.02,72737.36812881732,17.5467,17.5815,17.4007,17.4007,72737.3681
2009-08-06 14:00:00,25.02,25.03,24.8,24.9,37617.99000555247,17.4007,17.4076,17.2476,17.3172,37617.99
2009-08-06 14:30:00,24.91,24.94,24.83,24.9,45391.44919489172,17.3242,17.345,17.2685,17.3172,45391.4492
2009-08-06 15:00:00,24.9,25.12,24.87,25.1,58300.94392004442,17.3172,17.4702,17.2963,17.4563,58300.9439
2009-08-06 15:30:00,25.11,25.12,25.0,25.06,112159.9111604664,17.4632,17.4702,17.3867,17.4285,112159.9112
2009-08-07 09:30:00,25.2,25.26,24.92,25.05,78567.46252082176,17.5258,17.5676,17.3311,17.4215,78567.4625
2009-08-07 10:00:00,25.03,25.34,24.84,25.34,93836.75735702387,17.4076,17.6232,17.2755,17.6232,93836.7574
2009-08-07 10:30:00,25.31,25.5,25.31,25.37,149361.46585230427,17.6023,17.7345,17.6023,17.6441,149361.4659
2009-08-07 11:00:00,25.34,25.41,25.26,25.34,195863.4092171016,17.6232,17.6719,17.5676,17.6232,195863.4092
2009-08-07 11:30:00,25.34,25.39,25.19,25.33,141726.81843420322,17.6232,17.658,17.5189,17.6162,141726.8184
2009-08-07 12:00:00,25.32,25.37,25.29,25.35,140616.3242642976,17.6093,17.6441,17.5884,17.6302,140616.3243
2009-08-07 12:30:00,25.35,25.38,25.33,25.37,58717.37923375902,17.6302,17.651,17.6162,17.6441,58717.3792
2009-08-07 13:00:00,25.37,25.52,25.37,25.52,47751.24930594114,17.6441,17.7484,17.6441,17.7484,47751.2493
2009-08-07 13:30:00,25.52,25.52,25.43,25.47,45252.63742365352,17.7484,17.7484,17.6858,17.7136,45252.6374
2009-08-07 14:00:00,25.47,25.57,25.46,25.49,51082.73181565797,17.7136,17.7832,17.7067,17.7275,51082.7318
2009-08-07 14:30:00,25.5,25.53,25.48,25.52,43586.89616879511,17.7345,17.7553,17.7206,17.7484,43586.8962
2009-08-07 15:00:00,25.52,25.52,25.36,25.43,83842.3098278734,17.7484,17.7484,17.6371,17.6858,83842.3098
2009-08-07 15:30:00,25.42,25.48,25.35,25.41,310660.74403109384,17.6788,17.7206,17.6302,17.6719,310660.744
2009-08-10 09:30:00,25.13,25.13,24.71,24.72,86618.54525263741,17.4772,17.4772,17.1851,17.192,86618.5453
2009-08-10 10:00:00,24.71,24.71,24.43,24.46,124097.72348695168,17.1851,17.1851,16.9903,17.0112,124097.7235
2009-08-10 10:30:00,24.46,24.83,24.46,24.82,137701.27706829537,17.0112,17.2685,17.0112,17.2616,137701.2771
2009-08-10 11:00:00,24.82,24.94,24.76,24.82,148250.97168239867,17.2616,17.345,17.2198,17.2616,148250.9717
2009-08-10 11:30:00,24.82,24.84,24.64,24.67,172265.4081066074,17.2616,17.2755,17.1364,17.1572,172265.4081
2009-08-10 12:00:00,24.68,24.7,24.58,24.61,19850.083287062746,17.1642,17.1781,17.0946,17.1155,19850.0833
2009-08-10 12:30:00,24.59,24.59,24.53,24.54,33037.201554691834,17.1016,17.1016,17.0599,17.0668,33037.2016
2009-08-10 13:00:00,24.54,24.54,24.36,24.37,38034.42531926707,17.0668,17.0668,16.9416,16.9486,38034.4253
2009-08-10 13:30:00,24.36,24.53,24.34,24.49,20127.706829539144,16.9416,17.0599,16.9277,17.0321,20127.7068
2009-08-10 14:00:00,24.49,24.52,24.45,24.5,122709.60577456967,17.0321,17.0529,17.0042,17.039,122709.6058
2009-08-10 14:30:00,24.5,24.56,24.47,24.56,31510.272071071624,17.039,17.0807,17.0181,17.0807,31510.2721
2009-08-10 15:00:00,24.56,24.63,24.55,24.59,69822.3209328151,17.0807,17.1294,17.0738,17.1016,69822.3209
2009-08-10 15:30:00,24.58,24.67,24.56,24.67,94253.19267073848,17.0946,17.1572,17.0807,17.1572,94253.1927
2009-08-11 09:30:00,24.4,24.4,23.85,23.95,179483.6202109939,16.9695,16.9695,16.587,16.6565,179483.6202
2009-08-11 10:00:00,23.94,24.0,23.83,23.9,66352.02665186007,16.6495,16.6913,16.573,16.6217,66352.0267
2009-08-11 10:30:00,23.91,23.94,23.81,23.85,42198.7784564131,16.6287,16.6495,16.5591,16.587,42198.7785
2009-08-11 11:00:00,23.85,23.85,23.71,23.75,73014.99167129373,16.587,16.587,16.4896,16.5174,73014.9917
2009-08-11 11:30:00,23.76,23.77,23.61,23.64,58856.19100499722,16.5244,16.5313,16.42,16.4409,58856.191
2009-08-11 12:00:00,23.63,23.64,23.59,23.59,58995.00277623542,16.434,16.4409,16.4061,16.4061,58995.0028
2009-08-11 12:30:00,23.6,23.62,23.5,23.5,69683.50916157689,16.4131,16.427,16.3435,16.3435,69683.5092
2009-08-11 13:00:00,23.51,23.6,23.51,23.56,144503.05385896724,16.3505,16.4131,16.3505,16.3853,144503.0539
2009-08-11 13:30:00,23.56,23.59,23.51,23.54,71349.25041643532,16.3853,16.4061,16.3505,16.3714,71349.2504
2009-08-11 14:00:00,23.54,23.59,23.52,23.54,78151.02720710715,16.3714,16.4061,16.3574,16.3714,78151.0272
2009-08-11 14:30:00,23.56,23.56,23.43,23.49,66629.65019433647,16.3853,16.3853,16.2949,16.3366,66629.6502
2009-08-11 15:00:00,23.49,23.54,23.37,23.46,161854.52526374234,16.3366,16.3714,16.2531,16.3157,161854.5253
2009-08-11 15:30:00,23.47,23.63,23.47,23.51,181982.2320932815,16.3227,16.434,16.3227,16.3505,181982.2321
2009-08-12 09:30:00,24.08,24.21,23.8,23.98,192254.3031649084,16.7469,16.8373,16.5522,16.6774,192254.3032
2009-08-12 10:00:00,24.0,24.11,23.94,23.95,135757.91227096057,16.6913,16.7678,16.6495,16.6565,135757.9123
2009-08-12 10:30:00,23.95,24.07,23.9,24.07,148667.40699611325,16.6565,16.74,16.6217,16.74,148667.407
2009-08-12 11:00:00,24.07,24.13,24.01,24.06,67046.08550805108,16.74,16.7817,16.6982,16.733,67046.0855
2009-08-12 11:30:00,24.06,24.14,24.05,24.09,19433.64797334814,16.733,16.7886,16.726,16.7539,19433.648
2009-08-12 12:00:00,24.09,24.18,24.09,24.18,55663.52026651859,16.7539,16.8165,16.7539,16.8165,55663.5203
2009-08-12 12:30:00,24.18,24.28,24.17,24.27,51915.60244308717,16.8165,16.886,16.8095,16.8791,51915.6024
2009-08-12 13:00:00,24.28,24.32,24.21,24.21,43725.70794003331,16.886,16.9138,16.8373,16.8373,43725.7079
2009-08-12 13:30:00,24.21,24.28,24.19,24.28,55247.08495280399,16.8373,16.886,16.8234,16.886,55247.085
2009-08-12 14:00:00,24.28,24.35,24.12,24.12,76485.28595224874,16.886,16.9347,16.7747,16.7747,76485.286
2009-08-12 14:30:00,24.11,24.47,24.08,24.47,115907.82898389782,16.7678,17.0181,16.7469,17.0181,115907.829
2009-08-12 15:00:00,24.46,24.6,24.46,24.6,423931.1493614658,17.0112,17.1086,17.0112,17.1086,423931.1494
2009-08-12 15:30:00,24.59,24.69,24.46,24.46,375069.4058856191,17.1016,17.1711,17.0112,17.0112,375069.4059
2009-08-13 09:30:00,25.19,25.62,24.77,25.16,387007.21821210434,17.5189,17.8179,17.2268,17.498,387007.2182
2009-08-13 10:00:00,25.14,25.2,24.93,25.04,319128.2620766241,17.4841,17.5258,17.3381,17.4146,319128.2621
2009-08-13 10:30:00,25.03,25.31,25.01,25.25,231676.84619655745,17.4076,17.6023,17.3937,17.5606,231676.8462
2009-08-13 11:00:00,25.21,25.21,25.08,25.1,150749.58356468627,17.5328,17.5328,17.4424,17.4563,150749.5836
2009-08-13 11:30:00,25.09,25.13,24.91,25.12,156579.67795669072,17.4493,17.4772,17.3242,17.4702,156579.678
2009-08-13 12:00:00,25.14,25.16,24.95,25.0,105080.51082731815,17.4841,17.498,17.352,17.3867,105080.5108
2009-08-13 12:30:00,25.0,25.03,24.8,24.82,93281.51027207109,17.3867,17.4076,17.2476,17.2616,93281.5103
2009-08-13 13:00:00,24.82,24.86,24.7,24.75,126318.7118267629,17.2616,17.2894,17.1781,17.2129,126318.7118
2009-08-13 13:30:00,24.76,24.76,24.64,24.66,60383.12048861743,17.2198,17.2198,17.1364,17.1503,60383.1205
2009-08-13 14:00:00,24.7,24.7,24.43,24.5,157412.5485841199,17.1781,17.1781,16.9903,17.039,157412.5486
2009-08-13 14:30:00,24.5,24.52,24.41,24.41,91615.76901721266,17.039,17.0529,16.9764,16.9764,91615.769
2009-08-13 15:00:00,24.42,24.52,24.41,24.46,100777.34591893392,16.9834,17.0529,16.9764,17.0112,100777.3459
2009-08-13 15:30:00,24.46,24.57,24.44,24.49,248056.6352026652,17.0112,17.0877,16.9973,17.0321,248056.6352
2009-08-14 09:30:00,24.7,24.7,24.06,24.1,280538.5896724042,17.1781,17.1781,16.733,16.7608,280538.5897
2009-08-14 10:00:00,24.09,24.15,23.95,24.04,182398.6674069961,16.7539,16.7956,16.6565,16.7191,182398.6674
2009-08-14 10:30:00,24.03,24.04,23.94,24.01,126179.9000555247,16.7121,16.7191,16.6495,16.6982,126179.9001
2009-08-14 11:00:00,24.01,24.15,23.98,24.08,241532.48195446967,16.6982,16.7956,16.6774,16.7469,241532.482
2009-08-14 11:30:00,24.07,24.13,24.01,24.12,129927.81787895612,16.74,16.7817,16.6982,16.7747,129927.8179
2009-08-14 12:00:00,24.1,24.22,24.1,24.13,60660.74403109383,16.7608,16.8443,16.7608,16.7817,60660.744
2009-08-14 12:30:00,24.13,24.21,24.1,24.13,47612.43753470294,16.7817,16.8373,16.7608,16.7817,47612.4375
2009-08-14 13:00:00,24.13,24.13,24.07,24.09,50527.48473070516,16.7817,16.7817,16.74,16.7539,50527.4847
2009-08-14 13:30:00,24.09,24.11,24.06,24.08,11382.56524153248,16.7539,16.7678,16.733,16.7469,11382.5652
2009-08-14 14:00:00,24.09,24.1,24.0,24.03,39700.16657412549,16.7539,16.7608,16.6913,16.7121,39700.1666
2009-08-14 14:30:00,24.01,24.03,23.97,23.99,20405.330372015545,16.6982,16.7121,16.6704,16.6843,20405.3304
2009-08-14 15:00:00,23.98,24.02,23.92,23.92,28872.848417545807,16.6774,16.7052,16.6356,16.6356,28872.8484
2009-08-14 15:30:00,23.94,24.08,23.93,24.05,126735.14714047752,16.6495,16.7469,16.6426,16.726,126735.1471
2009-08-17 09:30:00,23.43,23.6,23.3,23.41,179483.6202109939,16.2949,16.4131,16.2044,16.2809,179483.6202
2009-08-17 10:00:00,23.38,23.39,23.18,23.28,115074.95835646862,16.2601,16.267,16.121,16.1905,115074.9584
2009-08-17 10:30:00,23.3,23.37,23.17,23.2,73153.80344253192,16.2044,16.2531,16.114,16.1349,73153.8034
2009-08-17 11:00:00,23.2,23.3,23.15,23.27,85646.86285397001,16.1349,16.2044,16.1001,16.1836,85646.8629
2009-08-17 11:30:00,23.28,23.42,23.28,23.39,34286.50749583564,16.1905,16.2879,16.1905,16.267,34286.5075
2009-08-17 12:00:00,23.41,23.41,23.31,23.36,65102.72071071626,16.2809,16.2809,16.2114,16.2462,65102.7207
2009-08-17 12:30:00,23.38,23.38,23.29,23.3,23736.81288173237,16.2601,16.2601,16.1975,16.2044,23736.8129
2009-08-17 13:00:00,23.3,23.3,23.15,23.18,31232.648528595226,16.2044,16.2044,16.1001,16.121,31232.6485
2009-08-17 13:30:00,23.18,23.18,23.08,23.14,40394.22543031649,16.121,16.121,16.0514,16.0932,40394.2254
2009-08-17 14:00:00,23.14,23.14,23.04,23.08,34147.69572459744,16.0932,16.0932,16.0236,16.0514,34147.6957
2009-08-17 14:30:00,23.08,23.08,22.98,23.01,34702.942809550244,16.0514,16.0514,15.9819,16.0028,34702.9428
2009-08-17 15:00:00,23.02,23.05,22.92,22.95,56218.76735147141,16.0097,16.0306,15.9402,15.961,56218.7674
2009-08-17 15:30:00,22.94,23.02,22.89,22.95,241532.48195446967,15.9541,16.0097,15.9193,15.961,241532.482
2009-08-18 09:30:00,23.41,23.58,23.28,23.4,200027.7623542476,16.2809,16.3992,16.1905,16.274,200027.7624
2009-08-18 10:00:00,23.4,23.43,23.31,23.36,113825.65241532482,16.274,16.2949,16.2114,16.2462,113825.6524
2009-08-18 10:30:00,23.36,23.43,23.3,23.37,203081.62132148808,16.2462,16.2949,16.2044,16.2531,203081.6213
2009-08-18 11:00:00,23.36,23.46,23.35,23.38,98001.1104941699,16.2462,16.3157,16.2392,16.2601,98001.1105
2009-08-18 11:30:00,23.38,23.43,23.31,23.36,90505.27484730704,16.2601,16.2949,16.2114,16.2462,90505.2748
2009-08-18 12:00:00,23.38,23.39,23.31,23.38,224319.8223209328,16.2601,16.267,16.2114,16.2601,224319.8223
2009-08-18 12:30:00,23.37,23.4,23.36,23.4,258189.89450305383,16.2531,16.274,16.2462,16.274,258189.8945
2009-08-18 13:00:00,23.4,23.43,23.3,23.34,269156.0244308717,16.274,16.2949,16.2044,16.2323,269156.0244
2009-08-18 13:30:00,23.33,23.36,23.25,23.29,32204.33092726263,16.2253,16.2462,16.1697,16.1975,32204.3309
2009-08-18 14:00:00,23.29,23.34,23.29,23.32,47196.00222098834,16.1975,16.2323,16.1975,16.2184,47196.0022
2009-08-18 14:30:00,23.33,23.37,23.19,23.26,174069.96113270405,16.2253,16.2531,16.1279,16.1766,174069.9611
2009-08-18 15:00:00,23.25,23.37,23.25,23.32,245141.58800666296,16.1697,16.2531,16.1697,16.2184,245141.588
2009-08-18 15:30:00,23.32,23.38,23.31,23.36,319822.3209328151,16.2184,16.2601,16.2114,16.2462,319822.3209
2009-08-19 09:30:00,23.25,23.36,23.13,23.26,298306.49639089394,16.1697,16.2462,16.0862,16.1766,298306.4964
2009-08-19 10:00:00,23.28,23.42,23.24,23.39,188645.1971127152,16.1905,16.2879,16.1627,16.267,188645.1971
2009-08-19 10:30:00,23.4,23.6,23.39,23.56,179344.80843975567,16.274,16.4131,16.267,16.3853,179344.8084
2009-08-19 11:00:00,23.56,23.71,23.54,23.69,262076.62409772343,16.3853,16.4896,16.3714,16.4757,262076.6241
2009-08-19 11:30:00,23.69,23.75,23.28,23.67,85369.23931149361,16.4757,16.5174,16.1905,16.4618,85369.2393
2009-08-19 12:00:00,23.67,23.69,23.59,23.65,62326.48528595224,16.4618,16.4757,16.4061,16.4479,62326.4853
2009-08-19 12:30:00,23.64,23.92,23.59,23.87,177401.44364242087,16.4409,16.6356,16.4061,16.6009,177401.4436
2009-08-19 13:00:00,23.87,23.92,23.77,23.77,40394.22543031649,16.6009,16.6356,16.5313,16.5313,40394.2254
2009-08-19 13:30:00,23.77,23.83,23.77,23.83,25263.74236535258,16.5313,16.573,16.5313,16.573,25263.7424
2009-08-19 14:00:00,23.83,23.84,23.75,23.77,45669.07273736813,16.573,16.58,16.5174,16.5313,45669.0727
2009-08-19 14:30:00,23.77,23.82,23.73,23.79,57606.88506385341,16.5313,16.5661,16.5035,16.5452,57606.8851
2009-08-19 15:00:00,23.79,23.85,23.72,23.83,185174.9028317601,16.5452,16.587,16.4965,16.573,185174.9028
2009-08-19 15:30:00,23.83,23.86,23.76,23.81,112021.0993892282,16.573,16.5939,16.5244,16.5591,112021.0994
2009-08-20 09:30:00,24.04,24.15,23.98,24.05,122431.98223209329,16.7191,16.7956,16.6774,16.726,122431.9822
2009-08-20 10:00:00,24.05,24.1,23.99,24.07,91476.95724597444,16.726,16.7608,16.6843,16.74,91476.9572
2009-08-20 10:30:00,24.07,24.1,23.92,23.97,162132.14880621876,16.74,16.7608,16.6356,16.6704,162132.1488
2009-08-20 11:00:00,23.94,23.97,23.88,23.95,54553.026096612986,16.6495,16.6704,16.6078,16.6565,54553.0261
2009-08-20 11:30:00,23.95,23.97,23.75,23.75,110910.6052193226,16.6565,16.6704,16.5174,16.5174,110910.6052
2009-08-20 12:00:00,23.74,23.82,23.74,23.8,35397.00166574125,16.5105,16.5661,16.5105,16.5522,35397.0017
2009-08-20 12:30:00,23.82,23.88,23.8,23.82,25402.55413659078,16.5661,16.6078,16.5522,16.5661,25402.5541
2009-08-20 13:00:00,23.81,23.82,23.78,23.8,19711.27151582454,16.5591,16.5661,16.5383,16.5522,19711.2715
2009-08-20 13:30:00,23.81,23.85,23.77,23.78,20682.953914491947,16.5591,16.587,16.5313,16.5383,20682.9539
2009-08-20 14:00:00,23.79,23.87,23.79,23.8,25402.55413659078,16.5452,16.6009,16.5452,16.5522,25402.5541
2009-08-20 14:30:00,23.8,23.85,23.78,23.8,35119.37812326485,16.5522,16.587,16.5383,16.5522,35119.3781
2009-08-20 15:00:00,23.81,23.88,23.79,23.82,54691.83786785119,16.5591,16.6078,16.5452,16.5661,54691.8379
2009-08-20 15:30:00,23.82,23.9,23.77,23.83,573570.2387562465,16.5661,16.6217,16.5313,16.573,573570.2388
2009-08-21 09:30:00,24.69,24.75,24.13,24.29,391032.75957801216,17.1711,17.2129,16.7817,16.893,391032.7596
2009-08-21 10:00:00,24.29,24.34,24.14,24.28,218073.2926152137,16.893,16.9277,16.7886,16.886,218073.2926
2009-08-21 10:30:00,24.28,24.33,24.22,24.31,238339.8112159911,16.886,16.9208,16.8443,16.9069,238339.8112
2009-08-21 11:00:00,24.32,24.32,24.23,24.24,64131.038312048855,16.9138,16.9138,16.8512,16.8582,64131.0383
2009-08-21 11:30:00,24.24,24.26,24.13,24.13,39561.35480288728,16.8582,16.8721,16.7817,16.7817,39561.3548
2009-08-21 12:00:00,24.13,24.26,24.13,24.25,76762.90949472514,16.7817,16.8721,16.7817,16.8651,76762.9095
2009-08-21 12:30:00,24.26,24.26,24.12,24.12,42615.2137701277,16.8721,16.8721,16.7747,16.7747,42615.2138
2009-08-21 13:00:00,24.12,24.13,23.95,23.95,37340.36646307607,16.7747,16.7817,16.6565,16.6565,37340.3665
2009-08-21 13:30:00,23.95,23.95,23.74,23.79,57329.26152137701,16.6565,16.6565,16.5105,16.5452,57329.2615
2009-08-21 14:00:00,23.79,23.82,23.68,23.7,64963.90893947806,16.5452,16.5661,16.4687,16.4826,64963.9089
2009-08-21 14:30:00,23.69,23.71,23.64,23.69,45252.63742365352,16.4757,16.4896,16.4409,16.4757,45252.6374
2009-08-21 15:00:00,23.69,23.89,23.69,23.84,112021.0993892282,16.4757,16.6148,16.4757,16.58,112021.0994
2009-08-21 15:30:00,23.85,23.96,23.84,23.9,199750.13881177123,16.587,16.6635,16.58,16.6217,199750.1388
2009-08-24 09:30:00,24.6,24.73,24.1,24.13,670044.4197667962,17.1086,17.199,16.7608,16.7817,670044.4198
2009-08-24 10:00:00,24.12,24.45,24.1,24.36,210993.8922820655,16.7747,17.0042,16.7608,16.9416,210993.8923
2009-08-24 10:30:00,24.34,24.39,24.08,24.12,172543.03164908383,16.9277,16.9625,16.7469,16.7747,172543.0316
2009-08-24 11:00:00,24.13,24.23,24.08,24.1,200027.7623542476,16.7817,16.8512,16.7469,16.7608,200027.7624
2009-08-24 11:30:00,24.1,24.1,23.78,23.78,147001.66574125484,16.7608,16.7608,16.5383,16.5383,147001.6657
2009-08-24 12:00:00,23.78,23.89,23.74,23.82,47196.00222098834,16.5383,16.6148,16.5105,16.5661,47196.0022
2009-08-24 12:30:00,23.82,23.84,23.71,23.73,84258.745141588,16.5661,16.58,16.4896,16.5035,84258.7451
2009-08-24 13:00:00,23.74,23.74,23.41,23.53,158106.60744031094,16.5105,16.5105,16.2809,16.3644,158106.6074
2009-08-24 13:30:00,23.52,23.66,23.43,23.61,90782.89838978344,16.3574,16.4548,16.2949,16.42,90782.8984
2009-08-24 14:00:00,23.6,23.67,23.56,23.63,58023.320377568016,16.4131,16.4618,16.3853,16.434,58023.3204
2009-08-24 14:30:00,23.63,23.73,23.6,23.69,84813.99222654081,16.434,16.5035,16.4131,16.4757,84813.9922
2009-08-24 15:00:00,23.69,23.82,23.61,23.82,202665.18600777345,16.4757,16.5661,16.42,16.5661,202665.186
2009-08-24 15:30:00,23.82,23.86,23.6,23.71,342309.8278734036,16.5661,16.5939,16.4131,16.4896,342309.8279
2009-08-25 09:30:00,23.94,24.11,23.6,23.61,259022.76513048305,16.6495,16.7678,16.4131,16.42,259022.7651
2009-08-25 10:00:00,23.61,23.74,23.51,23.62,213076.0688506385,16.42,16.5105,16.3505,16.427,213076.0689
2009-08-25 10:30:00,23.62,23.77,23.47,23.49,94808.43975569127,16.427,16.5313,16.3227,16.3366,94808.4398
2009-08-25 11:00:00,23.48,23.72,23.48,23.6,120488.61743475846,16.3296,16.4965,16.3296,16.4131,120488.6174
2009-08-25 11:30:00,23.6,23.78,23.54,23.77,74264.29761243753,16.4131,16.5383,16.3714,16.5313,74264.2976
2009-08-25 12:00:00,23.77,23.82,23.69,23.79,59272.626318711824,16.5313,16.5661,16.4757,16.5452,59272.6263
2009-08-25 12:30:00,23.79,23.81,23.61,23.64,72320.93281510271,16.5452,16.5591,16.42,16.4409,72320.9328
2009-08-25 13:00:00,23.67,23.75,23.61,23.61,41782.3431426985,16.4618,16.5174,16.42,16.42,41782.3431
2009-08-25 13:30:00,23.62,23.64,23.52,23.52,97307.05163797888,16.427,16.4409,16.3574,16.3574,97307.0516
2009-08-25 14:00:00,23.53,23.61,23.52,23.56,52470.84952803997,16.3644,16.42,16.3574,16.3853,52470.8495
2009-08-25 14:30:00,23.54,23.65,23.49,23.63,94808.43975569127,16.3714,16.4479,16.3366,16.434,94808.4398
2009-08-25 15:00:00,23.64,23.71,23.61,23.62,85369.23931149361,16.4409,16.4896,16.42,16.427,85369.2393
2009-08-25 15:30:00,23.62,23.7,23.54,23.67,218073.2926152137,16.427,16.4826,16.3714,16.4618,218073.2926
2009-08-26 09:30:00,23.56,23.57,23.25,23.38,107301.49916712935,16.3853,16.3922,16.1697,16.2601,107301.4992
2009-08-26 10:00:00,23.38,23.79,23.37,23.63,119794.55857856743,16.2601,16.5452,16.2531,16.434,119794.5586
2009-08-26 10:30:00,23.64,23.77,23.54,23.56,75097.16823986673,16.4409,16.5313,16.3714,16.3853,75097.1682
2009-08-26 11:00:00,23.56,23.61,23.33,23.42,48722.93170460855,16.3853,16.42,16.2253,16.2879,48722.9317
2009-08-26 11:30:00,23.41,23.41,23.28,23.28,39838.978345363685,16.2809,16.2809,16.1905,16.1905,39838.9783
2009-08-26 12:00:00,23.28,23.42,23.24,23.35,33176.013325930035,16.1905,16.2879,16.1627,16.2392,33176.0133
2009-08-26 12:30:00,23.36,23.36,23.18,23.19,45530.26096612992,16.2462,16.2462,16.121,16.1279,45530.261
2009-08-26 13:00:00,23.19,23.2,23.05,23.12,49555.80233203776,16.1279,16.1349,16.0306,16.0793,49555.8023
2009-08-26 13:30:00,23.11,23.24,23.06,23.21,58162.13214880622,16.0723,16.1627,16.0375,16.1419,58162.1321
2009-08-26 14:00:00,23.23,23.24,23.07,23.09,47334.81399222654,16.1558,16.1627,16.0445,16.0584,47334.814
2009-08-26 14:30:00,23.08,23.12,23.02,23.06,127290.39422543033,16.0514,16.0793,16.0097,16.0375,127290.3942
2009-08-26 15:00:00,23.05,23.14,22.97,23.08,150888.39533592446,16.0306,16.0932,15.9749,16.0514,150888.3953
2009-08-26 15:30:00,23.08,23.21,23.05,23.16,214464.1865630205,16.0514,16.1419,16.0306,16.1071,214464.1866
2009-08-27 09:30:00,23.46,23.46,22.99,23.03,146862.85397001664,16.3157,16.3157,15.9888,16.0167,146862.854
2009-08-27 10:00:00,23.02,23.06,22.87,23.05,87173.79233759022,16.0097,16.0375,15.9054,16.0306,87173.7923
2009-08-27 10:30:00,23.05,23.1,22.92,22.94,39700.16657412549,16.0306,16.0654,15.9402,15.9541,39700.1666
2009-08-27 11:00:00,22.94,23.25,22.94,23.25,94253.19267073848,15.9541,16.1697,15.9541,16.1697,94253.1927
2009-08-27 11:30:00,23.22,23.3,23.19,23.25,56912.82620766241,16.1488,16.2044,16.1279,16.1697,56912.8262
2009-08-27 12:00:00,23.25,23.36,23.21,23.36,40116.60188784009,16.1697,16.2462,16.1419,16.2462,40116.6019
2009-08-27 12:30:00,23.36,23.38,23.26,23.33,30816.21321488062,16.2462,16.2601,16.1766,16.2253,30816.2132
2009-08-27 13:00:00,23.33,23.39,23.28,23.33,32343.14269850083,16.2253,16.267,16.1905,16.2253,32343.1427
2009-08-27 13:30:00,23.33,23.5,23.32,23.48,63159.35591338145,16.2253,16.3435,16.2184,16.3296,63159.3559
2009-08-27 14:00:00,23.48,23.52,23.43,23.46,66074.40310938367,16.3296,16.3574,16.2949,16.3157,66074.4031
2009-08-27 14:30:00,23.46,23.61,23.46,23.53,100916.15769017211,16.3157,16.42,16.3157,16.3644,100916.1577
2009-08-27 15:00:00,23.53,23.56,23.44,23.44,101054.96946141032,16.3644,16.3853,16.3018,16.3018,101054.9695
2009-08-27 15:30:00,23.46,23.51,23.43,23.44,191560.24430871737,16.3157,16.3505,16.2949,16.3018,191560.2443
2009-08-28 09:30:00,24.02,24.16,23.59,23.6,471127.15158245416,16.7052,16.8025,16.4061,16.4131,471127.1516
2009-08-28 10:00:00,23.59,23.76,23.34,23.34,161854.52526374234,16.4061,16.5244,16.2323,16.2323,161854.5253
2009-08-28 10:30:00,23.33,23.63,23.3,23.56,103275.95780122154,16.2253,16.434,16.2044,16.3853,103275.9578
2009-08-28 11:00:00,23.55,23.56,23.35,23.41,106052.19322598555,16.3783,16.3853,16.2392,16.2809,106052.1932
2009-08-28 11:30:00,23.38,23.38,23.07,23.12,79122.70960577457,16.2601,16.2601,16.0445,16.0793,79122.7096
2009-08-28 12:00:00,23.12,23.18,22.91,22.97,40116.60188784009,16.0793,16.121,15.9332,15.9749,40116.6019
2009-08-28 12:30:00,22.97,23.09,22.94,23.0,60383.12048861743,15.9749,16.0584,15.9541,15.9958,60383.1205
2009-08-28 13:00:00,23.0,23.15,23.0,23.05,45252.63742365352,15.9958,16.1001,15.9958,16.0306,45252.6374
2009-08-28 13:30:00,23.06,23.12,23.0,23.05,92587.45141588006,16.0375,16.0793,15.9958,16.0306,92587.4514
2009-08-28 14:00:00,23.05,23.07,23.01,23.06,52470.84952803997,16.0306,16.0445,16.0028,16.0375,52470.8495
2009-08-28 14:30:00,23.05,23.12,22.99,23.05,53720.15546918378,16.0306,16.0793,15.9888,16.0306,53720.1555
2009-08-28 15:00:00,23.05,23.11,23.0,23.02,88423.09827873403,16.0306,16.0723,15.9958,16.0097,88423.0983
2009-08-28 15:30:00,23.02,23.05,22.93,23.05,218767.35147140475,16.0097,16.0306,15.9471,16.0306,218767.3515
2009-08-31 09:30:00,23.55,23.74,23.26,23.38,919350.3609106052,16.3783,16.5105,16.1766,16.2601,919350.3609
2009-08-31 10:00:00,23.38,23.51,23.34,23.46,154636.3131593559,16.2601,16.3505,16.2323,16.3157,154636.3132
2009-08-31 10:30:00,23.44,23.47,23.3,23.31,319267.07384786225,16.3018,16.3227,16.2044,16.2114,319267.0738
2009-08-31 11:00:00,23.32,23.41,23.24,23.25,202387.56246529703,16.2184,16.2809,16.1627,16.1697,202387.5625
2009-08-31 11:30:00,23.24,23.3,23.13,23.17,41921.1549139367,16.1627,16.2044,16.0862,16.114,41921.1549
2009-08-31 12:00:00,23.17,23.18,23.05,23.05,161160.46640755134,16.114,16.121,16.0306,16.0306,161160.4664
2009-08-31 12:30:00,23.06,23.06,22.97,22.97,37201.55469183787,16.0375,16.0375,15.9749,15.9749,37201.5547
2009-08-31 13:00:00,22.97,22.99,22.84,22.92,60521.93225985563,15.9749,15.9888,15.8845,15.9402,60521.9323
2009-08-31 13:30:00,22.91,22.96,22.87,22.95,50111.04941699056,15.9332,15.968,15.9054,15.961,50111.0494
2009-08-31 14:00:00,22.96,23.01,22.88,22.94,121321.48806218768,15.968,16.0028,15.9123,15.9541,121321.4881
2009-08-31 14:30:00,22.93,23.1,22.92,22.96,137978.9006107718,15.9471,16.0654,15.9402,15.968,137978.9006
2009-08-31 15:00:00,22.96,23.0,22.88,22.98,116185.45252637424,15.968,15.9958,15.9123,15.9819,116185.4525
2009-08-31 15:30:00,22.99,23.15,22.97,23.12,322459.7445863409,15.9888,16.1001,15.9749,16.0793,322459.7446
2009-09-01 09:30:00,23.34,23.46,23.27,23.33,445585.7856746252,16.2323,16.3157,16.1836,16.2253,445585.7857
2009-09-01 10:00:00,23.33,23.52,23.25,23.32,280399.777901166,16.2253,16.3574,16.1697,16.2184,280399.7779
2009-09-01 10:30:00,23.3,23.33,23.03,23.1,191560.24430871737,16.2044,16.2253,16.0167,16.0654,191560.2443
2009-09-01 11:00:00,23.1,23.1,22.84,22.85,179344.80843975567,16.0654,16.0654,15.8845,15.8915,179344.8084
2009-09-01 11:30:00,22.84,22.84,22.53,22.55,85924.48639644642,15.8845,15.8845,15.6689,15.6828,85924.4864
2009-09-01 12:00:00,22.54,22.64,22.48,22.5,44280.95502498611,15.6759,15.7454,15.6342,15.6481,44280.955
2009-09-01 12:30:00,22.48,22.59,22.46,22.48,33176.013325930035,15.6342,15.7107,15.6203,15.6342,33176.0133
2009-09-01 13:00:00,22.47,22.56,22.38,22.48,40116.60188784009,15.6272,15.6898,15.5646,15.6342,40116.6019
2009-09-01 13:30:00,22.48,22.52,22.39,22.49,49555.80233203776,15.6342,15.662,15.5716,15.6411,49555.8023
2009-09-01 14:00:00,22.49,22.56,22.44,22.48,87590.22765130483,15.6411,15.6898,15.6063,15.6342,87590.2277
2009-09-01 14:30:00,22.47,22.56,22.38,22.43,82037.75680177679,15.6272,15.6898,15.5646,15.5994,82037.7568
2009-09-01 15:00:00,22.45,22.57,22.38,22.43,141449.1948917268,15.6133,15.6968,15.5646,15.5994,141449.1949
2009-09-01 15:30:00,22.41,22.45,22.27,22.4,365769.0172126596,15.5855,15.6133,15.4881,15.5785,365769.0172
2009-09-02 09:30:00,22.41,22.44,22.07,22.1,222931.7046085508,15.5855,15.6063,15.349,15.3699,222931.7046
2009-09-02 10:00:00,22.12,22.23,22.02,22.07,165463.63131593558,15.3838,15.4603,15.3142,15.349,165463.6313
2009-09-02 10:30:00,22.07,22.24,21.99,22.24,161576.90172126595,15.349,15.4672,15.2934,15.4672,161576.9017
2009-09-02 11:00:00,22.22,22.27,22.12,22.22,83425.8745141588,15.4533,15.4881,15.3838,15.4533,83425.8745
2009-09-02 11:30:00,22.24,22.29,22.08,22.09,39144.91948917268,15.4672,15.502,15.356,15.3629,39144.9195
2009-09-02 12:00:00,22.1,22.25,22.1,22.19,54830.64963908939,15.3699,15.4742,15.3699,15.4325,54830.6496
2009-09-02 12:30:00,22.2,22.21,22.15,22.18,38589.67240421988,15.4394,15.4464,15.4047,15.4255,38589.6724
2009-09-02 13:00:00,22.18,22.2,22.08,22.1,63992.226540810654,15.4255,15.4394,15.356,15.3699,63992.2265
2009-09-02 13:30:00,22.09,22.09,21.96,21.96,53581.34369794558,15.3629,15.3629,15.2725,15.2725,53581.3437
2009-09-02 14:00:00,21.97,22.03,21.94,21.96,48861.74347584675,15.2795,15.3212,15.2586,15.2725,48861.7435
2009-09-02 14:30:00,21.96,22.09,21.96,22.01,60660.74403109383,15.2725,15.3629,15.2725,15.3073,60660.744
2009-09-02 15:00:00,21.99,22.14,21.96,22.02,96751.80455302609,15.2934,15.3977,15.2725,15.3142,96751.8046
2009-09-02 15:30:00,22.02,22.1,21.97,21.97,161576.90172126595,15.3142,15.3699,15.2795,15.2795,161576.9017
2009-09-03 09:30:00,22.57,22.75,22.45,22.51,322598.5563575791,15.6968,15.8219,15.6133,15.655,322598.5564
2009-09-03 10:00:00,22.51,22.54,22.23,22.38,282620.7662409772,15.655,15.6759,15.4603,15.5646,282620.7662
2009-09-03 10:30:00,22.38,22.4,22.23,22.31,84952.803997779,15.5646,15.5785,15.4603,15.5159,84952.804
2009-09-03 11:00:00,22.33,22.41,22.3,22.33,110077.7345918934,15.5298,15.5855,15.509,15.5298,110077.7346
2009-09-03 11:30:00,22.32,22.37,22.24,22.33,39144.91948917268,15.5229,15.5577,15.4672,15.5298,39144.9195
2009-09-03 12:00:00,22.32,22.36,22.3,22.33,49972.23764575236,15.5229,15.5507,15.509,15.5298,49972.2376
2009-09-03 12:30:00,22.33,22.35,22.28,22.33,61771.23820099944,15.5298,15.5437,15.4951,15.5298,61771.2382
2009-09-03 13:00:00,22.33,22.41,22.33,22.34,165463.63131593558,15.5298,15.5855,15.5298,15.5368,165463.6313
2009-09-03 13:30:00,22.34,22.38,22.28,22.31,25818.989450305384,15.5368,15.5646,15.4951,15.5159,25818.9895
2009-09-03 14:00:00,22.33,22.35,22.3,22.3,56912.82620766241,15.5298,15.5437,15.509,15.509,56912.8262
2009-09-03 14:30:00,22.3,22.33,22.25,22.32,42892.8373126041,15.509,15.5298,15.4742,15.5229,42892.8373
2009-09-03 15:00:00,22.32,22.34,22.3,22.33,232232.09328151023,15.5229,15.5368,15.509,15.5298,232232.0933
2009-09-03 15:30:00,22.33,22.41,22.32,22.33,441560.2443087174,15.5298,15.5855,15.5229,15.5298,441560.2443
2009-09-04 09:30:00,22.71,22.77,22.25,22.25,322598.5563575791,15.7941,15.8358,15.4742,15.4742,322598.5564
2009-09-04 10:00:00,22.24,22.5,22.24,22.48,137146.02998334257,15.4672,15.6481,15.4672,15.6342,137146.03
2009-09-04 10:30:00,22.48,22.58,22.45,22.58,279705.719044975,15.6342,15.7037,15.6133,15.7037,279705.719
2009-09-04 11:00:00,22.56,22.6,22.46,22.48,111327.0405330372,15.6898,15.7176,15.6203,15.6342,111327.0405
2009-09-04 11:30:00,22.48,22.51,22.42,22.46,45252.63742365352,15.6342,15.655,15.5924,15.6203,45252.6374
2009-09-04 12:00:00,22.48,22.71,22.47,22.59,71626.87395891172,15.6342,15.7941,15.6272,15.7107,71626.874
2009-09-04 12:30:00,22.58,22.63,22.54,22.63,76068.85063853415,15.7037,15.7385,15.6759,15.7385,76068.8506
2009-09-04 13:00:00,22.62,22.79,22.61,22.79,54969.46141032759,15.7315,15.8498,15.7246,15.8498,54969.4614
2009-09-04 13:30:00,22.79,22.84,22.71,22.71,41088.28428650749,15.8498,15.8845,15.7941,15.7941,41088.2843
2009-09-04 14:00:00,22.74,22.78,22.61,22.61,30122.15435868961,15.815,15.8428,15.7246,15.7246,30122.1544
2009-09-04 14:30:00,22.63,22.74,22.6,22.74,31787.895613548026,15.7385,15.815,15.7176,15.815,31787.8956
2009-09-04 15:00:00,22.75,22.76,22.67,22.76,66352.02665186007,15.8219,15.8289,15.7663,15.8289,66352.0267
2009-09-04 15:30:00,22.76,22.93,22.72,22.93,181843.4203220433,15.8289,15.9471,15.8011,15.9471,181843.4203
2009-09-08 09:30:00,24.06,24.39,23.92,23.92,421571.3492504164,16.733,16.9625,16.6356,16.6356,421571.3493
2009-09-08 10:00:00,23.92,24.12,23.85,24.08,306774.0144364242,16.6356,16.7747,16.587,16.7469,306774.0144
2009-09-08 10:30:00,24.09,24.14,23.97,24.0,188228.76179900047,16.7539,16.7886,16.6704,16.6913,188228.7618
2009-09-08 11:00:00,24.0,24.1,23.93,24.08,305802.3320377568,16.6913,16.7608,16.6426,16.7469,305802.332
2009-09-08 11:30:00,24.08,24.11,23.83,23.9,142559.6890616324,16.7469,16.7678,16.573,16.6217,142559.6891
2009-09-08 12:00:00,23.91,23.92,23.67,23.74,111743.4758467518,16.6287,16.6356,16.4618,16.5105,111743.4758
2009-09-08 12:30:00,23.74,23.74,23.67,23.69,30816.21321488062,16.5105,16.5105,16.4618,16.4757,30816.2132
2009-09-08 13:00:00,23.7,23.71,23.56,23.56,49139.36701832315,16.4826,16.4896,16.3853,16.3853,49139.367
2009-09-08 13:30:00,23.56,23.59,23.46,23.58,74680.73292615214,16.3853,16.4061,16.3157,16.3992,74680.7329
2009-09-08 14:00:00,23.56,23.69,23.56,23.63,92309.82787340366,16.3853,16.4757,16.3853,16.434,92309.8279
2009-09-08 14:30:00,23.63,23.74,23.6,23.69,103970.01665741256,16.434,16.5105,16.4131,16.4757,103970.0167
2009-09-08 15:00:00,23.69,23.7,23.56,23.67,150749.58356468627,16.4757,16.4826,16.3853,16.4618,150749.5836
2009-09-08 15:30:00,23.67,23.72,23.62,23.68,294975.0138811771,16.4618,16.4965,16.427,16.4687,294975.0139
2009-09-09 09:30:00,24.37,24.75,24.14,24.6,480843.9755691282,16.9486,17.2129,16.7886,17.1086,480843.9756
2009-09-09 10:00:00,24.6,25.13,24.59,24.82,504025.5413659078,17.1086,17.4772,17.1016,17.2616,504025.5414
2009-09-09 10:30:00,24.8,24.91,24.72,24.83,372431.9822320932,17.2476,17.3242,17.192,17.2685,372431.9822
2009-09-09 11:00:00,24.82,24.94,24.8,24.84,422681.843420322,17.2616,17.345,17.2476,17.2755,422681.8434
2009-09-09 11:30:00,24.84,25.06,24.84,24.85,447112.7151582454,17.2755,17.4285,17.2755,17.2824,447112.7152
2009-09-09 12:00:00,24.85,24.93,24.83,24.84,204053.30372015547,17.2824,17.3381,17.2685,17.2755,204053.3037
2009-09-09 12:30:00,24.85,24.93,24.84,24.93,71488.06218767351,17.2824,17.3381,17.2755,17.3381,71488.0622
2009-09-09 13:00:00,24.93,25.06,24.87,24.96,79539.14491948916,17.3381,17.4285,17.2963,17.3589,79539.1449
2009-09-09 13:30:00,24.96,25.03,24.95,24.95,51915.60244308717,17.3589,17.4076,17.352,17.352,51915.6024
2009-09-09 14:00:00,24.95,24.95,24.65,24.72,87173.79233759022,17.352,17.352,17.1433,17.192,87173.7923
2009-09-09 14:30:00,24.71,24.75,24.59,24.67,80233.20377568017,17.1851,17.2129,17.1016,17.1572,80233.2038
2009-09-09 15:00:00,24.67,24.76,24.63,24.67,104108.82842865074,17.1572,17.2198,17.1294,17.1572,104108.8284
2009-09-09 15:30:00,24.67,24.7,24.56,24.56,401304.8306496391,17.1572,17.1781,17.0807,17.0807,401304.8306
2009-09-10 09:30:00,24.85,24.92,24.65,24.8,211410.3275957801,17.2824,17.3311,17.1433,17.2476,211410.3276
2009-09-10 10:00:00,24.8,24.97,24.75,24.8,134786.22987229316,17.2476,17.3659,17.2129,17.2476,134786.2299
2009-09-10 10:30:00,24.8,24.93,24.8,24.92,162548.58411993337,17.2476,17.3381,17.2476,17.3311,162548.5841
2009-09-10 11:00:00,24.93,24.98,24.83,24.83,171432.53747917822,17.3381,17.3728,17.2685,17.2685,171432.5375
2009-09-10 11:30:00,24.82,24.83,24.64,24.66,61215.99111604664,17.2616,17.2685,17.1364,17.1503,61215.9911
2009-09-10 12:00:00,24.67,24.71,24.64,24.68,44419.76679622432,17.1572,17.1851,17.1364,17.1642,44419.7668
2009-09-10 12:30:00,24.67,24.71,24.67,24.69,43170.460855080506,17.1572,17.1851,17.1572,17.1711,43170.4609
2009-09-10 13:00:00,24.7,24.73,24.63,24.65,105080.51082731815,17.1781,17.199,17.1294,17.1433,105080.5108
2009-09-10 13:30:00,24.64,24.84,24.62,24.77,84258.745141588,17.1364,17.2755,17.1225,17.2268,84258.7451
2009-09-10 14:00:00,24.77,24.82,24.7,24.74,87312.60410882843,17.2268,17.2616,17.1781,17.2059,87312.6041
2009-09-10 14:30:00,24.75,24.75,24.68,24.69,79400.33314825097,17.2129,17.2129,17.1642,17.1711,79400.3331
2009-09-10 15:00:00,24.7,24.72,24.62,24.69,180455.30260966127,17.1781,17.192,17.1225,17.1711,180455.3026
2009-09-10 15:30:00,24.7,24.84,24.69,24.84,326901.72126596334,17.1781,17.2755,17.1711,17.2755,326901.7213
2009-09-11 09:30:00,24.86,24.88,24.66,24.69,135202.66518600777,17.2894,17.3033,17.1503,17.1711,135202.6652
2009-09-11 10:00:00,24.71,24.76,24.49,24.64,146585.23042754026,17.1851,17.2198,17.0321,17.1364,146585.2304
2009-09-11 10:30:00,24.64,24.78,24.54,24.54,168239.8667406996,17.1364,17.2337,17.0668,17.0668,168239.8667
2009-09-11 11:00:00,24.53,24.55,24.36,24.39,69128.26207662409,17.0599,17.0738,16.9416,16.9625,69128.2621
2009-09-11 11:30:00,24.39,24.42,24.33,24.38,44697.39033870072,16.9625,16.9834,16.9208,16.9556,44697.3903
2009-09-11 12:00:00,24.38,24.46,24.34,24.35,51082.73181565797,16.9556,17.0112,16.9277,16.9347,51082.7318
2009-09-11 12:30:00,24.35,24.36,24.23,24.35,57745.696835091614,16.9347,16.9416,16.8512,16.9347,57745.6968
2009-09-11 13:00:00,24.34,24.44,24.29,24.33,33176.013325930035,16.9277,16.9973,16.893,16.9208,33176.0133
2009-09-11 13:30:00,24.32,24.34,24.2,24.22,32481.95446973903,16.9138,16.9277,16.8304,16.8443,32481.9545
2009-09-11 14:00:00,24.2,24.38,24.2,24.34,86896.16879511382,16.8304,16.9556,16.8304,16.9277,86896.1688
2009-09-11 14:30:00,24.34,24.44,24.31,24.33,97307.05163797888,16.9277,16.9973,16.9069,16.9208,97307.0516
2009-09-11 15:00:00,24.34,24.48,24.31,24.44,84536.36868406441,16.9277,17.0251,16.9069,16.9973,84536.3687
2009-09-11 15:30:00,24.47,24.64,24.39,24.59,404636.3131593559,17.0181,17.1364,16.9625,17.1016,404636.3132
2009-09-14 09:30:00,24.51,24.75,24.42,24.58,327873.4036646307,17.046,17.2129,16.9834,17.0946,327873.4037
2009-09-14 10:00:00,24.6,24.75,24.4,24.67,223486.9516935036,17.1086,17.2129,16.9695,17.1572,223486.9517
2009-09-14 10:30:00,24.66,24.9,24.58,24.9,111327.0405330372,17.1503,17.3172,17.0946,17.3172,111327.0405
2009-09-14 11:00:00,24.93,24.95,24.8,24.85,127984.45308162132,17.3381,17.352,17.2476,17.2824,127984.4531
2009-09-14 11:30:00,24.85,24.88,24.77,24.86,102720.71071626872,17.2824,17.3033,17.2268,17.2894,102720.7107
2009-09-14 12:00:00,24.88,24.99,24.85,24.93,93142.69850083286,17.3033,17.3798,17.2824,17.3381,93142.6985
2009-09-14 12:30:00,24.93,24.93,24.84,24.91,62742.920599666846,17.3381,17.3381,17.2755,17.3242,62742.9206
2009-09-14 13:00:00,24.9,24.93,24.84,24.86,94669.62798445308,17.3172,17.3381,17.2755,17.2894,94669.628
2009-09-14 13:30:00,24.85,24.93,24.85,24.93,89255.96890616324,17.2824,17.3381,17.2824,17.3381,89255.9689
2009-09-14 14:00:00,24.93,25.24,24.9,25.24,61910.04997223764,17.3381,17.5537,17.3172,17.5537,61910.05
2009-09-14 14:30:00,25.23,25.26,25.13,25.2,74541.92115491393,17.5467,17.5676,17.4772,17.5258,74541.9212
2009-09-14 15:00:00,25.19,25.19,25.05,25.06,90088.83953359244,17.5189,17.5189,17.4215,17.4285,90088.8395
2009-09-14 15:30:00,25.06,25.12,24.98,25.06,446835.09161576896,17.4285,17.4702,17.3728,17.4285,446835.0916
2009-09-15 09:30:00,25.62,25.66,25.35,25.55,218212.104386452,17.8179,17.8458,17.6302,17.7693,218212.1044
2009-09-15 10:00:00,25.53,25.59,25.37,25.59,109106.05219322596,17.7553,17.7971,17.6441,17.7971,109106.0522
2009-09-15 10:30:00,25.61,25.68,25.55,25.65,132565.24153248194,17.811,17.8597,17.7693,17.8388,132565.2415
2009-09-15 11:00:00,25.66,25.68,25.55,25.58,81343.69794558578,17.8458,17.8597,17.7693,17.7901,81343.6979
2009-09-15 11:30:00,25.58,25.63,25.53,25.55,64408.66185452526,17.7901,17.8249,17.7553,17.7693,64408.6619
2009-09-15 12:00:00,25.55,25.58,25.47,25.58,35813.43697945586,17.7693,17.7901,17.7136,17.7901,35813.437
2009-09-15 12:30:00,25.56,25.62,25.5,25.58,38034.42531926707,17.7762,17.8179,17.7345,17.7901,38034.4253
2009-09-15 13:00:00,25.57,25.6,25.52,25.55,60105.49694614103,17.7832,17.804,17.7484,17.7693,60105.4969
2009-09-15 13:30:00,25.53,25.56,25.49,25.52,53442.53192670738,17.7553,17.7762,17.7275,17.7484,53442.5319
2009-09-15 14:00:00,25.52,25.54,25.48,25.5,54830.64963908939,17.7484,17.7623,17.7206,17.7345,54830.6496
2009-09-15 14:30:00,25.49,25.49,25.31,25.42,86618.54525263741,17.7275,17.7275,17.6023,17.6788,86618.5453
2009-09-15 15:00:00,25.4,25.56,25.39,25.54,509716.823986674,17.6649,17.7762,17.658,17.7623,509716.824
2009-09-15 15:30:00,25.54,25.55,25.42,25.49,312465.29705719044,17.7623,17.7693,17.6788,17.7275,312465.2971
2009-09-16 09:30:00,26.02,26.04,25.69,25.73,340782.89838978346,18.0961,18.11,17.8666,17.8944,340782.8984
2009-09-16 10:00:00,25.72,25.78,25.68,25.77,217518.0455302609,17.8875,17.9292,17.8597,17.9223,217518.0455
2009-09-16 10:30:00,25.77,26.04,25.77,26.02,121043.86451971126,17.9223,18.11,17.9223,18.0961,121043.8645
2009-09-16 11:00:00,26.02,26.04,25.98,25.98,149083.84230982786,18.0961,18.11,18.0683,18.0683,149083.8423
2009-09-16 11:30:00,25.98,26.2,25.98,26.14,126735.14714047752,18.0683,18.2213,18.0683,18.1796,126735.1471
2009-09-16 12:00:00,26.15,26.22,26.04,26.09,98417.5458078845,18.1865,18.2352,18.11,18.1448,98417.5458
2009-09-16 12:30:00,26.09,26.14,26.08,26.13,340505.274847307,18.1448,18.1796,18.1379,18.1726,340505.2748
2009-09-16 13:00:00,26.13,26.29,26.11,26.24,100499.72237645752,18.1726,18.2839,18.1587,18.2491,100499.7224
2009-09-16 13:30:00,26.24,26.26,26.11,26.17,68573.01499167128,18.2491,18.263,18.1587,18.2004,68573.015
2009-09-16 14:00:00,26.19,26.32,26.19,26.22,66629.65019433647,18.2144,18.3048,18.2144,18.2352,66629.6502
2009-09-16 14:30:00,26.23,26.26,26.13,26.15,104664.07551360354,18.2422,18.263,18.1726,18.1865,104664.0755
2009-09-16 15:00:00,26.15,26.23,26.06,26.21,112992.7817878956,18.1865,18.2422,18.1239,18.2283,112992.7818
2009-09-16 15:30:00,26.21,26.38,26.19,26.31,206413.10383120488,18.2283,18.3465,18.2144,18.2978,206413.1038
2009-09-17 09:30:00,26.11,26.45,26.11,26.14,273459.189339256,18.1587,18.3952,18.1587,18.1796,273459.1893
2009-09-17 10:00:00,26.15,26.38,25.7,25.79,361188.228761799,18.1865,18.3465,17.8736,17.9362,361188.2288
2009-09-17 10:30:00,25.8,25.96,25.56,25.81,180177.6790671849,17.9431,18.0544,17.7762,17.9501,180177.6791
2009-09-17 11:00:00,25.83,25.83,25.68,25.76,74264.29761243753,17.964,17.964,17.8597,17.9153,74264.2976
2009-09-17 11:30:00,25.77,25.8,25.62,25.78,150610.77179344808,17.9223,17.9431,17.8179,17.9292,150610.7718
2009-09-17 12:00:00,25.8,25.87,25.53,25.72,173237.09050527483,17.9431,17.9918,17.7553,17.8875,173237.0905
2009-09-17 12:30:00,25.74,25.78,25.49,25.51,77595.78012215435,17.9014,17.9292,17.7275,17.7414,77595.7801
2009-09-17 13:00:00,25.5,25.58,25.41,25.49,79400.33314825097,17.7345,17.7901,17.6719,17.7275,79400.3331
2009-09-17 13:30:00,25.55,25.67,25.5,25.6,158384.23098278733,17.7693,17.8527,17.7345,17.804,158384.231
2009-09-17 14:00:00,25.6,25.65,25.55,25.59,92171.01610216546,17.804,17.8388,17.7693,17.7971,92171.0161
2009-09-17 14:30:00,25.58,25.9,25.58,25.85,139228.2065519156,17.7901,18.0127,17.7901,17.9779,139228.2066
2009-09-17 15:00:00,25.86,25.88,25.67,25.7,152415.32481954468,17.9848,17.9988,17.8527,17.8736,152415.3248
2009-09-17 15:30:00,25.7,25.75,25.6,25.69,309689.0616324264,17.8736,17.9083,17.804,17.8666,309689.0616
2009-09-18 09:30:00,25.9,26.04,25.86,25.89,195863.4092171016,18.0127,18.11,17.9848,18.0057,195863.4092
2009-09-18 10:00:00,25.9,25.96,25.83,25.86,117573.57023875623,18.0127,18.0544,17.964,17.9848,117573.5702
2009-09-18 10:30:00,25.88,26.01,25.86,25.98,241393.6701832316,17.9988,18.0892,17.9848,18.0683,241393.6702
2009-09-18 11:00:00,26.0,26.1,25.89,25.89,212659.6335369239,18.0822,18.1518,18.0057,18.0057,212659.6335
2009-09-18 11:30:00,25.91,25.91,25.67,25.67,56357.579122709605,18.0196,18.0196,17.8527,17.8527,56357.5791
2009-09-18 12:00:00,25.67,25.72,25.58,25.65,138395.3359244864,17.8527,17.8875,17.7901,17.8388,138395.3359
2009-09-18 12:30:00,25.65,25.75,25.65,25.7,56774.01443642421,17.8388,17.9083,17.8388,17.8736,56774.0144
2009-09-18 13:00:00,25.7,25.7,25.58,25.62,59966.68517490283,17.8736,17.8736,17.7901,17.8179,59966.6852
2009-09-18 13:30:00,25.61,25.61,25.55,25.55,75513.60355358134,17.811,17.811,17.7693,17.7693,75513.6036
2009-09-18 14:00:00,25.55,25.6,25.52,25.55,52193.22598556357,17.7693,17.804,17.7484,17.7693,52193.226
2009-09-18 14:30:00,25.55,25.59,25.5,25.51,49278.17878956135,17.7693,17.7971,17.7345,17.7414,49278.1788
2009-09-18 15:00:00,25.51,25.58,25.49,25.55,137007.21821210437,17.7414,17.7901,17.7275,17.7693,137007.2182
2009-09-18 15:30:00,25.55,25.65,25.34,25.39,408800.66629650193,17.7693,17.8388,17.6232,17.658,408800.6663
2009-09-21 09:30:00,25.38,25.38,25.13,25.24,231676.84619655745,17.651,17.651,17.4772,17.5537,231676.8462
2009-09-21 10:00:00,25.24,25.26,25.14,25.21,175180.45530260963,17.5537,17.5676,17.4841,17.5328,175180.4553
2009-09-21 10:30:00,25.21,25.26,25.16,25.21,94669.62798445308,17.5328,17.5676,17.498,17.5328,94669.628
2009-09-21 11:00:00,25.21,25.44,25.15,25.39,237506.9405885619,17.5328,17.6928,17.4911,17.658,237506.9406
2009-09-21 11:30:00,25.39,25.63,25.36,25.55,87173.79233759022,17.658,17.8249,17.6371,17.7693,87173.7923
2009-09-21 12:00:00,25.54,25.55,25.41,25.47,50805.10827318156,17.7623,17.7693,17.6719,17.7136,50805.1083
2009-09-21 12:30:00,25.44,25.49,25.28,25.29,53303.72015546918,17.6928,17.7275,17.5815,17.5884,53303.7202
2009-09-21 13:00:00,25.28,25.29,25.18,25.24,67878.95613548029,17.5815,17.5884,17.5119,17.5537,67878.9561
2009-09-21 13:30:00,25.22,25.22,25.15,25.19,649361.4658523042,17.5397,17.5397,17.4911,17.5189,649361.4659
2009-09-21 14:00:00,25.19,25.3,25.19,25.24,66074.40310938367,17.5189,17.5954,17.5189,17.5537,66074.4031
2009-09-21 14:30:00,25.24,25.24,25.17,25.17,111743.4758467518,17.5537,17.5537,17.505,17.505,111743.4758
2009-09-21 15:00:00,25.17,25.31,25.13,25.21,139783.4536368684,17.505,17.6023,17.4772,17.5328,139783.4536
2009-09-21 15:30:00,25.21,25.3,25.17,25.29,381871.1826762909,17.5328,17.5954,17.505,17.5884,381871.1827
2009-09-22 09:30:00,25.7,25.82,25.57,25.7,134092.17101610216,17.8736,17.957,17.7832,17.8736,134092.171
2009-09-22 10:00:00,25.67,25.89,25.52,25.73,69961.13270405329,17.8527,18.0057,17.7484,17.8944,69961.1327
2009-09-22 10:30:00,25.73,25.73,25.49,25.55,80372.01554691837,17.8944,17.8944,17.7275,17.7693,80372.0155
2009-09-22 11:00:00,25.55,25.69,25.55,25.57,62881.73237090505,17.7693,17.8666,17.7693,17.7832,62881.7324
2009-09-22 11:30:00,25.57,25.6,25.47,25.5,94808.43975569127,17.7832,17.804,17.7136,17.7345,94808.4398
2009-09-22 12:00:00,25.52,25.59,25.47,25.49,65380.34425319266,17.7484,17.7971,17.7136,17.7275,65380.3443
2009-09-22 12:30:00,25.49,25.52,25.47,25.52,35258.18989450305,17.7275,17.7484,17.7136,17.7484,35258.1899
2009-09-22 13:00:00,25.53,25.65,25.42,25.42,74541.92115491393,17.7553,17.8388,17.6788,17.6788,74541.9212
2009-09-22 13:30:00,25.42,25.55,25.42,25.42,152554.1365907829,17.6788,17.7693,17.6788,17.6788,152554.1366
2009-09-22 14:00:00,25.44,25.6,25.44,25.59,42476.4019988895,17.6928,17.804,17.6928,17.7971,42476.402
2009-09-22 14:30:00,25.59,25.68,25.56,25.68,37756.80177679067,17.7971,17.8597,17.7762,17.8597,37756.8018
2009-09-22 15:00:00,25.69,25.74,25.62,25.68,83425.8745141588,17.8666,17.9014,17.8179,17.8597,83425.8745
2009-09-22 15:30:00,25.66,25.68,25.54,25.57,229872.29317046085,17.8458,17.8597,17.7623,17.7832,229872.2932
2009-09-23 09:30:00,25.91,25.96,25.73,25.74,191699.0560799556,18.0196,18.0544,17.8944,17.9014,191699.0561
2009-09-23 10:00:00,25.73,25.88,25.71,25.84,84813.99222654081,17.8944,17.9988,17.8805,17.9709,84813.9922
2009-09-23 10:30:00,25.83,25.83,25.63,25.82,101887.84008883953,17.964,17.964,17.8249,17.957,101887.8401
2009-09-23 11:00:00,25.82,25.83,25.68,25.71,553303.7201554691,17.957,17.964,17.8597,17.8805,553303.7202
2009-09-23 11:30:00,25.72,25.8,25.65,25.66,228484.17545807883,17.8875,17.9431,17.8388,17.8458,228484.1755
2009-09-23 12:00:00,25.65,25.7,25.59,25.61,52748.473070516375,17.8388,17.8736,17.7971,17.811,52748.4731
2009-09-23 12:30:00,25.62,25.69,25.57,25.68,36091.06052193226,17.8179,17.8666,17.7832,17.8597,36091.0605
2009-09-23 13:00:00,25.68,25.68,25.57,25.57,72043.30927262631,17.8597,17.8597,17.7832,17.7832,72043.3093
2009-09-23 13:30:00,25.57,25.6,25.53,25.59,42892.8373126041,17.7832,17.804,17.7553,17.7971,42892.8373
2009-09-23 14:00:00,25.58,25.83,25.56,25.74,66490.83842309828,17.7901,17.964,17.7762,17.9014,66490.8384
2009-09-23 14:30:00,25.76,25.88,25.62,25.65,87590.22765130483,17.9153,17.9988,17.8179,17.8388,87590.2277
2009-09-23 15:00:00,25.65,25.77,25.53,25.57,113686.8406440866,17.8388,17.9223,17.7553,17.7832,113686.8406
2009-09-23 15:30:00,25.59,25.6,25.38,25.42,202803.99777901164,17.7971,17.804,17.651,17.6788,202803.9978
2009-09-24 09:30:00,25.57,25.62,25.35,25.49,141726.81843420322,17.7832,17.8179,17.6302,17.7275,141726.8184
2009-09-24 10:00:00,25.5,25.51,25.0,25.13,166018.87840088838,17.7345,17.7414,17.3867,17.4772,166018.8784
2009-09-24 10:30:00,25.12,25.24,24.89,25.15,130205.44142143252,17.4702,17.5537,17.3102,17.4911,130205.4414
2009-09-24 11:00:00,25.15,25.29,25.13,25.18,108828.42865074956,17.4911,17.5884,17.4772,17.5119,108828.4287
2009-09-24 11:30:00,25.18,25.24,25.0,25.1,62187.67351471404,17.5119,17.5537,17.3867,17.4563,62187.6735
2009-09-24 12:00:00,25.09,25.17,25.01,25.01,62326.48528595224,17.4493,17.505,17.3937,17.3937,62326.4853
2009-09-24 12:30:00,25.01,25.03,24.85,24.88,44280.95502498611,17.3937,17.4076,17.2824,17.3033,44280.955
2009-09-24 13:00:00,24.9,25.03,24.9,24.98,50527.48473070516,17.3172,17.4076,17.3172,17.3728,50527.4847
2009-09-24 13:30:00,24.99,25.06,24.82,24.87,45530.26096612992,17.3798,17.4285,17.2616,17.2963,45530.261
2009-09-24 14:00:00,24.85,24.95,24.8,24.9,59689.06163242643,17.2824,17.352,17.2476,17.3172,59689.0616
2009-09-24 14:30:00,24.9,25.04,24.9,25.03,50111.04941699056,17.3172,17.4146,17.3172,17.4076,50111.0494
2009-09-24 15:00:00,25.03,25.11,24.93,24.94,144641.86563020543,17.4076,17.4632,17.3381,17.345,144641.8656
2009-09-24 15:30:00,24.93,25.01,24.8,24.98,144086.61854525263,17.3381,17.3937,17.2476,17.3728,144086.6185
2009-09-25 09:30:00,24.6,24.81,24.41,24.49,145752.35980011104,17.1086,17.2546,16.9764,17.0321,145752.3598
2009-09-25 10:00:00,24.49,24.61,24.38,24.41,124652.97057190449,17.0321,17.1155,16.9556,16.9764,124652.9706
2009-09-25 10:30:00,24.44,24.51,24.27,24.33,148667.40699611325,16.9973,17.046,16.8791,16.9208,148667.407
2009-09-25 11:00:00,24.34,24.38,24.23,24.31,68573.01499167128,16.9277,16.9556,16.8512,16.9069,68573.015
2009-09-25 11:30:00,24.31,24.39,24.16,24.18,47612.43753470294,16.9069,16.9625,16.8025,16.8165,47612.4375
2009-09-25 12:00:00,24.19,24.21,23.97,24.05,97168.2398667407,16.8234,16.8373,16.6704,16.726,97168.2399
2009-09-25 12:30:00,24.05,24.05,23.91,24.01,68711.82676290949,16.726,16.726,16.6287,16.6982,68711.8268
2009-09-25 13:00:00,24.01,24.06,23.9,24.03,66213.21488062188,16.6982,16.733,16.6217,16.7121,66213.2149
2009-09-25 13:30:00,24.05,24.19,23.96,24.19,44280.95502498611,16.726,16.8234,16.6635,16.8234,44280.955
2009-09-25 14:00:00,24.25,24.29,24.1,24.1,56496.390893947806,16.8651,16.893,16.7608,16.7608,56496.3909
2009-09-25 14:30:00,24.1,24.23,24.05,24.2,59550.24986118823,16.7608,16.8512,16.726,16.8304,59550.2499
2009-09-25 15:00:00,24.21,24.21,24.03,24.13,78567.46252082176,16.8373,16.8373,16.7121,16.7817,78567.4625
2009-09-25 15:30:00,24.12,24.14,23.98,24.06,175735.70238756246,16.7747,16.7886,16.6774,16.733,175735.7024
2009-09-28 09:30:00,24.02,24.21,23.81,24.11,59411.438089950025,16.7052,16.8373,16.5591,16.7678,59411.4381
2009-09-28 10:00:00,24.1,24.37,24.08,24.33,104108.82842865074,16.7608,16.9486,16.7469,16.9208,104108.8284
2009-09-28 10:30:00,24.34,24.59,24.33,24.49,106052.19322598555,16.9277,17.1016,16.9208,17.0321,106052.1932
2009-09-28 11:00:00,24.49,24.66,24.47,24.62,40810.66074403109,17.0321,17.1503,17.0181,17.1225,40810.6607
2009-09-28 11:30:00,24.62,24.78,24.62,24.75,42892.8373126041,17.1225,17.2337,17.1225,17.2129,42892.8373
2009-09-28 12:00:00,24.73,24.8,24.73,24.75,38867.29594669628,17.199,17.2476,17.199,17.2129,38867.2959
2009-09-28 12:30:00,24.75,24.77,24.71,24.72,20821.765685730148,17.2129,17.2268,17.1851,17.192,20821.7657
2009-09-28 13:00:00,24.7,24.77,24.7,24.75,33870.07218212104,17.1781,17.2268,17.1781,17.2129,33870.0722
2009-09-28 13:30:00,24.76,24.82,24.71,24.74,39561.35480288728,17.2198,17.2616,17.1851,17.2059,39561.3548
2009-09-28 14:00:00,24.72,24.72,24.46,24.48,69683.50916157689,17.192,17.192,17.0112,17.0251,69683.5092
2009-09-28 14:30:00,24.49,24.53,24.44,24.44,34841.754580788445,17.0321,17.0599,16.9973,16.9973,34841.7546
2009-09-28 15:00:00,24.44,24.49,24.41,24.41,60660.74403109383,16.9973,17.0321,16.9764,16.9764,60660.744
2009-09-28 15:30:00,24.42,24.51,24.36,24.5,218212.104386452,16.9834,17.046,16.9416,17.039,218212.1044
2009-09-29 09:30:00,24.75,24.89,24.69,24.88,244308.7173792337,17.2129,17.3102,17.1711,17.3033,244308.7174
2009-09-29 10:00:00,24.86,24.88,24.44,24.49,117018.32315380345,17.2894,17.3033,16.9973,17.0321,117018.3232
2009-09-29 10:30:00,24.49,24.54,24.3,24.31,69128.26207662409,17.0321,17.0668,16.8999,16.9069,69128.2621
2009-09-29 11:00:00,24.31,24.41,24.21,24.35,108967.24042198778,16.9069,16.9764,16.8373,16.9347,108967.2404
2009-09-29 11:30:00,24.34,24.34,23.91,23.92,106607.44031093836,16.9277,16.9277,16.6287,16.6356,106607.4403
2009-09-29 12:00:00,23.93,24.21,23.93,24.11,80510.82731815657,16.6426,16.8373,16.6426,16.7678,80510.8273
2009-09-29 12:30:00,24.1,24.17,24.1,24.15,65380.34425319266,16.7608,16.8095,16.7608,16.7956,65380.3443
2009-09-29 13:00:00,24.15,24.29,24.13,24.29,100083.28706274292,16.7956,16.893,16.7817,16.893,100083.2871
2009-09-29 13:30:00,24.3,24.42,24.25,24.4,45391.44919489172,16.8999,16.9834,16.8651,16.9695,45391.4492
2009-09-29 14:00:00,24.41,24.45,24.35,24.42,149639.08939478066,16.9764,17.0042,16.9347,16.9834,149639.0894
2009-09-29 14:30:00,24.42,24.49,24.36,24.43,42337.5902276513,16.9834,17.0321,16.9416,16.9903,42337.5902
2009-09-29 15:00:00,24.41,24.52,24.41,24.44,62048.86174347584,16.9764,17.0529,16.9764,16.9973,62048.8617
2009-09-29 15:30:00,24.41,24.53,24.4,24.47,114242.0877290394,16.9764,17.0599,16.9695,17.0181,114242.0877
2009-09-30 09:30:00,24.64,24.65,24.05,24.07,146585.23042754026,17.1364,17.1433,16.726,16.74,146585.2304
2009-09-30 10:00:00,24.05,24.08,23.76,23.9,60660.74403109383,16.726,16.7469,16.5244,16.6217,60660.744
2009-09-30 10:30:00,23.91,24.05,23.89,24.0,31371.460299833423,16.6287,16.726,16.6148,16.6913,31371.4603
2009-09-30 11:00:00,24.0,24.27,24.0,24.23,49416.99056079955,16.6913,16.8791,16.6913,16.8512,49416.9906
2009-09-30 11:30:00,24.21,24.41,24.18,24.34,62742.920599666846,16.8373,16.9764,16.8165,16.9277,62742.9206
2009-09-30 12:00:00,24.35,24.39,24.24,24.34,37617.99000555247,16.9347,16.9625,16.8582,16.9277,37617.99
2009-09-30 12:30:00,24.36,24.6,24.36,24.54,39700.16657412549,16.9416,17.1086,16.9416,17.0668,39700.1666
2009-09-30 13:00:00,24.56,24.7,24.51,24.59,32204.33092726263,17.0807,17.1781,17.046,17.1016,32204.3309
2009-09-30 13:30:00,24.59,24.6,24.34,24.36,26651.86007773459,17.1016,17.1086,16.9277,16.9416,26651.8601
2009-09-30 14:00:00,24.35,24.47,24.27,24.37,38312.04886174348,16.9347,17.0181,16.8791,16.9486,38312.0489
2009-09-30 14:30:00,24.39,24.47,24.23,24.23,50805.10827318156,16.9625,17.0181,16.8512,16.8512,50805.1083
2009-09-30 15:00:00,24.22,24.23,24.04,24.1,73847.86229872293,16.8443,16.8512,16.7191,16.7608,73847.8623
2009-09-30 15:30:00,24.1,24.31,24.06,24.2,191837.86785119376,16.7608,16.9069,16.733,16.8304,191837.8679
2009-10-01 09:30:00,24.0,24.02,23.67,23.72,93281.51027207109,16.6913,16.7052,16.4618,16.4965,93281.5103
2009-10-01 10:00:00,23.75,23.77,23.45,23.54,62048.86174347584,16.5174,16.5313,16.3088,16.3714,62048.8617
2009-10-01 10:30:00,23.49,23.63,23.42,23.54,74403.10938367574,16.3366,16.434,16.2879,16.3714,74403.1094
2009-10-01 11:00:00,23.51,23.51,23.05,23.05,103137.14602998334,16.3505,16.3505,16.0306,16.0306,103137.146
2009-10-01 11:30:00,23.05,23.1,22.97,23.1,42892.8373126041,16.0306,16.0654,15.9749,16.0654,42892.8373
2009-10-01 12:00:00,23.09,23.32,22.98,23.3,29011.660188784008,16.0584,16.2184,15.9819,16.2044,29011.6602
2009-10-01 12:30:00,23.31,23.32,23.15,23.18,34564.13103831204,16.2114,16.2184,16.1001,16.121,34564.131
2009-10-01 13:00:00,23.16,23.18,23.01,23.06,125485.84119933368,16.1071,16.121,16.0028,16.0375,125485.8412
2009-10-01 13:30:00,23.07,23.2,23.0,23.13,56912.82620766241,16.0445,16.1349,15.9958,16.0862,56912.8262
2009-10-01 14:00:00,23.12,23.28,23.12,23.26,31510.272071071624,16.0793,16.1905,16.0793,16.1766,31510.2721
2009-10-01 14:30:00,23.26,23.29,23.15,23.23,55524.70849528039,16.1766,16.1975,16.1001,16.1558,55524.7085
2009-10-01 15:00:00,23.23,23.28,23.15,23.18,105358.13436979456,16.1558,16.1905,16.1001,16.121,105358.1344
2009-10-01 15:30:00,23.18,23.28,23.11,23.16,239172.68184342032,16.121,16.1905,16.0723,16.1071,239172.6818
2009-10-02 09:30:00,22.85,23.02,22.63,22.7,230982.78734036649,15.8915,16.0097,15.7385,15.7872,230982.7873
2009-10-02 10:00:00,22.7,22.88,22.63,22.85,357579.1227096057,15.7872,15.9123,15.7385,15.8915,357579.1227
2009-10-02 10:30:00,22.87,23.05,22.65,22.69,123126.04108828428,15.9054,16.0306,15.7524,15.7802,123126.0411
2009-10-02 11:00:00,22.69,22.71,22.53,22.63,60105.49694614103,15.7802,15.7941,15.6689,15.7385,60105.4969
2009-10-02 11:30:00,22.63,22.75,22.53,22.56,59827.87340366463,15.7385,15.8219,15.6689,15.6898,59827.8734
2009-10-02 12:00:00,22.56,22.71,22.55,22.63,37479.17823431427,15.6898,15.7941,15.6828,15.7385,37479.1782
2009-10-02 12:30:00,22.64,22.76,22.55,22.69,77179.34480843975,15.7454,15.8289,15.6828,15.7802,77179.3448
2009-10-02 13:00:00,22.69,22.77,22.61,22.63,38034.42531926707,15.7802,15.8358,15.7246,15.7385,38034.4253
2009-10-02 13:30:00,22.63,22.66,22.52,22.56,62326.48528595224,15.7385,15.7593,15.662,15.6898,62326.4853
2009-10-02 14:00:00,22.56,22.64,22.51,22.59,60244.30871737923,15.6898,15.7454,15.655,15.7107,60244.3087
2009-10-02 14:30:00,22.61,22.66,22.55,22.56,70377.5680177679,15.7246,15.7593,15.6828,15.6898,70377.568
2009-10-02 15:00:00,22.58,22.58,22.44,22.44,74403.10938367574,15.7037,15.7037,15.6063,15.6063,74403.1094
2009-10-02 15:30:00,22.45,22.58,22.35,22.43,166990.5607995558,15.6133,15.7037,15.5437,15.5994,166990.5608
2009-10-05 09:30:00,22.69,22.82,22.53,22.65,185591.3381454748,15.7802,15.8706,15.6689,15.7524,185591.3381
2009-10-05 10:00:00,22.66,22.83,22.45,22.72,201693.50360910603,15.7593,15.8776,15.6133,15.8011,201693.5036
2009-10-05 10:30:00,22.74,22.84,22.67,22.83,75235.98001110494,15.815,15.8845,15.7663,15.8776,75235.98
2009-10-05 11:00:00,22.82,22.84,22.67,22.7,81898.94503053858,15.8706,15.8845,15.7663,15.7872,81898.945
2009-10-05 11:30:00,22.68,22.77,22.63,22.65,55941.143808995,15.7733,15.8358,15.7385,15.7524,55941.1438
2009-10-05 12:00:00,22.66,22.72,22.63,22.66,64963.90893947806,15.7593,15.8011,15.7385,15.7593,64963.9089
2009-10-05 12:30:00,22.67,22.74,22.61,22.67,152831.7601332593,15.7663,15.815,15.7246,15.7663,152831.7601
2009-10-05 13:00:00,22.69,22.7,22.55,22.61,109522.48750694058,15.7802,15.7872,15.6828,15.7246,109522.4875
2009-10-05 13:30:00,22.62,22.66,22.51,22.66,62742.920599666846,15.7315,15.7593,15.655,15.7593,62742.9206
2009-10-05 14:00:00,22.66,22.7,22.58,22.66,63575.79122709605,15.7593,15.7872,15.7037,15.7593,63575.7912
2009-10-05 14:30:00,22.66,22.77,22.66,22.74,261521.37701277065,15.7593,15.8358,15.7593,15.815,261521.377
2009-10-05 15:00:00,22.74,22.82,22.7,22.79,225291.5047196002,15.815,15.8706,15.7872,15.8498,225291.5047
2009-10-05 15:30:00,22.79,22.82,22.69,22.72,393114.9361465852,15.8498,15.8706,15.7802,15.8011,393114.9361
2009-10-06 09:30:00,23.35,23.86,23.29,23.79,275402.55413659074,16.2392,16.5939,16.1975,16.5452,275402.5541
2009-10-06 10:00:00,23.8,24.1,23.8,23.95,163381.45474736256,16.5522,16.7608,16.5522,16.6565,163381.4547
2009-10-06 10:30:00,23.95,24.13,23.88,24.04,81898.94503053858,16.6565,16.7817,16.6078,16.7191,81898.945
2009-10-06 11:00:00,24.05,24.06,23.9,23.93,182537.4791782343,16.726,16.733,16.6217,16.6426,182537.4792
2009-10-06 11:30:00,23.93,23.99,23.77,23.82,101471.40477512492,16.6426,16.6843,16.5313,16.5661,101471.4048
2009-10-06 12:00:00,23.83,23.92,23.8,23.83,102581.89894503054,16.573,16.6356,16.5522,16.573,102581.8989
2009-10-06 12:30:00,23.83,23.87,23.68,23.77,106607.44031093836,16.573,16.6009,16.4687,16.5313,106607.4403
2009-10-06 13:00:00,23.74,23.95,23.68,23.95,113131.5935591338,16.5105,16.6565,16.4687,16.6565,113131.5936
2009-10-06 13:30:00,23.94,23.95,23.72,23.79,59550.24986118823,16.6495,16.6565,16.4965,16.5452,59550.2499
2009-10-06 14:00:00,23.79,23.79,23.43,23.51,117712.38200999444,16.5452,16.5452,16.2949,16.3505,117712.382
2009-10-06 14:30:00,23.49,23.74,23.43,23.7,117573.57023875623,16.3366,16.5105,16.2949,16.4826,117573.5702
2009-10-06 15:00:00,23.69,23.9,23.67,23.88,153248.1954469739,16.4757,16.6217,16.4618,16.6078,153248.1954
2009-10-06 15:30:00,23.87,23.94,23.78,23.89,262493.05941143807,16.6009,16.6495,16.5383,16.6148,262493.0594
2009-10-07 09:30:00,23.99,24.28,23.99,24.22,181843.4203220433,16.6843,16.886,16.6843,16.8443,181843.4203
2009-10-07 10:00:00,24.22,24.29,24.1,24.19,80233.20377568017,16.8443,16.893,16.7608,16.8234,80233.2038
2009-10-07 10:30:00,24.17,24.18,24.0,24.13,106191.00499722376,16.8095,16.8165,16.6913,16.7817,106191.005
2009-10-07 11:00:00,24.16,24.26,24.07,24.07,129372.57079400332,16.8025,16.8721,16.74,16.74,129372.5708
2009-10-07 11:30:00,24.06,24.07,23.92,23.97,115907.82898389782,16.733,16.74,16.6356,16.6704,115907.829
2009-10-07 12:00:00,23.95,24.11,23.95,24.05,61354.80288728484,16.6565,16.7678,16.6565,16.726,61354.8029
2009-10-07 12:30:00,24.06,24.13,23.98,24.09,27068.29539144919,16.733,16.7817,16.6774,16.7539,27068.2954
2009-10-07 13:00:00,24.1,24.13,24.0,24.1,33176.013325930035,16.7608,16.7817,16.6913,16.7608,33176.0133
2009-10-07 13:30:00,24.11,24.13,24.01,24.13,67878.95613548029,16.7678,16.7817,16.6982,16.7817,67878.9561
2009-10-07 14:00:00,24.13,24.13,23.97,24.03,63159.35591338145,16.7817,16.7817,16.6704,16.7121,63159.3559
2009-10-07 14:30:00,24.03,24.13,24.03,24.07,34008.88395335924,16.7121,16.7817,16.7121,16.74,34008.884
2009-10-07 15:00:00,24.06,24.12,23.97,24.1,86202.10993892282,16.733,16.7747,16.6704,16.7608,86202.1099
2009-10-07 15:30:00,24.08,24.25,24.08,24.25,145058.30094392004,16.7469,16.8651,16.7469,16.8651,145058.3009
2009-10-08 09:30:00,24.57,24.9,24.57,24.85,101610.21654636312,17.0877,17.3172,17.0877,17.2824,101610.2165
2009-10-08 10:00:00,24.85,24.97,24.71,24.96,82176.56857301499,17.2824,17.3659,17.1851,17.3589,82176.5686
2009-10-08 10:30:00,24.95,25.09,24.93,25.06,79261.52137701276,17.352,17.4493,17.3381,17.4285,79261.5214
2009-10-08 11:00:00,25.05,25.26,25.0,25.2,73986.67406996113,17.4215,17.5676,17.3867,17.5258,73986.6741
2009-10-08 11:30:00,25.21,25.25,25.12,25.19,57468.07329261521,17.5328,17.5606,17.4702,17.5189,57468.0733
2009-10-08 12:00:00,25.19,25.27,25.1,25.26,33314.82509716824,17.5189,17.5745,17.4563,17.5676,33314.8251
2009-10-08 12:30:00,25.26,25.26,25.17,25.23,28456.413103831204,17.5676,17.5676,17.505,17.5467,28456.4131
2009-10-08 13:00:00,25.24,25.24,25.07,25.13,58300.94392004442,17.5537,17.5537,17.4354,17.4772,58300.9439
2009-10-08 13:30:00,25.13,25.19,25.03,25.1,245835.646862854,17.4772,17.5189,17.4076,17.4563,245835.6469
2009-10-08 14:00:00,25.09,25.14,24.99,25.13,33314.82509716824,17.4493,17.4841,17.3798,17.4772,33314.8251
2009-10-08 14:30:00,25.13,25.16,25.02,25.04,70377.5680177679,17.4772,17.498,17.4007,17.4146,70377.568
2009-10-08 15:00:00,25.05,25.12,25.01,25.03,115769.01721265964,17.4215,17.4702,17.3937,17.4076,115769.0172
2009-10-08 15:30:00,25.04,25.11,24.98,25.01,170599.666851749,17.4146,17.4632,17.3728,17.3937,170599.6669
2009-10-09 09:30:00,25.1,25.2,25.0,25.12,78012.21543586896,17.4563,17.5258,17.3867,17.4702,78012.2154
2009-10-09 10:00:00,25.13,25.22,25.0,25.05,2028317.6013325928,17.4772,17.5397,17.3867,17.4215,2028317.6013
2009-10-09 10:30:00,25.04,25.08,24.9,24.98,80927.26263187117,17.4146,17.4424,17.3172,17.3728,80927.2626
2009-10-09 11:00:00,24.98,24.99,24.86,24.93,109522.48750694058,17.3728,17.3798,17.2894,17.3381,109522.4875
2009-10-09 11:30:00,24.91,24.95,24.72,24.76,117573.57023875623,17.3242,17.352,17.192,17.2198,117573.5702
2009-10-09 12:00:00,24.76,24.83,24.71,24.8,44975.01388117712,17.2198,17.2685,17.1851,17.2476,44975.0139
2009-10-09 12:30:00,24.8,24.84,24.77,24.84,69267.0738478623,17.2476,17.2755,17.2268,17.2755,69267.0738
2009-10-09 13:00:00,24.84,24.91,24.82,24.9,77318.15657967795,17.2755,17.3242,17.2616,17.3172,77318.1566
2009-10-09 13:30:00,24.9,24.98,24.85,24.85,86202.10993892282,17.3172,17.3728,17.2824,17.2824,86202.1099
2009-10-09 14:00:00,24.86,24.94,24.85,24.92,53720.15546918378,17.2894,17.345,17.2824,17.3311,53720.1555
2009-10-09 14:30:00,24.93,24.95,24.9,24.93,64131.038312048855,17.3381,17.352,17.3172,17.3381,64131.0383
2009-10-09 15:00:00,24.93,24.98,24.89,24.93,102165.46363131591,17.3381,17.3728,17.3102,17.3381,102165.4636
2009-10-09 15:30:00,24.93,24.93,24.84,24.93,227096.05774569683,17.3381,17.3381,17.2755,17.3381,227096.0577
2009-10-12 09:30:00,25.25,25.25,25.03,25.1,59411.438089950025,17.5606,17.5606,17.4076,17.4563,59411.4381
2009-10-12 10:00:00,25.12,25.12,24.95,25.05,44558.57856746252,17.4702,17.4702,17.352,17.4215,44558.5786
2009-10-12 10:30:00,25.05,25.14,25.04,25.13,25402.55413659078,17.4215,17.4841,17.4146,17.4772,25402.5541
2009-10-12 11:00:00,25.12,25.16,25.09,25.12,41088.28428650749,17.4702,17.498,17.4493,17.4702,41088.2843
2009-10-12 11:30:00,25.13,25.14,25.06,25.08,12909.494725152692,17.4772,17.4841,17.4285,17.4424,12909.4947
2009-10-12 12:00:00,25.07,25.17,25.07,25.08,17490.283176013323,17.4354,17.505,17.4354,17.4424,17490.2832
2009-10-12 12:30:00,25.08,25.16,25.07,25.12,21654.63631315936,17.4424,17.498,17.4354,17.4702,21654.6363
2009-10-12 13:00:00,25.11,25.16,25.11,25.11,39838.978345363685,17.4632,17.498,17.4632,17.4632,39838.9783
2009-10-12 13:30:00,25.13,25.26,25.12,25.19,38312.04886174348,17.4772,17.5676,17.4702,17.5189,38312.0489
2009-10-12 14:00:00,25.19,25.23,25.01,25.11,60105.49694614103,17.5189,17.5467,17.3937,17.4632,60105.4969
2009-10-12 14:30:00,25.12,25.19,25.08,25.19,95363.68684064408,17.4702,17.5189,17.4424,17.5189,95363.6868
2009-10-12 15:00:00,25.17,25.27,25.17,25.27,79122.70960577457,17.505,17.5745,17.505,17.5745,79122.7096
2009-10-12 15:30:00,25.26,25.29,25.13,25.17,129650.19433647972,17.5676,17.5884,17.4772,17.505,129650.1943
2009-10-13 09:30:00,24.93,25.03,24.65,24.65,102026.65186007772,17.3381,17.4076,17.1433,17.1433,102026.6519
2009-10-13 10:00:00,24.64,24.7,24.54,24.66,41643.531371460296,17.1364,17.1781,17.0668,17.1503,41643.5314
2009-10-13 10:30:00,24.67,24.73,24.56,24.71,75374.79178234313,17.1572,17.199,17.0807,17.1851,75374.7918
2009-10-13 11:00:00,24.7,24.72,24.57,24.59,59966.68517490283,17.1781,17.192,17.0877,17.1016,59966.6852
2009-10-13 11:30:00,24.59,24.87,24.59,24.85,38450.86063298168,17.1016,17.2963,17.1016,17.2824,38450.8606
2009-10-13 12:00:00,24.85,24.95,24.8,24.85,47612.43753470294,17.2824,17.352,17.2476,17.2824,47612.4375
2009-10-13 12:30:00,24.86,24.87,24.82,24.85,29705.71904497501,17.2894,17.2963,17.2616,17.2824,29705.719
2009-10-13 13:00:00,24.85,24.92,24.82,24.83,26513.04830649639,17.2824,17.3311,17.2616,17.2685,26513.0483
2009-10-13 13:30:00,24.81,24.88,24.76,24.84,131177.12382009992,17.2546,17.3033,17.2198,17.2755,131177.1238
2009-10-13 14:00:00,24.84,24.87,24.7,24.85,134647.41810105497,17.2755,17.2963,17.1781,17.2824,134647.4181
2009-10-13 14:30:00,24.85,24.9,24.77,24.84,26096.612992781786,17.2824,17.3172,17.2268,17.2755,26096.613
2009-10-13 15:00:00,24.84,24.91,24.79,24.85,40810.66074403109,17.2755,17.3242,17.2407,17.2824,40810.6607
2009-10-13 15:30:00,24.85,24.88,24.75,24.8,116601.88784008884,17.2824,17.3033,17.2129,17.2476,116601.8878
2009-10-14 09:30:00,25.68,25.88,25.62,25.75,176707.38478622987,17.8597,17.9988,17.8179,17.9083,176707.3848
2009-10-14 10:00:00,25.78,25.93,25.7,25.9,215574.6807329261,17.9292,18.0335,17.8736,18.0127,215574.6807
2009-10-14 10:30:00,25.88,26.04,25.86,25.97,115213.77012770684,17.9988,18.11,17.9848,18.0613,115213.7701
2009-10-14 11:00:00,25.97,26.03,25.85,25.86,88284.28650749582,18.0613,18.1031,17.9779,17.9848,88284.2865
2009-10-14 11:30:00,25.86,25.86,25.72,25.75,66213.21488062188,17.9848,17.9848,17.8875,17.9083,66213.2149
2009-10-14 12:00:00,25.75,25.77,25.68,25.73,51915.60244308717,17.9083,17.9223,17.8597,17.8944,51915.6024
2009-10-14 12:30:00,25.71,25.75,25.67,25.7,53581.34369794558,17.8805,17.9083,17.8527,17.8736,53581.3437
2009-10-14 13:00:00,25.7,25.79,25.65,25.67,107995.55802332037,17.8736,17.9362,17.8388,17.8527,107995.558
2009-10-14 13:30:00,25.66,25.68,25.62,25.63,73847.86229872293,17.8458,17.8597,17.8179,17.8249,73847.8623
2009-10-14 14:00:00,25.64,25.76,25.62,25.68,76901.72126596335,17.8318,17.9153,17.8179,17.8597,76901.7213
2009-10-14 14:30:00,25.68,25.73,25.63,25.69,70516.3797890061,17.8597,17.8944,17.8249,17.8666,70516.3798
2009-10-14 15:00:00,25.67,25.84,25.65,25.84,115074.95835646862,17.8527,17.9709,17.8388,17.9709,115074.9584
2009-10-14 15:30:00,25.83,25.92,25.81,25.86,238617.4347584675,17.964,18.0266,17.9501,17.9848,238617.4348
2009-10-15 09:30:00,26.35,26.73,26.35,26.61,416712.93725707935,18.3256,18.5899,18.3256,18.5064,416712.9373
2009-10-15 10:00:00,26.6,26.67,26.45,26.63,353553.5813436979,18.4995,18.5482,18.3952,18.5204,353553.5813
2009-10-15 10:30:00,26.63,26.64,26.47,26.51,245141.58800666296,18.5204,18.5273,18.4091,18.4369,245141.588
2009-10-15 11:00:00,26.52,26.57,26.47,26.48,276790.6718489728,18.4439,18.4786,18.4091,18.416,276790.6718
2009-10-15 11:30:00,26.47,26.53,26.42,26.47,73014.99167129373,18.4091,18.4508,18.3743,18.4091,73014.9917
2009-10-15 12:00:00,26.47,26.54,26.4,26.43,88145.47473625763,18.4091,18.4578,18.3604,18.3813,88145.4747
2009-10-15 12:30:00,26.44,26.46,26.38,26.4,87451.41588006662,18.3882,18.4021,18.3465,18.3604,87451.4159
2009-10-15 13:00:00,26.4,26.46,26.39,26.45,32620.76624097723,18.3604,18.4021,18.3534,18.3952,32620.7662
2009-10-15 13:30:00,26.46,26.48,26.41,26.45,69822.3209328151,18.4021,18.416,18.3674,18.3952,69822.3209
2009-10-15 14:00:00,26.43,26.47,26.35,26.35,89811.21599111604,18.3813,18.4091,18.3256,18.3256,89811.216
2009-10-15 14:30:00,26.35,26.53,26.35,26.47,134092.17101610216,18.3256,18.4508,18.3256,18.4091,134092.171
2009-10-15 15:00:00,26.49,26.49,26.35,26.37,173792.33759022763,18.423,18.423,18.3256,18.3395,173792.3376
2009-10-15 15:30:00,26.36,26.43,26.31,26.42,407273.7368128817,18.3326,18.3813,18.2978,18.3743,407273.7368
2009-10-16 09:30:00,26.44,26.44,25.98,26.01,144503.05385896724,18.3882,18.3882,18.0683,18.0892,144503.0539
2009-10-16 10:00:00,25.98,26.27,25.86,26.22,108828.42865074956,18.0683,18.27,17.9848,18.2352,108828.4287
2009-10-16 10:30:00,26.19,26.22,26.08,26.09,124930.59411438087,18.2144,18.2352,18.1379,18.1448,124930.5941
2009-10-16 11:00:00,26.08,26.14,25.95,26.06,388256.5241532482,18.1379,18.1796,18.0474,18.1239,388256.5242
2009-10-16 11:30:00,26.06,26.11,26.01,26.06,83148.2509716824,18.1239,18.1587,18.0892,18.1239,83148.251
2009-10-16 12:00:00,26.06,26.06,25.98,26.01,38312.04886174348,18.1239,18.1239,18.0683,18.0892,38312.0489
2009-10-16 12:30:00,26.03,26.07,25.99,26.04,32759.578012215432,18.1031,18.1309,18.0753,18.11,32759.578
2009-10-16 13:00:00,26.04,26.15,26.01,26.15,34702.942809550244,18.11,18.1865,18.0892,18.1865,34702.9428
2009-10-16 13:30:00,26.19,26.22,26.11,26.14,83564.686285397,18.2144,18.2352,18.1587,18.1796,83564.6863
2009-10-16 14:00:00,26.13,26.21,26.1,26.21,28039.9777901166,18.1726,18.2283,18.1518,18.2283,28039.9778
2009-10-16 14:30:00,26.19,26.21,26.1,26.14,52193.22598556357,18.2144,18.2283,18.1518,18.1796,52193.226
2009-10-16 15:00:00,26.14,26.19,26.09,26.11,101610.21654636312,18.1796,18.2144,18.1448,18.1587,101610.2165
2009-10-16 15:30:00,26.11,26.16,25.97,25.98,179483.6202109939,18.1587,18.1935,18.0613,18.0683,179483.6202
2009-10-19 09:30:00,26.5,26.63,26.4,26.6,113409.2171016102,18.4299,18.5204,18.3604,18.4995,113409.2171
2009-10-19 10:00:00,26.6,26.88,26.58,26.81,333564.686285397,18.4995,18.6942,18.4856,18.6455,333564.6863
2009-10-19 10:30:00,26.81,27.09,26.81,26.96,90505.27484730704,18.6455,18.8403,18.6455,18.7499,90505.2748
2009-10-19 11:00:00,27.0,27.1,26.92,27.1,78151.02720710715,18.7777,18.8472,18.722,18.8472,78151.0272
2009-10-19 11:30:00,27.09,27.17,27.03,27.1,112992.7817878956,18.8403,18.8959,18.7985,18.8472,112992.7818
2009-10-19 12:00:00,27.09,27.12,27.02,27.07,38728.48417545808,18.8403,18.8611,18.7916,18.8264,38728.4842
2009-10-19 12:30:00,27.07,27.1,27.0,27.07,34564.13103831204,18.8264,18.8472,18.7777,18.8264,34564.131
2009-10-19 13:00:00,27.06,27.07,26.97,27.04,50805.10827318156,18.8194,18.8264,18.7568,18.8055,50805.1083
2009-10-19 13:30:00,27.04,27.14,27.0,27.07,73014.99167129373,18.8055,18.875,18.7777,18.8264,73014.9917
2009-10-19 14:00:00,27.07,27.14,27.0,27.12,52887.284841754576,18.8264,18.875,18.7777,18.8611,52887.2848
2009-10-19 14:30:00,27.12,27.19,27.08,27.11,133953.35924486397,18.8611,18.9098,18.8333,18.8542,133953.3592
2009-10-19 15:00:00,27.09,27.11,26.86,26.86,166296.5019433648,18.8403,18.8542,18.6803,18.6803,166296.5019
2009-10-19 15:30:00,26.87,26.97,26.78,26.86,242226.54081066072,18.6873,18.7568,18.6247,18.6803,242226.5408
2009-10-20 09:30:00,26.98,26.98,26.56,26.67,252082.176568573,18.7638,18.7638,18.4717,18.5482,252082.1766
2009-10-20 10:00:00,26.67,26.71,26.43,26.45,134369.79455857855,18.5482,18.576,18.3813,18.3952,134369.7946
2009-10-20 10:30:00,26.45,26.6,26.28,26.37,154497.5013881177,18.3952,18.4995,18.2769,18.3395,154497.5014
2009-10-20 11:00:00,26.36,26.4,26.26,26.27,121182.67629094946,18.3326,18.3604,18.263,18.27,121182.6763
2009-10-20 11:30:00,26.26,26.29,25.84,25.96,324264.2976124375,18.263,18.2839,17.9709,18.0544,324264.2976
2009-10-20 12:00:00,25.95,25.98,25.78,25.93,85785.67462520821,18.0474,18.0683,17.9292,18.0335,85785.6746
2009-10-20 12:30:00,25.92,25.96,25.73,25.88,85924.48639644642,18.0266,18.0544,17.8944,17.9988,85924.4864
2009-10-20 13:00:00,25.88,25.93,25.83,25.86,100083.28706274292,17.9988,18.0335,17.964,17.9848,100083.2871
2009-10-20 13:30:00,25.86,25.93,25.77,25.86,161715.71349250415,17.9848,18.0335,17.9223,17.9848,161715.7135
2009-10-20 14:00:00,25.86,26.29,25.86,26.29,344114.3808995003,17.9848,18.2839,17.9848,18.2839,344114.3809
2009-10-20 14:30:00,26.29,26.4,26.26,26.36,126041.0882842865,18.2839,18.3604,18.263,18.3326,126041.0883
2009-10-20 15:00:00,26.36,26.45,26.24,26.45,150888.39533592446,18.3326,18.3952,18.2491,18.3952,150888.3953
2009-10-20 15:30:00,26.45,26.63,26.44,26.53,287340.36646307603,18.3952,18.5204,18.3882,18.4508,287340.3665
2009-10-21 09:30:00,26.73,26.77,26.47,26.59,245141.58800666296,18.5899,18.6177,18.4091,18.4925,245141.588
2009-10-21 10:00:00,26.61,26.78,26.58,26.74,111604.6640755136,18.5064,18.6247,18.4856,18.5969,111604.6641
2009-10-21 10:30:00,26.74,27.16,26.69,27.09,133953.35924486397,18.5969,18.889,18.5621,18.8403,133953.3592
2009-10-21 11:00:00,27.09,27.35,27.07,27.34,296501.94336479733,18.8403,19.0211,18.8264,19.0141,296501.9434
2009-10-21 11:30:00,27.34,27.51,27.24,27.3,169905.607995558,19.0141,19.1324,18.9446,18.9863,169905.608
2009-10-21 12:00:00,27.3,27.45,27.27,27.44,133120.48861743475,18.9863,19.0906,18.9655,19.0837,133120.4886
2009-10-21 12:30:00,27.44,27.5,27.33,27.42,87312.60410882843,19.0837,19.1254,19.0072,19.0698,87312.6041
2009-10-21 13:00:00,27.41,27.41,27.29,27.29,50666.29650194336,19.0628,19.0628,18.9794,18.9794,50666.2965
2009-10-21 13:30:00,27.3,27.3,26.99,27.02,222792.8928373126,18.9863,18.9863,18.7707,18.7916,222792.8928
2009-10-21 14:00:00,27.02,27.02,26.89,26.96,177401.44364242087,18.7916,18.7916,18.7012,18.7499,177401.4436
2009-10-21 14:30:00,26.96,27.17,26.93,27.12,102443.08717379232,18.7499,18.8959,18.729,18.8611,102443.0872
2009-10-21 15:00:00,27.13,27.2,26.9,26.93,115074.95835646862,18.8681,18.9168,18.7081,18.729,115074.9584
2009-10-21 15:30:00,26.94,26.94,26.52,26.58,344669.62798445305,18.736,18.736,18.4439,18.4856,344669.628
2009-10-22 09:30:00,26.63,26.83,26.45,26.6,186424.20877290392,18.5204,18.6595,18.3952,18.4995,186424.2088
2009-10-22 10:00:00,26.58,26.73,26.39,26.58,117712.38200999444,18.4856,18.5899,18.3534,18.4856,117712.382
2009-10-22 10:30:00,26.56,26.83,26.5,26.77,83703.4980566352,18.4717,18.6595,18.4299,18.6177,83703.4981
2009-10-22 11:00:00,26.78,26.92,26.76,26.84,150749.58356468627,18.6247,18.722,18.6108,18.6664,150749.5836
2009-10-22 11:30:00,26.84,26.85,26.68,26.74,94392.00444197668,18.6664,18.6734,18.5551,18.5969,94392.0044
2009-10-22 12:00:00,26.73,26.76,26.61,26.61,22903.942254303165,18.5899,18.6108,18.5064,18.5064,22903.9423
2009-10-22 12:30:00,26.63,26.78,26.63,26.69,61077.17934480844,18.5204,18.6247,18.5204,18.5621,61077.1793
2009-10-22 13:00:00,26.71,26.76,26.66,26.73,57051.63797890061,18.576,18.6108,18.5412,18.5899,57051.638
2009-10-22 13:30:00,26.73,26.76,26.62,26.65,98556.3575791227,18.5899,18.6108,18.5134,18.5343,98556.3576
2009-10-22 14:00:00,26.65,26.88,26.62,26.81,147834.53636868406,18.5343,18.6942,18.5134,18.6455,147834.5364
2009-10-22 14:30:00,26.81,26.84,26.73,26.79,145613.54802887284,18.6455,18.6664,18.5899,18.6316,145613.548
2009-10-22 15:00:00,26.79,26.91,26.73,26.79,200166.5741254858,18.6316,18.7151,18.5899,18.6316,200166.5741
2009-10-22 15:30:00,26.78,26.81,26.64,26.72,464602.99833425874,18.6247,18.6455,18.5273,18.583,464602.9983
2009-10-23 09:30:00,27.22,27.36,26.94,27.35,185036.09106052195,18.9307,19.0281,18.736,19.0211,185036.0911
2009-10-23 10:00:00,27.35,27.51,27.08,27.36,212243.1982232093,19.0211,19.1324,18.8333,19.0281,212243.1982
2009-10-23 10:30:00,27.36,27.36,27.13,27.15,108550.80510827315,19.0281,19.0281,18.8681,18.882,108550.8051
2009-10-23 11:00:00,27.15,27.23,26.93,27.02,84952.803997779,18.882,18.9376,18.729,18.7916,84952.804
2009-10-23 11:30:00,27.02,27.06,26.93,26.99,62742.920599666846,18.7916,18.8194,18.729,18.7707,62742.9206
2009-10-23 12:00:00,26.99,27.14,26.96,27.14,93697.94558578568,18.7707,18.875,18.7499,18.875,93697.9456
2009-10-23 12:30:00,27.14,27.2,27.04,27.12,104108.82842865074,18.875,18.9168,18.8055,18.8611,104108.8284
2009-10-23 13:00:00,27.12,27.18,26.99,27.01,69405.88561910049,18.8611,18.9029,18.7707,18.7846,69405.8856
2009-10-23 13:30:00,26.99,26.99,26.84,26.87,62187.67351471404,18.7707,18.7707,18.6664,18.6873,62187.6735
2009-10-23 14:00:00,26.86,26.96,26.76,26.91,52748.473070516375,18.6803,18.7499,18.6108,18.7151,52748.4731
2009-10-23 14:30:00,26.89,26.9,26.81,26.83,57468.07329261521,18.7012,18.7081,18.6455,18.6595,57468.0733
2009-10-23 15:00:00,26.83,26.93,26.81,26.87,108134.36979455856,18.6595,18.729,18.6455,18.6873,108134.3698
2009-10-23 15:30:00,26.86,26.86,26.71,26.86,209189.3392559689,18.6803,18.6803,18.576,18.6803,209189.3393
2009-10-26 09:30:00,27.38,27.53,27.31,27.41,248611.882287618,19.042,19.1463,18.9933,19.0628,248611.8823
2009-10-26 10:00:00,27.43,27.51,27.3,27.3,90227.65130483064,19.0767,19.1324,18.9863,18.9863,90227.6513
2009-10-26 10:30:00,27.31,27.38,27.27,27.32,117712.38200999444,18.9933,19.042,18.9655,19.0002,117712.382
2009-10-26 11:00:00,27.3,27.3,27.07,27.09,112992.7817878956,18.9863,18.9863,18.8264,18.8403,112992.7818
2009-10-26 11:30:00,27.09,27.09,26.53,26.53,138534.1476957246,18.8403,18.8403,18.4508,18.4508,138534.1477
2009-10-26 12:00:00,26.51,26.61,26.35,26.36,65241.53248195446,18.4369,18.5064,18.3256,18.3326,65241.5325
2009-10-26 12:30:00,26.37,26.55,26.35,26.53,39283.73126041088,18.3395,18.4647,18.3256,18.4508,39283.7313
2009-10-26 13:00:00,26.53,26.54,26.27,26.36,24153.248195446973,18.4508,18.4578,18.27,18.3326,24153.2482
2009-10-26 13:30:00,26.37,26.46,26.27,26.38,25541.365907828986,18.3395,18.4021,18.27,18.3465,25541.3659
2009-10-26 14:00:00,26.36,26.42,26.23,26.33,46918.37867851194,18.3326,18.3743,18.2422,18.3117,46918.3787
2009-10-26 14:30:00,26.34,26.4,26.19,26.32,72737.36812881732,18.3187,18.3604,18.2144,18.3048,72737.3681
2009-10-26 15:00:00,26.29,26.4,26.24,26.29,83425.8745141588,18.2839,18.3604,18.2491,18.2839,83425.8745
2009-10-26 15:30:00,26.27,26.38,26.25,26.32,178789.56135480286,18.27,18.3465,18.2561,18.3048,178789.5614
2009-10-27 09:30:00,26.34,26.44,25.85,25.93,211132.7040533037,18.3187,18.3882,17.9779,18.0335,211132.7041
2009-10-27 10:00:00,25.91,25.91,25.42,25.75,137701.27706829537,18.0196,18.0196,17.6788,17.9083,137701.2771
2009-10-27 10:30:00,25.75,25.91,25.61,25.72,236674.06996113269,17.9083,18.0196,17.811,17.8875,236674.07
2009-10-27 11:00:00,25.72,25.76,25.53,25.69,95086.06329816768,17.8875,17.9153,17.7553,17.8666,95086.0633
2009-10-27 11:30:00,25.7,25.74,25.62,25.65,77734.59189339256,17.8736,17.9014,17.8179,17.8388,77734.5919
2009-10-27 12:00:00,25.65,25.68,25.57,25.57,47612.43753470294,17.8388,17.8597,17.7832,17.7832,47612.4375
2009-10-27 12:30:00,25.54,25.57,25.41,25.42,41921.1549139367,17.7623,17.7832,17.6719,17.6788,41921.1549
2009-10-27 13:00:00,25.42,25.48,25.33,25.36,38312.04886174348,17.6788,17.7206,17.6162,17.6371,38312.0489
2009-10-27 13:30:00,25.36,25.44,25.31,25.42,30816.21321488062,17.6371,17.6928,17.6023,17.6788,30816.2132
2009-10-27 14:00:00,25.42,25.64,25.33,25.59,38728.48417545808,17.6788,17.8318,17.6162,17.7971,38728.4842
2009-10-27 14:30:00,25.57,25.68,25.48,25.63,28456.413103831204,17.7832,17.8597,17.7206,17.8249,28456.4131
2009-10-27 15:00:00,25.63,25.65,25.5,25.58,43586.89616879511,17.8249,17.8388,17.7345,17.7901,43586.8962
2009-10-27 15:30:00,25.59,25.6,25.39,25.47,210022.20988339809,17.7971,17.804,17.658,17.7136,210022.2099
2009-10-28 09:30:00,25.01,25.05,24.79,24.84,158384.23098278733,17.3937,17.4215,17.2407,17.2755,158384.231
2009-10-28 10:00:00,24.84,24.84,24.59,24.7,114380.89950027762,17.2755,17.2755,17.1016,17.1781,114380.8995
2009-10-28 10:30:00,24.68,24.76,24.34,24.46,106885.06385341476,17.1642,17.2198,16.9277,17.0112,106885.0639
2009-10-28 11:00:00,24.45,24.57,24.41,24.57,121321.48806218768,17.0042,17.0877,16.9764,17.0877,121321.4881
2009-10-28 11:30:00,24.55,24.57,24.44,24.49,110355.3581343698,17.0738,17.0877,16.9973,17.0321,110355.3581
2009-10-28 12:00:00,24.48,24.49,24.36,24.41,97029.42809550247,17.0251,17.0321,16.9416,16.9764,97029.4281
2009-10-28 12:30:00,24.43,24.44,24.19,24.21,76346.47418101055,16.9903,16.9973,16.8234,16.8373,76346.4742
2009-10-28 13:00:00,24.21,24.39,24.08,24.26,87729.03942254302,16.8373,16.9625,16.7469,16.8721,87729.0394
2009-10-28 13:30:00,24.26,24.34,24.22,24.24,44142.14325374791,16.8721,16.9277,16.8443,16.8582,44142.1433
2009-10-28 14:00:00,24.25,24.27,24.05,24.06,42615.2137701277,16.8651,16.8791,16.726,16.733,42615.2138
2009-10-28 14:30:00,24.05,24.1,23.92,23.96,151721.26596335368,16.726,16.7608,16.6356,16.6635,151721.266
2009-10-28 15:00:00,23.94,24.07,23.85,23.95,139783.4536368684,16.6495,16.74,16.587,16.6565,139783.4536
2009-10-28 15:30:00,23.95,23.95,23.82,23.88,344947.25152692944,16.6565,16.6565,16.5661,16.6078,344947.2515
2009-10-29 09:30:00,24.59,24.66,24.09,24.15,411021.6546363132,17.1016,17.1503,16.7539,16.7956,411021.6546
2009-10-29 10:00:00,24.12,24.34,24.0,24.18,167962.2431982232,16.7747,16.9277,16.6913,16.8165,167962.2432
2009-10-29 10:30:00,24.17,24.39,24.13,24.39,147556.91282620764,16.8095,16.9625,16.7817,16.9625,147556.9128
2009-10-29 11:00:00,24.41,24.8,24.41,24.8,103275.95780122154,16.9764,17.2476,16.9764,17.2476,103275.9578
2009-10-29 11:30:00,24.77,24.88,24.59,24.62,42754.0255413659,17.2268,17.3033,17.1016,17.1225,42754.0255
2009-10-29 12:00:00,24.62,24.79,24.54,24.79,47473.62576346474,17.1225,17.2407,17.0668,17.2407,47473.6258
2009-10-29 12:30:00,24.78,24.93,24.77,24.82,28039.9777901166,17.2337,17.3381,17.2268,17.2616,28039.9778
2009-10-29 13:00:00,24.8,24.8,24.67,24.7,28039.9777901166,17.2476,17.2476,17.1572,17.1781,28039.9778
2009-10-29 13:30:00,24.7,24.82,24.7,24.77,28595.224875069405,17.1781,17.2616,17.1781,17.2268,28595.2249
2009-10-29 14:00:00,24.77,24.81,24.69,24.76,41088.28428650749,17.2268,17.2546,17.1711,17.2198,41088.2843
2009-10-29 14:30:00,24.75,24.96,24.75,24.96,29289.28373126041,17.2129,17.3589,17.2129,17.3589,29289.2837
2009-10-29 15:00:00,24.95,25.08,24.93,25.03,70794.0033314825,17.352,17.4424,17.3381,17.4076,70794.0033
2009-10-29 15:30:00,25.01,25.01,24.82,24.95,142976.12437534702,17.3937,17.3937,17.2616,17.352,142976.1244
2009-10-30 09:30:00,25.02,25.52,24.98,25.35,169766.7962243198,17.4007,17.7484,17.3728,17.6302,169766.7962
2009-10-30 10:00:00,25.37,25.6,25.32,25.35,65519.156024430864,17.6441,17.804,17.6093,17.6302,65519.156
2009-10-30 10:30:00,25.34,25.39,25.22,25.36,103137.14602998334,17.6232,17.658,17.5397,17.6371,103137.146
2009-10-30 11:00:00,25.31,25.33,25.0,25.03,107579.12270960576,17.6023,17.6162,17.3867,17.4076,107579.1227
2009-10-30 11:30:00,25.01,25.04,24.64,24.68,61632.42642976124,17.3937,17.4146,17.1364,17.1642,61632.4264
2009-10-30 12:00:00,24.73,24.82,24.31,24.43,109383.67573570236,17.199,17.2616,16.9069,16.9903,109383.6757
2009-10-30 12:30:00,24.42,24.59,24.35,24.42,90505.27484730704,16.9834,17.1016,16.9347,16.9834,90505.2748
2009-10-30 13:00:00,24.42,24.49,24.16,24.19,123542.47640199888,16.9834,17.0321,16.8025,16.8234,123542.4764
2009-10-30 13:30:00,24.21,24.26,24.08,24.13,56635.20266518601,16.8373,16.8721,16.7469,16.7817,56635.2027
2009-10-30 14:00:00,24.12,24.41,24.12,24.36,72737.36812881732,16.7747,16.9764,16.7747,16.9416,72737.3681
2009-10-30 14:30:00,24.35,24.36,24.18,24.28,68295.39144919488,16.9347,16.9416,16.8165,16.886,68295.3914
2009-10-30 15:00:00,24.25,24.31,24.06,24.25,123403.66463076069,16.8651,16.9069,16.733,16.8651,123403.6646
2009-10-30 15:30:00,24.25,24.36,24.18,24.22,275541.36590782896,16.8651,16.9416,16.8165,16.8443,275541.3659
2009-11-02 09:30:00,24.67,24.93,24.49,24.54,327040.5330372016,17.1572,17.3381,17.0321,17.0668,327040.533
2009-11-02 10:00:00,24.61,24.98,24.57,24.9,335091.6157690172,17.1155,17.3728,17.0877,17.3172,335091.6158
2009-11-02 10:30:00,24.93,25.08,24.85,24.91,160744.03109383673,17.3381,17.4424,17.2824,17.3242,160744.0311
2009-11-02 11:00:00,24.9,25.26,24.87,25.08,179900.05552470847,17.3172,17.5676,17.2963,17.4424,179900.0555
2009-11-02 11:30:00,25.06,25.08,24.88,24.93,59272.626318711824,17.4285,17.4424,17.3033,17.3381,59272.6263
2009-11-02 12:00:00,24.93,24.96,24.81,24.82,52193.22598556357,17.3381,17.3589,17.2546,17.2616,52193.226
2009-11-02 12:30:00,24.76,24.82,24.32,24.32,77318.15657967795,17.2198,17.2616,16.9138,16.9138,77318.1566
2009-11-02 13:00:00,24.32,24.66,24.32,24.52,91060.52193225984,16.9138,17.1503,16.9138,17.0529,91060.5219
2009-11-02 13:30:00,24.54,24.54,24.2,24.21,79400.33314825097,17.0668,17.0668,16.8304,16.8373,79400.3331
2009-11-02 14:00:00,24.22,24.39,24.09,24.38,114103.27595780122,16.8443,16.9625,16.7539,16.9556,114103.276
2009-11-02 14:30:00,24.42,24.6,24.33,24.49,91615.76901721266,16.9834,17.1086,16.9208,17.0321,91615.769
2009-11-02 15:00:00,24.49,24.52,24.34,24.46,101887.84008883953,17.0321,17.0529,16.9277,17.0112,101887.8401
2009-11-02 15:30:00,24.48,24.7,24.46,24.67,314825.0971682398,17.0251,17.1781,17.0112,17.1572,314825.0972
2009-11-03 09:30:00,24.0,24.38,23.92,24.36,119933.37034980566,16.6913,16.9556,16.6356,16.9416,119933.3703
2009-11-03 10:00:00,24.34,24.44,24.14,24.21,99389.22820655192,16.9277,16.9973,16.7886,16.8373,99389.2282
2009-11-03 10:30:00,24.22,24.45,24.14,24.36,55108.27318156579,16.8443,17.0042,16.7886,16.9416,55108.2732
2009-11-03 11:00:00,24.39,24.45,24.25,24.31,66629.65019433647,16.9625,17.0042,16.8651,16.9069,66629.6502
2009-11-03 11:30:00,24.31,24.47,24.19,24.41,69267.0738478623,16.9069,17.0181,16.8234,16.9764,69267.0738
2009-11-03 12:00:00,24.41,24.54,24.32,24.52,86896.16879511382,16.9764,17.0668,16.9138,17.0529,86896.1688
2009-11-03 12:30:00,24.51,24.68,24.51,24.57,111327.0405330372,17.046,17.1642,17.046,17.0877,111327.0405
2009-11-03 13:00:00,24.57,24.67,24.49,24.54,138256.52415324817,17.0877,17.1572,17.0321,17.0668,138256.5242
2009-11-03 13:30:00,24.52,24.7,24.52,24.67,63714.60299833425,17.0529,17.1781,17.0529,17.1572,63714.603
2009-11-03 14:00:00,24.67,24.9,24.64,24.79,78845.08606329816,17.1572,17.3172,17.1364,17.2407,78845.0861
2009-11-03 14:30:00,24.8,24.84,24.56,24.62,647001.6657412548,17.2476,17.2755,17.0807,17.1225,647001.6657
2009-11-03 15:00:00,24.62,24.72,24.56,24.6,129233.75902276512,17.1225,17.192,17.0807,17.1086,129233.759
2009-11-03 15:30:00,24.62,24.77,24.6,24.62,249028.3176013326,17.1225,17.2268,17.1086,17.1225,249028.3176
2009-11-04 09:30:00,25.16,25.27,25.05,25.16,198084.3975569128,17.498,17.5745,17.4215,17.498,198084.3976
2009-11-04 10:00:00,25.15,25.26,25.05,25.16,161021.65463631315,17.4911,17.5676,17.4215,17.498,161021.6546
2009-11-04 10:30:00,25.17,25.26,25.11,25.16,118822.87617990003,17.505,17.5676,17.4632,17.498,118822.8762
2009-11-04 11:00:00,25.15,25.21,25.1,25.16,89117.15713492503,17.4911,17.5328,17.4563,17.498,89117.1571
2009-11-04 11:30:00,25.16,25.16,25.06,25.07,41782.3431426985,17.498,17.498,17.4285,17.4354,41782.3431
2009-11-04 12:00:00,25.06,25.06,24.93,24.98,47890.06107717934,17.4285,17.4285,17.3381,17.3728,47890.0611
2009-11-04 12:30:00,24.98,25.06,24.96,25.0,39700.16657412549,17.3728,17.4285,17.3589,17.3867,39700.1666
2009-11-04 13:00:00,24.99,25.03,24.94,24.96,16935.03609106052,17.3798,17.4076,17.345,17.3589,16935.0361
2009-11-04 13:30:00,24.96,25.03,24.93,24.93,22626.31871182676,17.3589,17.4076,17.3381,17.3381,22626.3187
2009-11-04 14:00:00,24.95,25.11,24.71,24.71,73292.61521377013,17.352,17.4632,17.1851,17.1851,73292.6152
2009-11-04 14:30:00,24.72,25.09,24.7,25.0,113131.5935591338,17.192,17.4493,17.1781,17.3867,113131.5936
2009-11-04 15:00:00,24.98,25.0,24.83,24.89,101471.40477512492,17.3728,17.3867,17.2685,17.3102,101471.4048
2009-11-04 15:30:00,24.91,24.93,24.63,24.72,278734.0366463076,17.3242,17.3381,17.1294,17.192,278734.0366
2009-11-05 09:30:00,25.24,25.32,25.13,25.24,187257.0794003332,17.5537,17.6093,17.4772,17.5537,187257.0794
2009-11-05 10:00:00,25.25,25.4,25.16,25.32,128262.07662409772,17.5606,17.6649,17.498,17.6093,128262.0766
2009-11-05 10:30:00,25.32,25.65,25.32,25.57,148389.78345363686,17.6093,17.8388,17.6093,17.7832,148389.7835
2009-11-05 11:00:00,25.58,25.65,25.49,25.58,131593.55913381453,17.7901,17.8388,17.7275,17.7901,131593.5591
2009-11-05 11:30:00,25.59,25.61,25.4,25.42,64686.28539700166,17.7971,17.811,17.6649,17.6788,64686.2854
2009-11-05 12:00:00,25.42,25.5,25.36,25.43,133814.54747362575,17.6788,17.7345,17.6371,17.6858,133814.5475
2009-11-05 12:30:00,25.42,25.45,25.38,25.45,176152.13770127707,17.6788,17.6997,17.651,17.6997,176152.1377
2009-11-05 13:00:00,25.45,25.49,25.37,25.39,71488.06218767351,17.6997,17.7275,17.6441,17.658,71488.0622
2009-11-05 13:30:00,25.39,25.51,25.38,25.39,58578.56746252082,17.658,17.7414,17.651,17.658,58578.5675
2009-11-05 14:00:00,25.38,25.43,25.37,25.39,41227.09605774569,17.651,17.6858,17.6441,17.658,41227.0961
2009-11-05 14:30:00,25.4,25.47,25.34,25.47,49972.23764575236,17.6649,17.7136,17.6232,17.7136,49972.2376
2009-11-05 15:00:00,25.47,25.47,25.39,25.43,242642.97612437533,17.7136,17.7136,17.658,17.6858,242642.9761
2009-11-05 15:30:00,25.42,25.56,25.39,25.52,322459.7445863409,17.6788,17.7762,17.658,17.7484,322459.7446
2009-11-06 09:30:00,25.82,26.27,25.82,26.14,380066.6296501943,17.957,18.27,17.957,18.1796,380066.6297
2009-11-06 10:00:00,26.15,26.21,25.94,25.94,180455.30260966127,18.1865,18.2283,18.0405,18.0405,180455.3026
2009-11-06 10:30:00,25.94,26.03,25.75,26.01,174902.83176013324,18.0405,18.1031,17.9083,18.0892,174902.8318
2009-11-06 11:00:00,26.01,26.07,25.86,25.93,155330.37201554692,18.0892,18.1309,17.9848,18.0335,155330.372
2009-11-06 11:30:00,25.94,26.12,25.88,25.98,220988.339811216,18.0405,18.1657,17.9988,18.0683,220988.3398
2009-11-06 12:00:00,25.98,26.1,25.96,26.06,79539.14491948916,18.0683,18.1518,18.0544,18.1239,79539.1449
2009-11-06 12:30:00,26.06,26.09,25.94,25.96,53997.77901166018,18.1239,18.1448,18.0405,18.0544,53997.779
2009-11-06 13:00:00,25.96,25.96,25.83,25.87,59411.438089950025,18.0544,18.0544,17.964,17.9918,59411.4381
2009-11-06 13:30:00,25.88,25.91,25.8,25.87,85230.4275402554,17.9988,18.0196,17.9431,17.9918,85230.4275
2009-11-06 14:00:00,25.88,25.96,25.8,25.89,45807.88450860633,17.9988,18.0544,17.9431,18.0057,45807.8845
2009-11-06 14:30:00,25.88,26.0,25.83,25.84,60383.12048861743,17.9988,18.0822,17.964,17.9709,60383.1205
2009-11-06 15:00:00,25.84,25.88,25.75,25.84,95780.12215435869,17.9709,17.9988,17.9083,17.9709,95780.1222
2009-11-06 15:30:00,25.83,25.91,25.83,25.86,16102.165463631314,17.964,18.0196,17.964,17.9848,16102.1655
2009-11-09 09:30:00,26.53,26.67,26.32,26.58,120905.05274847306,18.4508,18.5482,18.3048,18.4856,120905.0527
2009-11-09 10:00:00,26.58,26.75,26.58,26.6,62326.48528595224,18.4856,18.6038,18.4856,18.4995,62326.4853
2009-11-09 10:30:00,26.59,26.73,26.55,26.72,73709.05052748472,18.4925,18.5899,18.4647,18.583,73709.0505
2009-11-09 11:00:00,26.71,26.81,26.68,26.73,218489.7279289284,18.576,18.6455,18.5551,18.5899,218489.7279
2009-11-09 11:30:00,26.76,26.76,26.67,26.67,22487.50694058856,18.6108,18.6108,18.5482,18.5482,22487.5069
2009-11-09 12:00:00,26.68,26.7,26.65,26.67,33176.013325930035,18.5551,18.569,18.5343,18.5482,33176.0133
2009-11-09 12:30:00,26.68,26.75,26.63,26.64,46085.50805108273,18.5551,18.6038,18.5204,18.5273,46085.5081
2009-11-09 13:00:00,26.64,26.68,26.62,26.68,26790.67184897279,18.5273,18.5551,18.5134,18.5551,26790.6718
2009-11-09 13:30:00,26.68,26.75,26.62,26.74,79677.95669072737,18.5551,18.6038,18.5134,18.5969,79677.9567
2009-11-09 14:00:00,26.74,26.74,26.68,26.68,36507.49583564686,18.5969,18.5969,18.5551,18.5551,36507.4958
2009-11-09 14:30:00,26.68,26.76,26.68,26.73,68017.76790671848,18.5551,18.6108,18.5551,18.5899,68017.7679
2009-11-09 15:00:00,26.72,26.73,26.64,26.65,90644.08661854525,18.583,18.5899,18.5273,18.5343,90644.0866
2009-11-09 15:30:00,26.65,26.76,26.64,26.76,321488.06218767347,18.5343,18.6108,18.5273,18.6108,321488.0622
2009-11-10 09:30:00,27.77,28.02,27.73,27.81,437673.5147140477,19.3132,19.4871,19.2854,19.341,437673.5147
2009-11-10 10:00:00,27.83,28.01,27.65,27.98,227928.928373126,19.3549,19.4801,19.2297,19.4592,227928.9284
2009-11-10 10:30:00,28.01,28.06,27.66,27.72,275402.55413659074,19.4801,19.5149,19.2367,19.2784,275402.5541
2009-11-10 11:00:00,27.71,27.75,27.53,27.58,221682.398667407,19.2715,19.2993,19.1463,19.1811,221682.3987
2009-11-10 11:30:00,27.58,27.6,27.45,27.53,155746.8073292615,19.1811,19.195,19.0906,19.1463,155746.8073
2009-11-10 12:00:00,27.53,27.57,27.48,27.49,66768.46196557468,19.1463,19.1741,19.1115,19.1185,66768.462
2009-11-10 12:30:00,27.49,27.63,27.48,27.63,75513.60355358134,19.1185,19.2158,19.1115,19.2158,75513.6036
2009-11-10 13:00:00,27.64,27.64,27.47,27.53,77734.59189339256,19.2228,19.2228,19.1046,19.1463,77734.5919
2009-11-10 13:30:00,27.53,27.59,27.5,27.56,103553.58134369794,19.1463,19.188,19.1254,19.1671,103553.5813
2009-11-10 14:00:00,27.56,27.64,27.5,27.5,88284.28650749582,19.1671,19.2228,19.1254,19.1254,88284.2865
2009-11-10 14:30:00,27.52,27.61,27.51,27.53,120488.61743475846,19.1393,19.2019,19.1324,19.1463,120488.6174
2009-11-10 15:00:00,27.54,27.71,27.49,27.7,137840.0888395336,19.1532,19.2715,19.1185,19.2645,137840.0888
2009-11-10 15:30:00,27.7,27.72,27.56,27.61,440866.1854525263,19.2645,19.2784,19.1671,19.2019,440866.1855
2009-11-11 09:30:00,28.59,28.73,28.3,28.54,284980.56635202665,19.8835,19.9808,19.6818,19.8487,284980.5664
2009-11-11 10:00:00,28.54,28.78,28.48,28.75,163381.45474736256,19.8487,20.0156,19.807,19.9948,163381.4547
2009-11-11 10:30:00,28.76,28.78,28.51,28.61,202109.93892282064,20.0017,20.0156,19.8278,19.8974,202109.9389
2009-11-11 11:00:00,28.61,28.64,28.37,28.38,125624.6529705719,19.8974,19.9183,19.7305,19.7374,125624.653
2009-11-11 11:30:00,28.38,28.49,28.33,28.46,73709.05052748472,19.7374,19.8139,19.7027,19.7931,73709.0505
2009-11-11 12:00:00,28.44,28.48,28.38,28.48,68295.39144919488,19.7792,19.807,19.7374,19.807,68295.3914
2009-11-11 12:30:00,28.48,28.63,28.46,28.48,194197.6679622432,19.807,19.9113,19.7931,19.807,194197.668
2009-11-11 13:00:00,28.47,28.49,28.43,28.45,57745.696835091614,19.8,19.8139,19.7722,19.7861,57745.6968
2009-11-11 13:30:00,28.44,28.48,28.35,28.38,53997.77901166018,19.7792,19.807,19.7166,19.7374,53997.779
2009-11-11 14:00:00,28.38,28.47,28.38,28.41,46640.755136035536,19.7374,19.8,19.7374,19.7583,46640.7551
2009-11-11 14:30:00,28.43,28.49,28.4,28.45,71488.06218767351,19.7722,19.8139,19.7513,19.7861,71488.0622
2009-11-11 15:00:00,28.45,28.49,28.41,28.44,147973.34813992225,19.7861,19.8139,19.7583,19.7792,147973.3481
2009-11-11 15:30:00,28.43,28.46,28.21,28.32,548584.1199333703,19.7722,19.7931,19.6192,19.6957,548584.1199
2009-11-12 09:30:00,28.52,28.55,28.17,28.35,274847.307051638,19.8348,19.8557,19.5914,19.7166,274847.3071
2009-11-12 10:00:00,28.35,28.43,28.05,28.14,202665.18600777345,19.7166,19.7722,19.5079,19.5705,202665.186
2009-11-12 10:30:00,28.15,28.26,28.13,28.2,88839.53359244863,19.5775,19.654,19.5636,19.6122,88839.5336
2009-11-12 11:00:00,28.2,28.2,27.97,28.0,104802.88728484177,19.6122,19.6122,19.4523,19.4732,104802.8873
2009-11-12 11:30:00,27.98,27.98,27.85,27.87,54414.21432537479,19.4592,19.4592,19.3688,19.3827,54414.2143
2009-11-12 12:00:00,27.86,27.96,27.86,27.93,52609.661299278174,19.3758,19.4453,19.3758,19.4245,52609.6613
2009-11-12 12:30:00,27.94,28.05,27.87,27.97,45946.69627984453,19.4314,19.5079,19.3827,19.4523,45946.6963
2009-11-12 13:00:00,27.95,27.99,27.83,27.86,64131.038312048855,19.4384,19.4662,19.3549,19.3758,64131.0383
2009-11-12 13:30:00,27.86,27.89,27.79,27.81,61771.23820099944,19.3758,19.3967,19.3271,19.341,61771.2382
2009-11-12 14:00:00,27.82,27.89,27.79,27.84,82454.19211549139,19.348,19.3967,19.3271,19.3619,82454.1921
2009-11-12 14:30:00,27.84,27.88,27.72,27.72,59272.626318711824,19.3619,19.3897,19.2784,19.2784,59272.6263
2009-11-12 15:00:00,27.72,27.72,27.55,27.61,172543.03164908383,19.2784,19.2784,19.1602,19.2019,172543.0316
2009-11-12 15:30:00,27.62,27.65,27.52,27.65,259578.01221543585,19.2089,19.2297,19.1393,19.2297,259578.0122
2009-11-13 09:30:00,27.87,27.92,27.62,27.74,317601.33259300387,19.3827,19.4175,19.2089,19.2923,317601.3326
2009-11-13 10:00:00,27.76,27.88,27.73,27.82,211687.9511382565,19.3062,19.3897,19.2854,19.348,211687.9511
2009-11-13 10:30:00,27.84,28.21,27.82,28.2,115907.82898389782,19.3619,19.6192,19.348,19.6122,115907.829
2009-11-13 11:00:00,28.2,28.23,28.17,28.18,95918.93392559688,19.6122,19.6331,19.5914,19.5983,95918.9339
2009-11-13 11:30:00,28.19,28.37,28.15,28.3,136451.97112715157,19.6053,19.7305,19.5775,19.6818,136451.9711
2009-11-13 12:00:00,28.3,28.45,28.3,28.45,121460.29983342586,19.6818,19.7861,19.6818,19.7861,121460.2998
2009-11-13 12:30:00,28.46,28.49,28.44,28.46,59550.24986118823,19.7931,19.8139,19.7792,19.7931,59550.2499
2009-11-13 13:00:00,28.46,28.53,28.45,28.5,173792.33759022763,19.7931,19.8418,19.7861,19.8209,173792.3376
2009-11-13 13:30:00,28.5,28.5,28.34,28.38,101887.84008883953,19.8209,19.8209,19.7096,19.7374,101887.8401
2009-11-13 14:00:00,28.38,28.45,28.3,28.31,189061.6324264297,19.7374,19.7861,19.6818,19.6887,189061.6324
2009-11-13 14:30:00,28.3,28.3,28.14,28.15,238339.8112159911,19.6818,19.6818,19.5705,19.5775,238339.8112
2009-11-13 15:00:00,28.15,28.25,28.13,28.23,137840.0888395336,19.5775,19.647,19.5636,19.6331,137840.0888
2009-11-13 15:30:00,28.23,28.28,28.2,28.23,420322.0433092726,19.6331,19.6679,19.6122,19.6331,420322.0433
2009-11-16 09:30:00,28.75,29.05,28.72,28.98,175874.51415880065,19.9948,20.2034,19.9739,20.1547,175874.5142
2009-11-16 10:00:00,28.99,29.2,28.97,29.09,148667.40699611325,20.1617,20.3077,20.1478,20.2312,148667.407
2009-11-16 10:30:00,29.09,29.23,29.08,29.17,190449.75013881177,20.2312,20.3286,20.2243,20.2869,190449.7501
2009-11-16 11:00:00,29.16,29.16,28.99,29.04,125763.4647418101,20.2799,20.2799,20.1617,20.1964,125763.4647
2009-11-16 11:30:00,29.04,29.14,29.04,29.07,52470.84952803997,20.1964,20.266,20.1964,20.2173,52470.8495
2009-11-16 12:00:00,29.08,29.11,28.92,29.0,96474.18101054968,20.2243,20.2451,20.113,20.1686,96474.181
2009-11-16 12:30:00,28.99,29.03,28.96,29.02,45807.88450860633,20.1617,20.1895,20.1408,20.1825,45807.8845
2009-11-16 13:00:00,29.01,29.02,28.97,29.0,61215.99111604664,20.1756,20.1825,20.1478,20.1686,61215.9911
2009-11-16 13:30:00,29.0,29.01,28.93,28.93,57190.44975013881,20.1686,20.1756,20.1199,20.1199,57190.4498
2009-11-16 14:00:00,28.95,29.01,28.94,28.98,108689.61687951138,20.1338,20.1756,20.1269,20.1547,108689.6169
2009-11-16 14:30:00,28.99,29.04,28.97,29.0,95224.87506940588,20.1617,20.1964,20.1478,20.1686,95224.8751
2009-11-16 15:00:00,28.98,29.0,28.83,28.84,79261.52137701276,20.1547,20.1686,20.0504,20.0573,79261.5214
2009-11-16 15:30:00,28.84,28.92,28.79,28.87,323014.9916712937,20.0573,20.113,20.0226,20.0782,323014.9917
2009-11-17 09:30:00,29.19,29.3,29.02,29.05,339394.7806774014,20.3008,20.3773,20.1825,20.2034,339394.7807
2009-11-17 10:00:00,29.01,29.16,28.95,29.13,162548.58411993337,20.1756,20.2799,20.1338,20.259,162548.5841
2009-11-17 10:30:00,29.15,29.15,28.94,28.97,99944.47529150471,20.2729,20.2729,20.1269,20.1478,99944.4753
2009-11-17 11:00:00,28.97,29.06,28.95,29.02,102998.33425874512,20.1478,20.2104,20.1338,20.1825,102998.3343
2009-11-17 11:30:00,29.01,29.06,28.97,28.99,46224.31982232093,20.1756,20.2104,20.1478,20.1617,46224.3198
2009-11-17 12:00:00,28.98,29.14,28.96,29.08,57468.07329261521,20.1547,20.266,20.1408,20.2243,57468.0733
2009-11-17 12:30:00,29.08,29.15,29.03,29.03,35397.00166574125,20.2243,20.2729,20.1895,20.1895,35397.0017
2009-11-17 13:00:00,29.04,29.14,28.98,29.13,294836.2021099389,20.1964,20.266,20.1547,20.259,294836.2021
2009-11-17 13:30:00,29.13,29.18,29.09,29.14,68989.4503053859,20.259,20.2938,20.2312,20.266,68989.4503
2009-11-17 14:00:00,29.13,29.16,29.06,29.13,349666.8517490283,20.259,20.2799,20.2104,20.259,349666.8517
2009-11-17 14:30:00,29.13,29.15,29.04,29.07,75652.41532481954,20.259,20.2729,20.1964,20.2173,75652.4153
2009-11-17 15:00:00,29.07,29.21,29.07,29.2,147834.53636868406,20.2173,20.3147,20.2173,20.3077,147834.5364
2009-11-17 15:30:00,29.21,29.31,29.16,29.27,205441.42143253743,20.3147,20.3842,20.2799,20.3564,205441.4214
2009-11-18 09:30:00,29.97,30.14,29.83,29.86,370488.61743475846,20.8432,20.9615,20.7459,20.7667,370488.6174
2009-11-18 10:00:00,29.85,29.87,29.75,29.78,170877.29039422542,20.7598,20.7737,20.6902,20.7111,170877.2904
2009-11-18 10:30:00,29.79,29.98,29.77,29.89,128817.32370905051,20.718,20.8502,20.7041,20.7876,128817.3237
2009-11-18 11:00:00,29.89,29.98,29.85,29.88,80094.39200444196,20.7876,20.8502,20.7598,20.7806,80094.392
2009-11-18 11:30:00,29.87,29.87,29.75,29.76,96196.55746807328,20.7737,20.7737,20.6902,20.6972,96196.5575
2009-11-18 12:00:00,29.76,29.8,29.73,29.8,63020.54414214325,20.6972,20.725,20.6763,20.725,63020.5441
2009-11-18 12:30:00,29.8,29.82,29.69,29.72,143253.74791782344,20.725,20.7389,20.6485,20.6694,143253.7479
2009-11-18 13:00:00,29.7,29.73,29.63,29.69,63020.54414214325,20.6555,20.6763,20.6068,20.6485,63020.5441
2009-11-18 13:30:00,29.69,29.77,29.69,29.76,78567.46252082176,20.6485,20.7041,20.6485,20.6972,78567.4625
2009-11-18 14:00:00,29.75,29.8,29.75,29.77,112298.7229317046,20.6902,20.725,20.6902,20.7041,112298.7229
2009-11-18 14:30:00,29.77,29.8,29.75,29.79,113825.65241532482,20.7041,20.725,20.6902,20.718,113825.6524
2009-11-18 15:00:00,29.79,29.98,29.78,29.95,100916.15769017211,20.718,20.8502,20.7111,20.8293,100916.1577
2009-11-18 15:30:00,29.94,29.98,29.85,29.95,384092.1710161021,20.8224,20.8502,20.7598,20.8293,384092.171
2009-11-19 09:30:00,29.16,29.25,28.61,28.82,348417.5458078845,20.2799,20.3425,19.8974,20.0434,348417.5458
2009-11-19 10:00:00,28.83,29.02,28.79,29.0,265269.2948362021,20.0504,20.1825,20.0226,20.1686,265269.2948
2009-11-19 10:30:00,29.0,29.05,28.79,28.84,117573.57023875623,20.1686,20.2034,20.0226,20.0573,117573.5702
2009-11-19 11:00:00,28.83,28.9,28.78,28.8,146307.60688506384,20.0504,20.0991,20.0156,20.0295,146307.6069
2009-11-19 11:30:00,28.8,28.81,28.53,28.62,75374.79178234313,20.0295,20.0365,19.8418,19.9043,75374.7918
2009-11-19 12:00:00,28.61,28.64,28.54,28.54,62326.48528595224,19.8974,19.9183,19.8487,19.8487,62326.4853
2009-11-19 12:30:00,28.56,28.58,28.43,28.46,94253.19267073848,19.8626,19.8765,19.7722,19.7931,94253.1927
2009-11-19 13:00:00,28.46,28.51,28.43,28.46,60660.74403109383,19.7931,19.8278,19.7722,19.7931,60660.744
2009-11-19 13:30:00,28.46,28.56,28.46,28.54,109800.11104941698,19.7931,19.8626,19.7931,19.8487,109800.111
2009-11-19 14:00:00,28.54,28.64,28.53,28.61,333009.43920044415,19.8487,19.9183,19.8418,19.8974,333009.4392
2009-11-19 14:30:00,28.61,28.84,28.59,28.78,185868.96168795112,19.8974,20.0573,19.8835,20.0156,185868.9617
2009-11-19 15:00:00,28.77,28.87,28.76,28.8,130066.62965019431,20.0087,20.0782,20.0017,20.0295,130066.6297
2009-11-19 15:30:00,28.8,28.84,28.7,28.82,262631.8711826763,20.0295,20.0573,19.96,20.0434,262631.8712
2009-11-20 09:30:00,28.66,28.9,28.66,28.67,201138.25652415323,19.9322,20.0991,19.9322,19.9391,201138.2565
2009-11-20 10:00:00,28.66,28.77,28.59,28.72,91338.14547473626,19.9322,20.0087,19.8835,19.9739,91338.1455
2009-11-20 10:30:00,28.72,28.72,28.38,28.42,114242.0877290394,19.9739,19.9739,19.7374,19.7653,114242.0877
2009-11-20 11:00:00,28.42,28.51,28.4,28.46,101610.21654636312,19.7653,19.8278,19.7513,19.7931,101610.2165
2009-11-20 11:30:00,28.46,28.51,28.43,28.46,38450.86063298168,19.7931,19.8278,19.7722,19.7931,38450.8606
2009-11-20 12:00:00,28.43,28.45,28.34,28.35,31787.895613548026,19.7722,19.7861,19.7096,19.7166,31787.8956
2009-11-20 12:30:00,28.34,28.4,28.3,28.32,59827.87340366463,19.7096,19.7513,19.6818,19.6957,59827.8734
2009-11-20 13:00:00,28.32,28.33,28.28,28.29,39561.35480288728,19.6957,19.7027,19.6679,19.6748,39561.3548
2009-11-20 13:30:00,28.29,28.48,28.29,28.46,43725.70794003331,19.6748,19.807,19.6748,19.7931,43725.7079
2009-11-20 14:00:00,28.46,28.49,28.43,28.46,46085.50805108273,19.7931,19.8139,19.7722,19.7931,46085.5081
2009-11-20 14:30:00,28.45,28.49,28.43,28.48,78151.02720710715,19.7861,19.8139,19.7722,19.807,78151.0272
2009-11-20 15:00:00,28.48,28.6,28.46,28.56,69683.50916157689,19.807,19.8904,19.7931,19.8626,69683.5092
2009-11-20 15:30:00,28.55,28.67,28.55,28.64,244169.90560799555,19.8557,19.9391,19.8557,19.9183,244169.9056
2009-11-23 09:30:00,29.78,29.94,29.68,29.75,212520.8217656857,20.7111,20.8224,20.6415,20.6902,212520.8218
2009-11-23 10:00:00,29.75,29.93,29.75,29.85,144086.61854525263,20.6902,20.8154,20.6902,20.7598,144086.6185
2009-11-23 10:30:00,29.85,29.87,29.72,29.76,121876.73514714048,20.7598,20.7737,20.6694,20.6972,121876.7351
2009-11-23 11:00:00,29.77,29.82,29.68,29.68,130205.44142143252,20.7041,20.7389,20.6415,20.6415,130205.4414
2009-11-23 11:30:00,29.69,29.72,29.61,29.61,46085.50805108273,20.6485,20.6694,20.5929,20.5929,46085.5081
2009-11-23 12:00:00,29.61,29.63,29.56,29.59,75235.98001110494,20.5929,20.6068,20.5581,20.5789,75235.98
2009-11-23 12:30:00,29.57,29.61,29.5,29.52,74680.73292615214,20.565,20.5929,20.5164,20.5303,74680.7329
2009-11-23 13:00:00,29.53,29.53,29.44,29.48,50111.04941699056,20.5372,20.5372,20.4746,20.5024,50111.0494
2009-11-23 13:30:00,29.48,29.54,29.46,29.48,36368.68406440866,20.5024,20.5442,20.4885,20.5024,36368.6841
2009-11-23 14:00:00,29.49,29.49,29.33,29.45,94947.25152692948,20.5094,20.5094,20.3981,20.4816,94947.2515
2009-11-23 14:30:00,29.46,29.54,29.44,29.48,255274.8473070516,20.4885,20.5442,20.4746,20.5024,255274.8473
2009-11-23 15:00:00,29.49,29.52,29.39,29.4,119516.93503609105,20.5094,20.5303,20.4399,20.4468,119516.935
2009-11-23 15:30:00,29.39,29.54,29.35,29.54,298028.87284841755,20.4399,20.5442,20.412,20.5442,298028.8728
2009-11-24 09:30:00,29.15,29.27,28.87,28.96,555524.7084952804,20.2729,20.3564,20.0782,20.1408,555524.7085
2009-11-24 10:00:00,28.97,29.18,28.85,28.92,616324.2642976124,20.1478,20.2938,20.0643,20.113,616324.2643
2009-11-24 10:30:00,28.92,29.18,28.92,29.06,307468.0732926152,20.113,20.2938,20.113,20.2104,307468.0733
2009-11-24 11:00:00,29.05,29.07,28.7,28.72,229178.23431426985,20.2034,20.2173,19.96,19.9739,229178.2343
2009-11-24 11:30:00,28.72,28.72,28.51,28.66,221404.77512493057,19.9739,19.9739,19.8278,19.9322,221404.7751
2009-11-24 12:00:00,28.69,28.7,28.53,28.56,94253.19267073848,19.953,19.96,19.8418,19.8626,94253.1927
2009-11-24 12:30:00,28.56,28.59,28.51,28.55,125069.4058856191,19.8626,19.8835,19.8278,19.8557,125069.4059
2009-11-24 13:00:00,28.55,28.68,28.55,28.58,144086.61854525263,19.8557,19.9461,19.8557,19.8765,144086.6185
2009-11-24 13:30:00,28.58,28.61,28.53,28.56,71904.49750138812,19.8765,19.8974,19.8418,19.8626,71904.4975
2009-11-24 14:00:00,28.56,28.79,28.54,28.7,175180.45530260963,19.8626,20.0226,19.8487,19.96,175180.4553
2009-11-24 14:30:00,28.69,28.81,28.65,28.69,116463.07606885064,19.953,20.0365,19.9252,19.953,116463.0761
2009-11-24 15:00:00,28.69,28.72,28.59,28.62,174347.58467518043,19.953,19.9739,19.8835,19.9043,174347.5847
2009-11-24 15:30:00,28.62,28.67,28.57,28.66,400888.39533592446,19.9043,19.9391,19.8696,19.9322,400888.3953
2009-11-25 09:30:00,28.95,28.97,28.71,28.76,204053.30372015547,20.1338,20.1478,19.9669,20.0017,204053.3037
2009-11-25 10:00:00,28.77,29.02,28.76,28.85,325930.03886729595,20.0087,20.1825,20.0017,20.0643,325930.0389
2009-11-25 10:30:00,28.87,28.9,28.77,28.84,96890.6163242643,20.0782,20.0991,20.0087,20.0573,96890.6163
2009-11-25 11:00:00,28.85,29.03,28.85,29.0,116740.69961132704,20.0643,20.1895,20.0643,20.1686,116740.6996
2009-11-25 11:30:00,29.0,29.13,28.92,28.92,59550.24986118823,20.1686,20.259,20.113,20.113,59550.2499
2009-11-25 12:00:00,28.93,28.99,28.9,28.95,201832.31538034423,20.1199,20.1617,20.0991,20.1338,201832.3154
2009-11-25 12:30:00,28.95,29.04,28.95,29.04,47890.06107717934,20.1338,20.1964,20.1338,20.1964,47890.0611
2009-11-25 13:00:00,29.03,29.06,28.97,29.0,39006.10771793448,20.1895,20.2104,20.1478,20.1686,39006.1077
2009-11-25 13:30:00,29.0,29.03,29.0,29.0,34008.88395335924,20.1686,20.1895,20.1686,20.1686,34008.884
2009-11-25 14:00:00,29.0,29.1,28.99,29.09,51915.60244308717,20.1686,20.2382,20.1617,20.2312,51915.6024
2009-11-25 14:30:00,29.09,29.15,29.08,29.13,58023.320377568016,20.2312,20.2729,20.2243,20.259,58023.3204
2009-11-25 15:00:00,29.13,29.18,29.13,29.15,73709.05052748472,20.259,20.2938,20.259,20.2729,73709.0505
2009-11-25 15:30:00,29.15,29.19,29.09,29.18,235147.14047751247,20.2729,20.3008,20.2312,20.2938,235147.1405
2009-11-27 09:30:00,28.5,28.73,28.45,28.64,179067.18489727928,19.8209,19.9808,19.7861,19.9183,179067.1849
2009-11-27 10:00:00,28.63,28.88,28.62,28.76,63436.97945585785,19.9113,20.0852,19.9043,20.0017,63436.9795
2009-11-27 10:30:00,28.75,28.83,28.57,28.79,261799.00055524707,19.9948,20.0504,19.8696,20.0226,261799.0006
2009-11-27 11:00:00,28.81,28.91,28.79,28.86,70794.0033314825,20.0365,20.106,20.0226,20.0713,70794.0033
2009-11-27 11:30:00,28.86,28.96,28.77,28.89,51776.79067184897,20.0713,20.1408,20.0087,20.0921,51776.7907
2009-11-27 12:00:00,28.85,28.97,28.85,28.97,64963.90893947806,20.0643,20.1478,20.0643,20.1478,64963.9089
2009-11-27 12:30:00,28.98,29.1,28.95,28.97,170183.23153803442,20.1547,20.2382,20.1338,20.1478,170183.2315
2009-11-30 09:30:00,28.87,28.99,28.62,28.66,177817.87895613548,20.0782,20.1617,19.9043,19.9322,177817.879
2009-11-30 10:00:00,28.66,28.87,28.64,28.87,143114.9361465852,19.9322,20.0782,19.9183,20.0782,143114.9361
2009-11-30 10:30:00,28.87,29.0,28.87,28.97,164491.94891726816,20.0782,20.1686,20.0782,20.1478,164491.9489
2009-11-30 11:00:00,28.96,28.99,28.89,28.97,191699.0560799556,20.1408,20.1617,20.0921,20.1478,191699.0561
2009-11-30 11:30:00,28.97,29.02,28.9,28.93,115769.01721265964,20.1478,20.1825,20.0991,20.1199,115769.0172
2009-11-30 12:00:00,28.95,28.99,28.87,28.91,51360.355358134366,20.1338,20.1617,20.0782,20.106,51360.3554
2009-11-30 12:30:00,28.92,28.92,28.84,28.9,63020.54414214325,20.113,20.113,20.0573,20.0991,63020.5441
2009-11-30 13:00:00,28.9,28.99,28.88,28.97,32343.14269850083,20.0991,20.1617,20.0852,20.1478,32343.1427
2009-11-30 13:30:00,28.97,29.18,28.97,29.08,54830.64963908939,20.1478,20.2938,20.1478,20.2243,54830.6496
2009-11-30 14:00:00,29.08,29.09,28.97,29.0,119933.37034980566,20.2243,20.2312,20.1478,20.1686,119933.3703
2009-11-30 14:30:00,28.99,29.09,28.99,29.05,45946.69627984453,20.1617,20.2312,20.1617,20.2034,45946.6963
2009-11-30 15:00:00,29.04,29.23,29.02,29.18,104386.45197112714,20.1964,20.3286,20.1825,20.2938,104386.452
2009-11-30 15:30:00,29.18,29.33,29.18,29.28,218489.7279289284,20.2938,20.3981,20.2938,20.3634,218489.7279
2009-12-01 09:30:00,29.54,29.82,29.54,29.64,131454.74736257634,20.5442,20.7389,20.5442,20.6137,131454.7474
2009-12-01 10:00:00,29.62,29.7,29.46,29.51,205302.60966129927,20.5998,20.6555,20.4885,20.5233,205302.6097
2009-12-01 10:30:00,29.54,29.54,29.45,29.54,142004.4419766796,20.5442,20.5442,20.4816,20.5442,142004.442
2009-12-01 11:00:00,29.53,29.57,29.49,29.54,128956.13548028872,20.5372,20.565,20.5094,20.5442,128956.1355
2009-12-01 11:30:00,29.54,29.57,29.54,29.54,74680.73292615214,20.5442,20.565,20.5442,20.5442,74680.7329
2009-12-01 12:00:00,29.55,29.62,29.51,29.59,102720.71071626872,20.5511,20.5998,20.5233,20.5789,102720.7107
2009-12-01 12:30:00,29.59,29.59,29.53,29.57,85508.0510827318,20.5789,20.5789,20.5372,20.565,85508.0511
2009-12-01 13:00:00,29.57,29.72,29.53,29.71,165324.81954469738,20.565,20.6694,20.5372,20.6624,165324.8195
2009-12-01 13:30:00,29.72,29.82,29.72,29.75,151304.83064963907,20.6694,20.7389,20.6694,20.6902,151304.8306
2009-12-01 14:00:00,29.76,29.76,29.61,29.67,153664.6307606885,20.6972,20.6972,20.5929,20.6346,153664.6308
2009-12-01 14:30:00,29.65,29.69,29.56,29.62,164630.7606885064,20.6207,20.6485,20.5581,20.5998,164630.7607
2009-12-01 15:00:00,29.6,29.63,29.54,29.57,177817.87895613548,20.5859,20.6068,20.5442,20.565,177817.879
2009-12-01 15:30:00,29.56,29.64,29.49,29.57,315102.72071071627,20.5581,20.6137,20.5094,20.565,315102.7207
2009-12-02 09:30:00,29.72,29.9,29.67,29.72,111743.4758467518,20.6694,20.7945,20.6346,20.6694,111743.4758
2009-12-02 10:00:00,29.72,30.03,29.72,29.82,130344.25319267072,20.6694,20.885,20.6694,20.7389,130344.2532
2009-12-02 10:30:00,29.81,29.85,29.68,29.78,171293.72570794003,20.732,20.7598,20.6415,20.7111,171293.7257
2009-12-02 11:00:00,29.79,29.82,29.63,29.63,115907.82898389782,20.718,20.7389,20.6068,20.6068,115907.829
2009-12-02 11:30:00,29.64,29.68,29.57,29.57,41921.1549139367,20.6137,20.6415,20.565,20.565,41921.1549
2009-12-02 12:00:00,29.58,29.64,29.28,29.51,147695.72459744586,20.572,20.6137,20.3634,20.5233,147695.7246
2009-12-02 12:30:00,29.51,29.59,29.46,29.59,47057.19044975014,20.5233,20.5789,20.4885,20.5789,47057.1904
2009-12-02 13:00:00,29.57,29.6,29.5,29.52,57190.44975013881,20.565,20.5859,20.5164,20.5303,57190.4498
2009-12-02 13:30:00,29.51,29.55,29.41,29.42,154497.5013881177,20.5233,20.5511,20.4538,20.4607,154497.5014
2009-12-02 14:00:00,29.42,29.53,29.36,29.51,127290.39422543033,20.4607,20.5372,20.419,20.5233,127290.3942
2009-12-02 14:30:00,29.51,29.6,29.49,29.53,150333.14825097166,20.5233,20.5859,20.5094,20.5372,150333.1483
2009-12-02 15:00:00,29.54,29.54,29.46,29.51,69822.3209328151,20.5442,20.5442,20.4885,20.5233,69822.3209
2009-12-02 15:30:00,29.51,29.62,29.46,29.56,300388.67295946693,20.5233,20.5998,20.4885,20.5581,300388.673
2009-12-03 09:30:00,29.89,29.97,29.77,29.82,162132.14880621876,20.7876,20.8432,20.7041,20.7389,162132.1488
2009-12-03 10:00:00,29.82,29.82,29.49,29.54,385619.1004997224,20.7389,20.7389,20.5094,20.5442,385619.1005
2009-12-03 10:30:00,29.56,29.59,29.42,29.54,121599.11160466408,20.5581,20.5789,20.4607,20.5442,121599.1116
2009-12-03 11:00:00,29.53,29.55,29.43,29.48,208356.46862853967,20.5372,20.5511,20.4677,20.5024,208356.4686
2009-12-03 11:30:00,29.49,29.61,29.45,29.57,256246.52970571903,20.5094,20.5929,20.4816,20.565,256246.5297
2009-12-03 12:00:00,29.57,29.57,29.42,29.42,65657.96779566907,20.565,20.565,20.4607,20.4607,65657.9678
2009-12-03 12:30:00,29.42,29.44,29.32,29.32,60244.30871737923,20.4607,20.4746,20.3912,20.3912,60244.3087
2009-12-03 13:00:00,29.33,29.39,29.26,29.31,130899.50027762352,20.3981,20.4399,20.3494,20.3842,130899.5003
2009-12-03 13:30:00,29.31,29.36,29.29,29.36,64547.47362576346,20.3842,20.419,20.3703,20.419,64547.4736
2009-12-03 14:00:00,29.34,29.36,29.18,29.25,222792.8928373126,20.4051,20.419,20.2938,20.3425,222792.8928
2009-12-03 14:30:00,29.23,29.26,29.19,29.21,96057.74569683507,20.3286,20.3494,20.3008,20.3147,96057.7457
2009-12-03 15:00:00,29.21,29.26,29.18,29.21,119378.12326485284,20.3147,20.3494,20.2938,20.3147,119378.1233
2009-12-03 15:30:00,29.21,29.23,28.97,29.05,362021.09938922815,20.3147,20.3286,20.1478,20.2034,362021.0994
2009-12-04 09:30:00,29.73,29.92,29.54,29.69,259022.76513048305,20.6763,20.8085,20.5442,20.6485,259022.7651
2009-12-04 10:00:00,29.69,29.84,29.52,29.8,201277.06829539145,20.6485,20.7528,20.5303,20.725,201277.0683
2009-12-04 10:30:00,29.8,29.82,29.71,29.72,117851.19378123264,20.725,20.7389,20.6624,20.6694,117851.1938
2009-12-04 11:00:00,29.72,29.83,29.68,29.72,169072.73736812882,20.6694,20.7459,20.6415,20.6694,169072.7374
2009-12-04 11:30:00,29.72,29.75,29.39,29.6,328983.8978345363,20.6694,20.6902,20.4399,20.5859,328983.8978
2009-12-04 12:00:00,29.62,29.78,29.54,29.56,163242.64297612436,20.5998,20.7111,20.5442,20.5581,163242.643
2009-12-04 12:30:00,29.58,29.68,29.57,29.64,59827.87340366463,20.572,20.6415,20.565,20.6137,59827.8734
2009-12-04 13:00:00,29.64,29.77,29.62,29.62,81898.94503053858,20.6137,20.7041,20.5998,20.5998,81898.945
2009-12-04 13:30:00,29.62,29.7,29.59,29.61,152692.9483620211,20.5998,20.6555,20.5789,20.5929,152692.9484
2009-12-04 14:00:00,29.61,29.67,29.51,29.53,93836.75735702387,20.5929,20.6346,20.5233,20.5372,93836.7574
2009-12-04 14:30:00,29.55,29.81,29.55,29.8,114797.33481399222,20.5511,20.732,20.5511,20.725,114797.3348
2009-12-04 15:00:00,29.8,30.01,29.73,29.88,179761.24375347028,20.725,20.871,20.6763,20.7806,179761.2438
2009-12-04 15:30:00,29.88,29.98,29.82,29.98,348556.3575791227,20.7806,20.8502,20.7389,20.8502,348556.3576
2009-12-07 09:30:00,29.84,30.13,29.84,30.07,113409.2171016102,20.7528,20.9545,20.7528,20.9128,113409.2171
2009-12-07 10:00:00,30.06,30.08,29.91,30.02,108689.61687951138,20.9058,20.9197,20.8015,20.878,108689.6169
2009-12-07 10:30:00,30.06,30.06,29.93,29.95,70238.7562465297,20.9058,20.9058,20.8154,20.8293,70238.7562
2009-12-07 11:00:00,29.95,29.95,29.82,29.82,97862.2987229317,20.8293,20.8293,20.7389,20.7389,97862.2987
2009-12-07 11:30:00,29.82,29.87,29.76,29.8,65657.96779566907,20.7389,20.7737,20.6972,20.725,65657.9678
2009-12-07 12:00:00,29.78,29.83,29.77,29.79,39422.54303164908,20.7111,20.7459,20.7041,20.718,39422.543
2009-12-07 12:30:00,29.79,29.93,29.79,29.82,64131.038312048855,20.718,20.8154,20.718,20.7389,64131.0383
2009-12-07 13:00:00,29.8,29.82,29.76,29.81,67462.52082176568,20.725,20.7389,20.6972,20.732,67462.5208
2009-12-07 13:30:00,29.8,29.82,29.69,29.72,66352.02665186007,20.725,20.7389,20.6485,20.6694,66352.0267
2009-12-07 14:00:00,29.69,29.77,29.64,29.66,60383.12048861743,20.6485,20.7041,20.6137,20.6276,60383.1205
2009-12-07 14:30:00,29.64,29.64,29.48,29.57,88561.91004997223,20.6137,20.6137,20.5024,20.565,88561.91
2009-12-07 15:00:00,29.57,29.59,29.49,29.55,165186.0077734592,20.565,20.5789,20.5094,20.5511,165186.0078
2009-12-07 15:30:00,29.55,29.62,29.54,29.57,271238.2009994448,20.5511,20.5998,20.5442,20.565,271238.201
2009-12-08 09:30:00,29.52,29.57,29.28,29.46,195863.4092171016,20.5303,20.565,20.3634,20.4885,195863.4092
2009-12-08 10:00:00,29.48,29.54,29.36,29.43,86202.10993892282,20.5024,20.5442,20.419,20.4677,86202.1099
2009-12-08 10:30:00,29.42,29.49,29.28,29.36,65102.72071071626,20.4607,20.5094,20.3634,20.419,65102.7207
2009-12-08 11:00:00,29.36,29.48,29.35,29.44,109106.05219322596,20.419,20.5024,20.412,20.4746,109106.0522
2009-12-08 11:30:00,29.46,29.52,29.35,29.37,116463.07606885064,20.4885,20.5303,20.412,20.4259,116463.0761
2009-12-08 12:00:00,29.38,29.41,29.27,29.3,45252.63742365352,20.4329,20.4538,20.3564,20.3773,45252.6374
2009-12-08 12:30:00,29.31,29.39,29.26,29.39,19433.64797334814,20.3842,20.4399,20.3494,20.4399,19433.648
2009-12-08 13:00:00,29.41,29.47,29.27,29.28,39422.54303164908,20.4538,20.4955,20.3564,20.3634,39422.543
2009-12-08 13:30:00,29.28,29.39,29.22,29.24,44280.95502498611,20.3634,20.4399,20.3216,20.3355,44280.955
2009-12-08 14:00:00,29.25,29.32,29.19,29.21,69267.0738478623,20.3425,20.3912,20.3008,20.3147,69267.0738
2009-12-08 14:30:00,29.21,29.28,29.06,29.1,83425.8745141588,20.3147,20.3634,20.2104,20.2382,83425.8745
2009-12-08 15:00:00,29.11,29.27,29.1,29.18,103553.58134369794,20.2451,20.3564,20.2382,20.2938,103553.5813
2009-12-08 15:30:00,29.17,29.21,29.11,29.12,378956.1354802887,20.2869,20.3147,20.2451,20.2521,378956.1355
2009-12-09 09:30:00,29.31,29.41,29.1,29.23,124236.53525818988,20.3842,20.4538,20.2382,20.3286,124236.5353
2009-12-09 10:00:00,29.22,29.28,29.13,29.2,74125.48584119933,20.3216,20.3634,20.259,20.3077,74125.4858
2009-12-09 10:30:00,29.19,29.51,29.15,29.36,114380.89950027762,20.3008,20.5233,20.2729,20.419,114380.8995
2009-12-09 11:00:00,29.34,29.4,29.21,29.21,57051.63797890061,20.4051,20.4468,20.3147,20.3147,57051.638
2009-12-09 11:30:00,29.21,29.21,29.08,29.16,21377.01277068295,20.3147,20.3147,20.2243,20.2799,21377.0128
2009-12-09 12:00:00,29.14,29.16,28.97,29.0,30399.777901166017,20.266,20.2799,20.1478,20.1686,30399.7779
2009-12-09 12:30:00,29.01,29.02,28.92,29.0,42337.5902276513,20.1756,20.1825,20.113,20.1686,42337.5902
2009-12-09 13:00:00,29.0,29.02,28.92,28.99,83842.3098278734,20.1686,20.1825,20.113,20.1617,83842.3098
2009-12-09 13:30:00,28.99,29.0,28.9,28.94,74819.54469739033,20.1617,20.1686,20.0991,20.1269,74819.5447
2009-12-09 14:00:00,28.95,29.05,28.94,28.97,77873.40366463075,20.1338,20.2034,20.1269,20.1478,77873.4037
2009-12-09 14:30:00,28.97,29.08,28.97,29.04,110494.16990560798,20.1478,20.2243,20.1478,20.1964,110494.1699
2009-12-09 15:00:00,29.01,29.29,29.01,29.23,303303.72015546914,20.1756,20.3703,20.1756,20.3286,303303.7202
2009-12-09 15:30:00,29.23,29.26,29.18,29.18,454747.3625763464,20.3286,20.3494,20.2938,20.2938,454747.3626
2009-12-10 09:30:00,29.21,29.49,29.19,29.24,76207.66240977234,20.3147,20.5094,20.3008,20.3355,76207.6624
2009-12-10 10:00:00,29.22,29.23,29.02,29.08,42754.0255413659,20.3216,20.3286,20.1825,20.2243,42754.0255
2009-12-10 10:30:00,29.1,29.13,28.92,29.03,77179.34480843975,20.2382,20.259,20.113,20.1895,77179.3448
2009-12-10 11:00:00,29.03,29.07,28.95,29.05,278872.8484175458,20.1895,20.2173,20.1338,20.2034,278872.8484
2009-12-10 11:30:00,29.01,29.13,29.01,29.1,40255.41365907829,20.1756,20.259,20.1756,20.2382,40255.4137
2009-12-10 12:00:00,29.09,29.16,29.07,29.08,34425.31926707384,20.2312,20.2799,20.2173,20.2243,34425.3193
2009-12-10 12:30:00,29.08,29.21,29.08,29.21,36923.931149361466,20.2243,20.3147,20.2243,20.3147,36923.9311
2009-12-10 13:00:00,29.19,29.21,28.98,29.02,44419.76679622432,20.3008,20.3147,20.1547,20.1825,44419.7668
2009-12-10 13:30:00,29.02,29.16,29.02,29.14,33314.82509716824,20.1825,20.2799,20.1825,20.266,33314.8251
2009-12-10 14:00:00,29.13,29.23,29.09,29.23,33314.82509716824,20.259,20.3286,20.2312,20.3286,33314.8251
2009-12-10 14:30:00,29.23,29.25,29.13,29.16,29011.660188784008,20.3286,20.3425,20.259,20.2799,29011.6602
2009-12-10 15:00:00,29.16,29.18,29.0,29.0,62881.73237090505,20.2799,20.2938,20.1686,20.1686,62881.7324
2009-12-10 15:30:00,29.0,29.14,28.99,29.13,139228.2065519156,20.1686,20.266,20.1617,20.259,139228.2066
2009-12-11 09:30:00,30.83,31.13,30.41,30.59,614658.523042754,21.4413,21.65,21.1492,21.2744,614658.523
2009-12-11 10:00:00,30.59,30.62,30.47,30.54,406579.6779566907,21.2744,21.2953,21.191,21.2396,406579.678
2009-12-11 10:30:00,30.54,30.63,30.46,30.62,230149.91671293724,21.2396,21.3022,21.184,21.2953,230149.9167
2009-12-11 11:00:00,30.62,30.62,30.46,30.51,345641.3103831205,21.2953,21.2953,21.184,21.2188,345641.3104
2009-12-11 11:30:00,30.52,30.52,30.31,30.39,215019.4336479733,21.2257,21.2257,21.0797,21.1353,215019.4336
2009-12-11 12:00:00,30.38,30.47,30.27,30.42,129372.57079400332,21.1284,21.191,21.0519,21.1562,129372.5708
2009-12-11 12:30:00,30.42,30.55,30.4,30.55,481399.222654081,21.1562,21.2466,21.1423,21.2466,481399.2227
2009-12-11 13:00:00,30.55,30.62,30.46,30.5,130066.62965019431,21.2466,21.2953,21.184,21.2118,130066.6297
2009-12-11 13:30:00,30.5,30.62,30.5,30.54,126318.7118267629,21.2118,21.2953,21.2118,21.2396,126318.7118
2009-12-11 14:00:00,30.55,30.57,30.5,30.51,141865.6302054414,21.2466,21.2605,21.2118,21.2188,141865.6302
2009-12-11 14:30:00,30.51,30.56,30.47,30.52,101610.21654636312,21.2188,21.2536,21.191,21.2257,101610.2165
2009-12-11 15:00:00,30.52,30.62,30.52,30.56,221543.5868961688,21.2257,21.2953,21.2257,21.2536,221543.5869
2009-12-11 15:30:00,30.56,30.67,30.56,30.65,349111.6046640755,21.2536,21.3301,21.2536,21.3161,349111.6047
2009-12-14 09:30:00,31.15,31.35,31.04,31.16,215713.4925041644,21.6639,21.803,21.5874,21.6708,215713.4925
2009-12-14 10:00:00,31.15,31.19,31.07,31.14,150749.58356468627,21.6639,21.6917,21.6082,21.6569,150749.5836
2009-12-14 10:30:00,31.16,31.16,30.92,30.94,239866.7406996113,21.6708,21.6708,21.5039,21.5178,239866.7407
2009-12-14 11:00:00,30.94,30.96,30.89,30.93,182815.1027207107,21.5178,21.5317,21.4831,21.5109,182815.1027
2009-12-14 11:30:00,30.93,31.3,30.92,31.01,848556.3575791226,21.5109,21.7682,21.5039,21.5665,848556.3576
2009-12-14 12:00:00,31.02,31.06,30.92,30.98,221127.1515824542,21.5735,21.6013,21.5039,21.5457,221127.1516
2009-12-14 12:30:00,30.98,31.03,30.97,30.97,164491.94891726816,21.5457,21.5804,21.5387,21.5387,164491.9489
2009-12-14 13:00:00,30.97,30.98,30.97,30.98,158939.47806774013,21.5387,21.5457,21.5387,21.5457,158939.4781
2009-12-14 13:30:00,30.97,31.02,30.97,31.01,256940.58856191003,21.5387,21.5735,21.5387,21.5665,256940.5886
2009-12-14 14:00:00,31.01,31.05,30.98,31.03,170044.4197667962,21.5665,21.5943,21.5457,21.5804,170044.4198
2009-12-14 14:30:00,31.03,31.07,30.98,30.98,194891.7268184342,21.5804,21.6082,21.5457,21.5457,194891.7268
2009-12-14 15:00:00,30.98,31.03,30.98,30.99,150749.58356468627,21.5457,21.5804,21.5457,21.5526,150749.5836
2009-12-14 15:30:00,31.0,31.06,30.98,31.01,297612.43753470294,21.5596,21.6013,21.5457,21.5665,297612.4375
2009-12-15 09:30:00,30.91,30.97,30.83,30.97,141865.6302054414,21.497,21.5387,21.4413,21.5387,141865.6302
2009-12-15 10:00:00,30.95,31.11,30.93,31.07,134786.22987229316,21.5248,21.6361,21.5109,21.6082,134786.2299
2009-12-15 10:30:00,31.08,31.24,31.06,31.24,56496.390893947806,21.6152,21.7265,21.6013,21.7265,56496.3909
2009-12-15 11:00:00,31.24,31.29,31.2,31.21,147973.34813992225,21.7265,21.7612,21.6987,21.7056,147973.3481
2009-12-15 11:30:00,31.2,31.36,31.18,31.36,76901.72126596335,21.6987,21.8099,21.6847,21.8099,76901.7213
2009-12-15 12:00:00,31.36,31.55,31.36,31.52,141171.5713492504,21.8099,21.9421,21.8099,21.9212,141171.5713
2009-12-15 12:30:00,31.52,31.55,31.45,31.54,70932.8151027207,21.9212,21.9421,21.8725,21.9351,70932.8151
2009-12-15 13:00:00,31.52,31.65,31.47,31.63,202109.93892282064,21.9212,22.0116,21.8864,21.9977,202109.9389
2009-12-15 13:30:00,31.63,31.76,31.58,31.75,152276.5130483065,21.9977,22.0881,21.9629,22.0812,152276.513
2009-12-15 14:00:00,31.74,31.86,31.68,31.71,163103.83120488617,22.0742,22.1577,22.0325,22.0533,163103.8312
2009-12-15 14:30:00,31.72,31.73,31.58,31.66,130760.68850638533,22.0603,22.0673,21.9629,22.0186,130760.6885
2009-12-15 15:00:00,31.66,31.76,31.56,31.59,176152.13770127707,22.0186,22.0881,21.949,21.9699,176152.1377
2009-12-15 15:30:00,31.6,31.73,31.54,31.69,615630.2054414214,21.9768,22.0673,21.9351,22.0394,615630.2054
2009-12-16 09:30:00,31.65,32.04,31.65,31.9,61354.80288728484,22.0116,22.2829,22.0116,22.1855,61354.8029
2009-12-16 10:00:00,31.88,31.88,31.65,31.68,119794.55857856743,22.1716,22.1716,22.0116,22.0325,119794.5586
2009-12-16 10:30:00,31.69,31.79,31.68,31.7,229594.66962798443,22.0394,22.109,22.0325,22.0464,229594.6696
2009-12-16 11:00:00,31.7,31.76,31.69,31.74,244031.09383675733,22.0464,22.0881,22.0394,22.0742,244031.0938
2009-12-16 11:30:00,31.75,31.83,31.73,31.73,69822.3209328151,22.0812,22.1368,22.0673,22.0673,69822.3209
2009-12-16 12:00:00,31.73,31.74,31.7,31.7,194475.2915047196,22.0673,22.0742,22.0464,22.0464,194475.2915
2009-12-16 12:30:00,31.7,31.7,31.61,31.61,61771.23820099944,22.0464,22.0464,21.9838,21.9838,61771.2382
2009-12-16 13:00:00,31.6,31.7,31.6,31.68,39838.978345363685,21.9768,22.0464,21.9768,22.0325,39838.9783
2009-12-16 13:30:00,31.69,31.7,31.65,31.66,37201.55469183787,22.0394,22.0464,22.0116,22.0186,37201.5547
2009-12-16 14:00:00,31.65,31.73,31.63,31.7,69683.50916157689,22.0116,22.0673,21.9977,22.0464,69683.5092
2009-12-16 14:30:00,31.69,31.7,31.55,31.61,97168.2398667407,22.0394,22.0464,21.9421,21.9838,97168.2399
2009-12-16 15:00:00,31.6,31.7,31.5,31.5,87034.98056635202,21.9768,22.0464,21.9073,21.9073,87034.9806
2009-12-16 15:30:00,31.5,31.59,31.41,31.45,354247.6401998889,21.9073,21.9699,21.8447,21.8725,354247.6402
2009-12-17 09:30:00,31.23,31.37,31.13,31.29,111743.4758467518,21.7195,21.8169,21.65,21.7612,111743.4758
2009-12-17 10:00:00,31.28,31.41,31.23,31.32,89117.15713492503,21.7543,21.8447,21.7195,21.7821,89117.1571
2009-12-17 10:30:00,31.33,31.36,31.29,31.33,65796.77956690727,21.7891,21.8099,21.7612,21.7891,65796.7796
2009-12-17 11:00:00,31.34,31.35,31.1,31.1,326624.0977234869,21.796,21.803,21.6291,21.6291,326624.0977
2009-12-17 11:30:00,31.11,31.19,31.02,31.03,529705.719044975,21.6361,21.6917,21.5735,21.5804,529705.719
2009-12-17 12:00:00,31.03,31.16,30.98,31.16,116740.69961132704,21.5804,21.6708,21.5457,21.6708,116740.6996
2009-12-17 12:30:00,31.16,31.17,30.99,31.11,117018.32315380345,21.6708,21.6778,21.5526,21.6361,117018.3232
2009-12-17 13:00:00,31.12,31.16,31.07,31.15,93281.51027207109,21.643,21.6708,21.6082,21.6639,93281.5103
2009-12-17 13:30:00,31.15,31.17,31.07,31.14,59133.81454747362,21.6639,21.6778,21.6082,21.6569,59133.8145
2009-12-17 14:00:00,31.14,31.14,31.06,31.11,88284.28650749582,21.6569,21.6569,21.6013,21.6361,88284.2865
2009-12-17 14:30:00,31.14,31.21,31.09,31.13,99528.0399777901,21.6569,21.7056,21.6222,21.65,99528.04
2009-12-17 15:00:00,31.13,31.19,31.06,31.12,293725.7079400333,21.65,21.6917,21.6013,21.643,293725.7079
2009-12-17 15:30:00,31.12,31.21,31.09,31.11,177262.63187118268,21.643,21.7056,21.6222,21.6361,177262.6319
2009-12-18 09:30:00,31.2,31.26,31.12,31.16,121599.11160466408,21.6987,21.7404,21.643,21.6708,121599.1116
2009-12-18 10:00:00,31.16,31.26,31.03,31.05,122987.22931704608,21.6708,21.7404,21.5804,21.5943,122987.2293
2009-12-18 10:30:00,31.04,31.05,30.85,30.92,90366.46307606885,21.5874,21.5943,21.4552,21.5039,90366.4631
2009-12-18 11:00:00,30.93,30.95,30.76,30.79,204469.73903387005,21.5109,21.5248,21.3926,21.4135,204469.739
2009-12-18 11:30:00,30.79,30.99,30.72,30.96,278039.97779011657,21.4135,21.5526,21.3648,21.5317,278039.9778
2009-12-18 12:00:00,30.97,31.03,30.94,31.02,158106.60744031094,21.5387,21.5804,21.5178,21.5735,158106.6074
2009-12-18 12:30:00,31.01,31.07,30.98,31.01,162687.39589117156,21.5665,21.6082,21.5457,21.5665,162687.3959
2009-12-18 13:00:00,31.0,31.01,30.86,30.98,58717.37923375902,21.5596,21.5665,21.4622,21.5457,58717.3792
2009-12-18 13:30:00,30.98,30.98,30.89,30.92,28734.03664630761,21.5457,21.5457,21.4831,21.5039,28734.0366
2009-12-18 14:00:00,30.93,30.98,30.89,30.96,36785.11937812327,21.5109,21.5457,21.4831,21.5317,36785.1194
2009-12-18 14:30:00,30.96,31.05,30.91,31.05,40116.60188784009,21.5317,21.5943,21.497,21.5943,40116.6019
2009-12-18 15:00:00,31.05,31.06,30.97,31.01,62881.73237090505,21.5943,21.6013,21.5387,21.5665,62881.7324
2009-12-18 15:30:00,31.01,31.11,30.94,31.1,99805.6635202665,21.5665,21.6361,21.5178,21.6291,99805.6635
2009-12-21 09:30:00,31.29,31.4,31.16,31.22,110355.3581343698,21.7612,21.8377,21.6708,21.7126,110355.3581
2009-12-21 10:00:00,31.24,31.27,31.16,31.21,86479.73348139922,21.7265,21.7473,21.6708,21.7056,86479.7335
2009-12-21 10:30:00,31.19,31.19,31.09,31.09,86340.92171016101,21.6917,21.6917,21.6222,21.6222,86340.9217
2009-12-21 11:00:00,31.09,31.09,31.06,31.06,34980.566352026646,21.6222,21.6222,21.6013,21.6013,34980.5664
2009-12-21 11:30:00,31.06,31.09,31.01,31.07,46918.37867851194,21.6013,21.6222,21.5665,21.6082,46918.3787
2009-12-21 12:00:00,31.06,31.09,31.0,31.0,60660.74403109383,21.6013,21.6222,21.5596,21.5596,60660.744
2009-12-21 12:30:00,31.01,31.02,30.91,31.01,50527.48473070516,21.5665,21.5735,21.497,21.5665,50527.4847
2009-12-21 13:00:00,31.01,31.03,30.91,30.97,29983.34258745141,21.5665,21.5804,21.497,21.5387,29983.3426
2009-12-21 13:30:00,30.96,31.02,30.93,31.01,25957.801221543585,21.5317,21.5735,21.5109,21.5665,25957.8012
2009-12-21 14:00:00,31.03,31.08,30.98,31.05,57329.26152137701,21.5804,21.6152,21.5457,21.5943,57329.2615
2009-12-21 14:30:00,31.05,31.07,30.98,30.99,40116.60188784009,21.5943,21.6082,21.5457,21.5526,40116.6019
2009-12-21 15:00:00,30.99,31.04,30.94,31.01,79816.76846196556,21.5526,21.5874,21.5178,21.5665,79816.7685
2009-12-21 15:30:00,31.01,31.09,30.98,31.03,168933.9255968906,21.5665,21.6222,21.5457,21.5804,168933.9256
2009-12-22 09:30:00,30.82,30.98,30.8,30.93,54414.21432537479,21.4344,21.5457,21.4205,21.5109,54414.2143
2009-12-22 10:00:00,30.93,31.06,30.89,31.01,75235.98001110494,21.5109,21.6013,21.4831,21.5665,75235.98
2009-12-22 10:30:00,31.03,31.03,30.83,30.86,63020.54414214325,21.5804,21.5804,21.4413,21.4622,63020.5441
2009-12-22 11:00:00,30.85,30.93,30.79,30.79,80510.82731815657,21.4552,21.5109,21.4135,21.4135,80510.8273
2009-12-22 11:30:00,30.79,30.85,30.77,30.85,148250.97168239867,21.4135,21.4552,21.3996,21.4552,148250.9717
2009-12-22 12:00:00,30.85,30.9,30.83,30.88,54830.64963908939,21.4552,21.49,21.4413,21.4761,54830.6496
2009-12-22 12:30:00,30.89,31.06,30.89,31.03,25957.801221543585,21.4831,21.6013,21.4831,21.5804,25957.8012
2009-12-22 13:00:00,31.03,31.1,31.0,31.07,33314.82509716824,21.5804,21.6291,21.5596,21.6082,33314.8251
2009-12-22 13:30:00,31.09,31.23,31.06,31.16,63436.97945585785,21.6222,21.7195,21.6013,21.6708,63436.9795
2009-12-22 14:00:00,31.17,31.18,31.03,31.09,58023.320377568016,21.6778,21.6847,21.5804,21.6222,58023.3204
2009-12-22 14:30:00,31.08,31.11,31.01,31.02,35813.43697945586,21.6152,21.6361,21.5665,21.5735,35813.437
2009-12-22 15:00:00,31.03,31.05,31.0,31.03,52470.84952803997,21.5804,21.5943,21.5596,21.5804,52470.8495
2009-12-22 15:30:00,31.04,31.15,31.01,31.14,122709.60577456967,21.5874,21.6639,21.5665,21.6569,122709.6058
2009-12-23 09:30:00,31.2,31.25,31.01,31.01,44697.39033870072,21.6987,21.7334,21.5665,21.5665,44697.3903
2009-12-23 10:00:00,31.01,31.1,30.93,31.04,75513.60355358134,21.5665,21.6291,21.5109,21.5874,75513.6036
2009-12-23 10:30:00,31.06,31.14,31.03,31.14,52470.84952803997,21.6013,21.6569,21.5804,21.6569,52470.8495
2009-12-23 11:00:00,31.14,31.29,31.14,31.29,47057.19044975014,21.6569,21.7612,21.6569,21.7612,47057.1904
2009-12-23 11:30:00,31.29,31.32,31.23,31.24,41504.719600222095,21.7612,21.7821,21.7195,21.7265,41504.7196
2009-12-23 12:00:00,31.24,31.25,31.12,31.19,20682.953914491947,21.7265,21.7334,21.643,21.6917,20682.9539
2009-12-23 12:30:00,31.19,31.24,31.14,31.15,43864.51971127151,21.6917,21.7265,21.6569,21.6639,43864.5197
2009-12-23 13:00:00,31.15,31.26,31.14,31.23,27762.3542476402,21.6639,21.7404,21.6569,21.7195,27762.3542
2009-12-23 13:30:00,31.24,31.32,31.24,31.32,36229.87229317046,21.7265,21.7821,21.7265,21.7821,36229.8723
2009-12-23 14:00:00,31.32,31.34,31.27,31.27,41504.719600222095,21.7821,21.796,21.7473,21.7473,41504.7196
2009-12-23 14:30:00,31.27,31.33,31.27,31.3,21932.259855635755,21.7473,21.7891,21.7473,21.7682,21932.2599
2009-12-23 15:00:00,31.29,31.3,31.26,31.27,40949.47251526929,21.7612,21.7682,21.7404,21.7473,40949.4725
2009-12-23 15:30:00,31.27,31.43,31.27,31.4,124930.59411438087,21.7473,21.8586,21.7473,21.8377,124930.5941
2009-12-24 09:30:00,31.34,31.57,31.19,31.56,35535.81343697946,21.796,21.956,21.6917,21.949,35535.8134
2009-12-24 10:00:00,31.56,31.62,31.52,31.58,30816.21321488062,21.949,21.9908,21.9212,21.9629,30816.2132
2009-12-24 10:30:00,31.58,31.63,31.55,31.62,44697.39033870072,21.9629,21.9977,21.9421,21.9908,44697.3903
2009-12-24 11:00:00,31.62,31.67,31.59,31.6,31926.707384786227,21.9908,22.0255,21.9699,21.9768,31926.7074
2009-12-24 11:30:00,31.6,31.64,31.55,31.58,30260.966129927816,21.9768,22.0047,21.9421,21.9629,30260.9661
2009-12-24 12:00:00,31.59,31.6,31.48,31.48,8606.32981676846,21.9699,21.9768,21.8934,21.8934,8606.3298
2009-12-24 12:30:00,31.48,31.54,31.47,31.53,33037.201554691834,21.8934,21.9351,21.8864,21.9282,33037.2016
2009-12-28 09:30:00,31.62,31.68,31.55,31.57,40533.03720155469,21.9908,22.0325,21.9421,21.956,40533.0372
2009-12-28 10:00:00,31.58,31.61,31.37,31.45,157273.73681288172,21.9629,21.9838,21.8169,21.8725,157273.7368
2009-12-28 10:30:00,31.48,31.48,31.38,31.42,92726.26318711828,21.8934,21.8934,21.8238,21.8517,92726.2632
2009-12-28 11:00:00,31.41,31.55,31.41,31.51,71071.62687395891,21.8447,21.9421,21.8447,21.9143,71071.6269
2009-12-28 11:30:00,31.52,31.52,31.43,31.44,24708.495280399777,21.9212,21.9212,21.8586,21.8656,24708.4953
2009-12-28 12:00:00,31.42,31.43,31.34,31.34,16935.03609106052,21.8517,21.8586,21.796,21.796,16935.0361
2009-12-28 12:30:00,31.33,31.37,31.33,31.36,12493.05941143809,21.7891,21.8169,21.7891,21.8099,12493.0594
2009-12-28 13:00:00,31.36,31.37,31.32,31.34,21238.20099944475,21.8099,21.8169,21.7821,21.796,21238.201
2009-12-28 13:30:00,31.34,31.36,31.28,31.32,31926.707384786227,21.796,21.8099,21.7543,21.7821,31926.7074
2009-12-28 14:00:00,31.32,31.32,31.17,31.21,34008.88395335924,21.7821,21.7821,21.6778,21.7056,34008.884
2009-12-28 14:30:00,31.21,31.33,31.21,31.29,43864.51971127151,21.7056,21.7891,21.7056,21.7612,43864.5197
2009-12-28 15:00:00,31.29,31.29,31.21,31.25,56635.20266518601,21.7612,21.7612,21.7056,21.7334,56635.2027
2009-12-28 15:30:00,31.24,31.37,31.23,31.29,195724.5974458634,21.7265,21.8169,21.7195,21.7612,195724.5974
2009-12-29 09:30:00,31.6,31.69,31.42,31.45,73014.99167129373,21.9768,22.0394,21.8517,21.8725,73014.9917
2009-12-29 10:00:00,31.47,31.57,31.37,31.5,71765.68573014991,21.8864,21.956,21.8169,21.9073,71765.6857
2009-12-29 10:30:00,31.5,31.55,31.44,31.47,40394.22543031649,21.9073,21.9421,21.8656,21.8864,40394.2254
2009-12-29 11:00:00,31.45,31.5,31.41,31.42,128539.70016657413,21.8725,21.9073,21.8447,21.8517,128539.7002
2009-12-29 11:30:00,31.41,31.45,31.24,31.3,120210.99389228206,21.8447,21.8725,21.7265,21.7682,120210.9939
2009-12-29 12:00:00,31.29,31.36,31.27,31.32,109522.48750694058,21.7612,21.8099,21.7473,21.7821,109522.4875
2009-12-29 12:30:00,31.32,31.4,31.3,31.39,69683.50916157689,21.7821,21.8377,21.7682,21.8308,69683.5092
2009-12-29 13:00:00,31.37,31.43,31.36,31.37,26513.04830649639,21.8169,21.8586,21.8099,21.8169,26513.0483
2009-12-29 13:30:00,31.37,31.44,31.34,31.39,47473.62576346474,21.8169,21.8656,21.796,21.8308,47473.6258
2009-12-29 14:00:00,31.38,31.41,31.31,31.31,23598.00111049417,21.8238,21.8447,21.7752,21.7752,23598.0011
2009-12-29 14:30:00,31.31,31.37,31.3,31.32,34286.50749583564,21.7752,21.8169,21.7682,21.7821,34286.5075
2009-12-29 15:00:00,31.33,31.4,31.32,31.37,43586.89616879511,21.7891,21.8377,21.7821,21.8169,43586.8962
2009-12-29 15:30:00,31.38,31.4,31.37,31.4,103970.01665741256,21.8238,21.8377,21.8169,21.8377,103970.0167
2009-12-30 09:30:00,31.63,31.81,31.45,31.76,149222.65408106605,21.9977,22.1229,21.8725,22.0881,149222.6541
2009-12-30 10:00:00,31.76,31.83,31.75,31.82,56912.82620766241,22.0881,22.1368,22.0812,22.1298,56912.8262
2009-12-30 10:30:00,31.81,31.89,31.81,31.86,91338.14547473626,22.1229,22.1785,22.1229,22.1577,91338.1455
2009-12-30 11:00:00,31.86,32.01,31.83,31.96,319267.07384786225,22.1577,22.262,22.1368,22.2272,319267.0738
2009-12-30 11:30:00,31.96,31.96,31.86,31.9,132565.24153248194,22.2272,22.2272,22.1577,22.1855,132565.2415
2009-12-30 12:00:00,31.9,31.94,31.87,31.91,106191.00499722376,22.1855,22.2133,22.1646,22.1924,106191.005
2009-12-30 12:30:00,31.91,31.94,31.88,31.9,37340.36646307607,22.1924,22.2133,22.1716,22.1855,37340.3665
2009-12-30 13:00:00,31.9,31.93,31.86,31.86,27623.542476401995,22.1855,22.2063,22.1577,22.1577,27623.5425
2009-12-30 13:30:00,31.86,31.91,31.86,31.86,52193.22598556357,22.1577,22.1924,22.1577,22.1577,52193.226
2009-12-30 14:00:00,31.86,31.89,31.83,31.85,40394.22543031649,22.1577,22.1785,22.1368,22.1507,40394.2254
2009-12-30 14:30:00,31.86,31.89,31.85,31.86,28317.601332593003,22.1577,22.1785,22.1507,22.1577,28317.6013
2009-12-30 15:00:00,31.86,31.88,31.83,31.84,50527.48473070516,22.1577,22.1716,22.1368,22.1438,50527.4847
2009-12-30 15:30:00,31.84,31.94,31.83,31.92,103553.58134369794,22.1438,22.2133,22.1368,22.1994,103553.5813
2009-12-31 09:30:00,31.86,31.86,31.6,31.66,54414.21432537479,22.1577,22.1577,21.9768,22.0186,54414.2143
2009-12-31 10:00:00,31.68,31.68,31.4,31.42,60244.30871737923,22.0325,22.0325,21.8377,21.8517,60244.3087
2009-12-31 10:30:00,31.43,31.51,31.36,31.39,46363.131593559134,21.8586,21.9143,21.8099,21.8308,46363.1316
2009-12-31 11:00:00,31.39,31.4,31.29,31.29,83703.4980566352,21.8308,21.8377,21.7612,21.7612,83703.4981
2009-12-31 11:30:00,31.31,31.39,31.27,31.3,102581.89894503054,21.7752,21.8308,21.7473,21.7682,102581.8989
2009-12-31 12:00:00,31.3,31.38,31.21,31.33,261660.18878400887,21.7682,21.8238,21.7056,21.7891,261660.1888
2009-12-31 12:30:00,31.34,31.51,31.32,31.5,62326.48528595224,21.796,21.9143,21.7821,21.9073,62326.4853
2009-12-31 13:00:00,31.48,31.49,31.33,31.33,28872.848417545807,21.8934,21.9003,21.7891,21.7891,28872.8484
2009-12-31 13:30:00,31.34,31.35,31.28,31.35,45807.88450860633,21.796,21.803,21.7543,21.803,45807.8845
2009-12-31 14:00:00,31.34,31.36,31.3,31.35,37062.74292059967,21.796,21.8099,21.7682,21.803,37062.7429
2009-12-31 14:30:00,31.34,31.47,31.34,31.42,65102.72071071626,21.796,21.8864,21.796,21.8517,65102.7207
2009-12-31 15:00:00,31.42,31.5,31.37,31.4,70932.8151027207,21.8517,21.9073,21.8169,21.8377,70932.8151
2009-12-31 15:30:00,31.4,31.41,31.16,31.25,301915.60244308715,21.8377,21.8447,21.6708,21.7334,301915.6024
2010-01-04 09:30:00,31.99,31.99,31.82,31.91,92587.45141588006,22.2481,22.2481,22.1298,22.1924,92587.4514
2010-01-04 10:00:00,31.91,31.92,31.76,31.88,127845.64131038311,22.1924,22.1994,22.0881,22.1716,127845.6413
2010-01-04 10:30:00,31.89,31.93,31.83,31.83,143392.55968906163,22.1785,22.2063,22.1368,22.1368,143392.5597
2010-01-04 11:00:00,31.83,31.91,31.83,31.85,101749.02831760132,22.1368,22.1924,22.1368,22.1507,101749.0283
2010-01-04 11:30:00,31.85,31.91,31.84,31.84,56218.76735147141,22.1507,22.1924,22.1438,22.1438,56218.7674
2010-01-04 12:00:00,31.85,31.86,31.78,31.78,129094.94725152692,22.1507,22.1577,22.102,22.102,129094.9473
2010-01-04 12:30:00,31.78,31.8,31.73,31.73,56912.82620766241,22.102,22.1159,22.0673,22.0673,56912.8262
2010-01-04 13:00:00,31.73,31.78,31.68,31.71,262215.4358689617,22.0673,22.102,22.0325,22.0533,262215.4359
2010-01-04 13:30:00,31.71,31.72,31.63,31.63,309966.6851749028,22.0533,22.0603,21.9977,21.9977,309966.6852
2010-01-04 14:00:00,31.64,31.72,31.63,31.71,38728.48417545808,22.0047,22.0603,21.9977,22.0533,38728.4842
2010-01-04 14:30:00,31.72,31.86,31.71,31.86,79677.95669072737,22.0603,22.1577,22.0533,22.1577,79677.9567
2010-01-04 15:00:00,31.86,31.88,31.81,31.85,92726.26318711828,22.1577,22.1716,22.1229,22.1507,92726.2632
2010-01-04 15:30:00,31.86,31.91,31.82,31.84,232370.90505274845,22.1577,22.1924,22.1298,22.1438,232370.9051
2010-01-05 09:30:00,32.09,32.17,32.01,32.01,102859.52248750694,22.3176,22.3733,22.262,22.262,102859.5225
2010-01-05 10:00:00,32.01,32.1,31.92,32.04,71765.68573014991,22.262,22.3246,22.1994,22.2829,71765.6857
2010-01-05 10:30:00,32.04,32.07,32.03,32.03,136313.15935591338,22.2829,22.3037,22.2759,22.2759,136313.1594
2010-01-05 11:00:00,32.04,32.06,31.92,32.0,135896.72404219877,22.2829,22.2968,22.1994,22.255,135896.724
2010-01-05 11:30:00,32.0,32.18,32.0,32.17,113409.2171016102,22.255,22.3802,22.255,22.3733,113409.2171
2010-01-05 12:00:00,32.17,32.32,32.16,32.22,134925.04164353135,22.3733,22.4776,22.3663,22.408,134925.0416
2010-01-05 12:30:00,32.22,32.25,32.2,32.22,61493.61465852304,22.408,22.4289,22.3941,22.408,61493.6147
2010-01-05 13:00:00,32.23,32.3,32.13,32.29,72043.30927262631,22.415,22.4637,22.3454,22.4567,72043.3093
2010-01-05 13:30:00,32.28,32.4,32.17,32.18,91476.95724597444,22.4498,22.5332,22.3733,22.3802,91476.9572
2010-01-05 14:00:00,32.19,32.28,32.12,32.16,75374.79178234313,22.3872,22.4498,22.3385,22.3663,75374.7918
2010-01-05 14:30:00,32.18,32.31,32.16,32.3,67184.89727928927,22.3802,22.4706,22.3663,22.4637,67184.8973
2010-01-05 15:00:00,32.3,32.32,32.25,32.3,128817.32370905051,22.4637,22.4776,22.4289,22.4637,128817.3237
2010-01-05 15:30:00,32.3,32.33,32.2,32.26,206968.35091615768,22.4637,22.4845,22.3941,22.4359,206968.3509
2010-01-06 09:30:00,32.32,32.71,32.18,32.6,60383.12048861743,22.4776,22.7488,22.3802,22.6723,60383.1205
2010-01-06 10:00:00,32.59,32.89,32.57,32.86,85508.0510827318,22.6654,22.874,22.6514,22.8531,85508.0511
2010-01-06 10:30:00,32.86,32.97,32.65,32.96,207801.22154358687,22.8531,22.9296,22.7071,22.9227,207801.2215
2010-01-06 11:00:00,32.96,33.02,32.9,32.95,127706.8295391449,22.9227,22.9644,22.881,22.9157,127706.8295
2010-01-06 11:30:00,32.95,32.95,32.83,32.84,72320.93281510271,22.9157,22.9157,22.8323,22.8392,72320.9328
2010-01-06 12:00:00,32.85,32.91,32.65,32.68,108273.18156579677,22.8462,22.8879,22.7071,22.728,108273.1816
2010-01-06 12:30:00,32.66,32.71,32.64,32.66,57329.26152137701,22.714,22.7488,22.7001,22.714,57329.2615
2010-01-06 13:00:00,32.66,32.72,32.64,32.72,26513.04830649639,22.714,22.7558,22.7001,22.7558,26513.0483
2010-01-06 13:30:00,32.71,32.72,32.55,32.56,52193.22598556357,22.7488,22.7558,22.6375,22.6445,52193.226
2010-01-06 14:00:00,32.58,32.62,32.39,32.47,230843.97556912823,22.6584,22.6862,22.5263,22.5819,230843.9756
2010-01-06 14:30:00,32.47,32.48,32.4,32.4,102026.65186007772,22.5819,22.5889,22.5332,22.5332,102026.6519
2010-01-06 15:00:00,32.41,32.42,32.27,32.3,117434.75846751804,22.5402,22.5471,22.4428,22.4637,117434.7585
2010-01-06 15:30:00,32.3,32.35,32.25,32.34,323292.6152137701,22.4637,22.4984,22.4289,22.4915,323292.6152
2010-01-07 09:30:00,31.96,32.04,31.73,31.76,274986.1188228762,22.2272,22.2829,22.0673,22.0881,274986.1188
2010-01-07 10:00:00,31.76,31.82,31.73,31.76,190727.37368128813,22.0881,22.1298,22.0673,22.0881,190727.3737
2010-01-07 10:30:00,31.76,31.78,31.72,31.73,233064.96390893945,22.0881,22.102,22.0603,22.0673,233064.9639
2010-01-07 11:00:00,31.72,31.8,31.7,31.78,327318.15657967795,22.0603,22.1159,22.0464,22.102,327318.1566
2010-01-07 11:30:00,31.78,31.88,31.75,31.86,82037.75680177679,22.102,22.1716,22.0812,22.1577,82037.7568
2010-01-07 12:00:00,31.85,32.16,31.85,31.96,91476.95724597444,22.1507,22.3663,22.1507,22.2272,91476.9572
2010-01-07 12:30:00,31.95,31.99,31.93,31.93,67323.70905052748,22.2203,22.2481,22.2063,22.2063,67323.7091
2010-01-07 13:00:00,31.92,31.93,31.87,31.92,32204.33092726263,22.1994,22.2063,22.1646,22.1994,32204.3309
2010-01-07 13:30:00,31.92,31.94,31.83,31.84,54830.64963908939,22.1994,22.2133,22.1368,22.1438,54830.6496
2010-01-07 14:00:00,31.84,32.0,31.83,31.99,120766.24097723486,22.1438,22.255,22.1368,22.2481,120766.241
2010-01-07 14:30:00,31.99,32.14,31.99,32.14,169211.549139367,22.2481,22.3524,22.2481,22.3524,169211.5491
2010-01-07 15:00:00,32.13,32.19,32.01,32.17,222515.26929483612,22.3454,22.3872,22.262,22.3733,222515.2693
2010-01-07 15:30:00,32.17,32.35,32.15,32.27,322598.5563575791,22.3733,22.4984,22.3594,22.4428,322598.5564
2010-01-08 09:30:00,32.24,32.61,32.24,32.58,215574.6807329261,22.4219,22.6793,22.4219,22.6584,215574.6807
2010-01-08 10:00:00,32.58,32.76,32.51,32.71,267351.4714047751,22.6584,22.7836,22.6097,22.7488,267351.4714
2010-01-08 10:30:00,32.7,32.71,32.6,32.61,195030.5385896724,22.7419,22.7488,22.6723,22.6793,195030.5386
2010-01-08 11:00:00,32.61,32.64,32.39,32.44,73014.99167129373,22.6793,22.7001,22.5263,22.561,73014.9917
2010-01-08 11:30:00,32.42,32.53,32.41,32.48,53164.90838423098,22.5471,22.6236,22.5402,22.5889,53164.9084
2010-01-08 12:00:00,32.49,32.53,32.45,32.53,40533.03720155469,22.5958,22.6236,22.568,22.6236,40533.0372
2010-01-08 12:30:00,32.53,32.59,32.47,32.51,56357.579122709605,22.6236,22.6654,22.5819,22.6097,56357.5791
2010-01-08 13:00:00,32.5,32.62,32.5,32.57,44697.39033870072,22.6028,22.6862,22.6028,22.6514,44697.3903
2010-01-08 13:30:00,32.57,32.63,32.55,32.58,59411.438089950025,22.6514,22.6932,22.6375,22.6584,59411.4381
2010-01-08 14:00:00,32.58,32.63,32.55,32.62,57190.44975013881,22.6584,22.6932,22.6375,22.6862,57190.4498
2010-01-08 14:30:00,32.62,32.71,32.61,32.68,72320.93281510271,22.6862,22.7488,22.6793,22.728,72320.9328
2010-01-08 15:00:00,32.67,32.67,32.61,32.66,95641.31038312048,22.721,22.721,22.6793,22.714,95641.3104
2010-01-08 15:30:00,32.66,32.78,32.58,32.73,266518.6007773459,22.714,22.7975,22.6584,22.7627,266518.6008
2010-01-11 09:30:00,32.98,33.24,32.82,32.82,53026.09661299278,22.9366,23.1174,22.8253,22.8253,53026.0966
2010-01-11 10:00:00,32.84,32.91,32.67,32.78,80927.26263187117,22.8392,22.8879,22.721,22.7975,80927.2626
2010-01-11 10:30:00,32.78,32.82,32.72,32.82,48861.74347584675,22.7975,22.8253,22.7558,22.8253,48861.7435
2010-01-11 11:00:00,32.83,32.83,32.69,32.75,333148.2509716824,22.8323,22.8323,22.7349,22.7766,333148.251
2010-01-11 11:30:00,32.75,32.87,32.75,32.84,46085.50805108273,22.7766,22.8601,22.7766,22.8392,46085.5081
2010-01-11 12:00:00,32.84,32.84,32.76,32.79,426568.5730149917,22.8392,22.8392,22.7836,22.8045,426568.573
2010-01-11 12:30:00,32.79,32.86,32.76,32.86,34425.31926707384,22.8045,22.8531,22.7836,22.8531,34425.3193
2010-01-11 13:00:00,32.86,32.95,32.8,32.9,33731.26041088284,22.8531,22.9157,22.8114,22.881,33731.2604
2010-01-11 13:30:00,32.9,32.94,32.87,32.92,31787.895613548026,22.881,22.9088,22.8601,22.8949,31787.8956
2010-01-11 14:00:00,32.91,32.93,32.84,32.86,40394.22543031649,22.8879,22.9018,22.8392,22.8531,40394.2254
2010-01-11 14:30:00,32.84,32.92,32.81,32.81,56079.9555802332,22.8392,22.8949,22.8184,22.8184,56079.9556
2010-01-11 15:00:00,32.81,32.87,32.75,32.77,187812.326485286,22.8184,22.8601,22.7766,22.7905,187812.3265
2010-01-11 15:30:00,32.78,32.9,32.77,32.87,129650.19433647972,22.7975,22.881,22.7905,22.8601,129650.1943
2010-01-12 09:30:00,32.42,32.65,32.38,32.64,62604.108828428645,22.5471,22.7071,22.5193,22.7001,62604.1088
2010-01-12 10:00:00,32.64,32.84,32.59,32.83,72459.74458634092,22.7001,22.8392,22.6654,22.8323,72459.7446
2010-01-12 10:30:00,32.83,32.99,32.82,32.95,37479.17823431427,22.8323,22.9435,22.8253,22.9157,37479.1782
2010-01-12 11:00:00,32.95,32.97,32.8,32.81,46918.37867851194,22.9157,22.9296,22.8114,22.8184,46918.3787
2010-01-12 11:30:00,32.8,32.81,32.65,32.7,52609.661299278174,22.8114,22.8184,22.7071,22.7419,52609.6613
2010-01-12 12:00:00,32.7,32.71,32.49,32.57,59689.06163242643,22.7419,22.7488,22.5958,22.6514,59689.0616
2010-01-12 12:30:00,32.57,32.64,32.54,32.54,80094.39200444196,22.6514,22.7001,22.6306,22.6306,80094.392
2010-01-12 13:00:00,32.54,32.61,32.49,32.54,41504.719600222095,22.6306,22.6793,22.5958,22.6306,41504.7196
2010-01-12 13:30:00,32.53,32.65,32.51,32.65,66907.27373681287,22.6236,22.7071,22.6097,22.7071,66907.2737
2010-01-12 14:00:00,32.63,32.66,32.58,32.63,111743.4758467518,22.6932,22.714,22.6584,22.6932,111743.4758
2010-01-12 14:30:00,32.63,32.65,32.59,32.63,78012.21543586896,22.6932,22.7071,22.6654,22.6932,78012.2154
2010-01-12 15:00:00,32.63,32.73,32.62,32.7,114658.52304275402,22.6932,22.7627,22.6862,22.7419,114658.523
2010-01-12 15:30:00,32.71,32.74,32.58,32.71,206413.10383120488,22.7488,22.7697,22.6584,22.7488,206413.1038
2010-01-13 09:30:00,32.75,32.88,32.68,32.68,160605.21932259854,22.7766,22.867,22.728,22.728,160605.2193
2010-01-13 10:00:00,32.7,32.71,32.35,32.46,87312.60410882843,22.7419,22.7488,22.4984,22.5749,87312.6041
2010-01-13 10:30:00,32.45,32.5,32.38,32.5,115491.39367018324,22.568,22.6028,22.5193,22.6028,115491.3937
2010-01-13 11:00:00,32.5,32.67,32.5,32.63,69961.13270405329,22.6028,22.721,22.6028,22.6932,69961.1327
2010-01-13 11:30:00,32.63,32.74,32.63,32.74,68017.76790671848,22.6932,22.7697,22.6932,22.7697,68017.7679
2010-01-13 12:00:00,32.74,32.8,32.68,32.8,80788.45086063298,22.7697,22.8114,22.728,22.8114,80788.4509
2010-01-13 12:30:00,32.79,32.96,32.77,32.84,52887.284841754576,22.8045,22.9227,22.7905,22.8392,52887.2848
2010-01-13 13:00:00,32.85,32.95,32.81,32.95,23181.565796779567,22.8462,22.9157,22.8184,22.9157,23181.5658
2010-01-13 13:30:00,32.95,32.99,32.87,32.89,28039.9777901166,22.9157,22.9435,22.8601,22.874,28039.9778
2010-01-13 14:00:00,32.9,32.95,32.8,32.84,25402.55413659078,22.881,22.9157,22.8114,22.8392,25402.5541
2010-01-13 14:30:00,32.84,32.92,32.79,32.86,33592.44863964464,22.8392,22.8949,22.8045,22.8531,33592.4486
2010-01-13 15:00:00,32.87,32.92,32.81,32.89,51637.97890061077,22.8601,22.8949,22.8184,22.874,51637.9789
2010-01-13 15:30:00,32.89,33.04,32.89,33.02,102581.89894503054,22.874,22.9783,22.874,22.9644,102581.8989
2010-01-14 09:30:00,32.6,32.82,32.6,32.74,70377.5680177679,22.6723,22.8253,22.6723,22.7697,70377.568
2010-01-14 10:00:00,32.75,32.95,32.75,32.86,143670.18323153802,22.7766,22.9157,22.7766,22.8531,143670.1832
2010-01-14 10:30:00,32.87,32.94,32.76,32.77,20544.142143253743,22.8601,22.9088,22.7836,22.7905,20544.1421
2010-01-14 11:00:00,32.77,32.78,32.66,32.73,40255.41365907829,22.7905,22.7975,22.714,22.7627,40255.4137
2010-01-14 11:30:00,32.75,32.79,32.72,32.72,10272.071071626871,22.7766,22.8045,22.7558,22.7558,10272.0711
2010-01-14 12:00:00,32.73,32.77,32.69,32.74,32481.95446973903,22.7627,22.7905,22.7349,22.7697,32481.9545
2010-01-14 12:30:00,32.76,32.77,32.61,32.65,157273.73681288172,22.7836,22.7905,22.6793,22.7071,157273.7368
2010-01-14 13:00:00,32.66,32.71,32.6,32.61,55247.08495280399,22.714,22.7488,22.6723,22.6793,55247.085
2010-01-14 13:30:00,32.59,32.65,32.57,32.61,47057.19044975014,22.6654,22.7071,22.6514,22.6793,47057.1904
2010-01-14 14:00:00,32.61,32.61,32.55,32.58,119516.93503609105,22.6793,22.6793,22.6375,22.6584,119516.935
2010-01-14 14:30:00,32.57,32.61,32.54,32.55,68850.63853414769,22.6514,22.6793,22.6306,22.6375,68850.6385
2010-01-14 15:00:00,32.58,32.61,32.52,32.59,127706.8295391449,22.6584,22.6793,22.6167,22.6654,127706.8295
2010-01-14 15:30:00,32.59,32.63,32.5,32.61,372015.5469183787,22.6654,22.6932,22.6028,22.6793,372015.5469
2010-01-15 09:30:00,32.43,32.48,32.07,32.09,128123.26485285952,22.5541,22.5889,22.3037,22.3176,128123.2649
2010-01-15 10:00:00,32.09,32.12,31.86,31.91,102720.71071626872,22.3176,22.3385,22.1577,22.1924,102720.7107
2010-01-15 10:30:00,31.92,31.92,31.78,31.91,81760.13325930039,22.1994,22.1994,22.102,22.1924,81760.1333
2010-01-15 11:00:00,31.93,31.98,31.88,31.96,83842.3098278734,22.2063,22.2411,22.1716,22.2272,83842.3098
2010-01-15 11:30:00,31.96,32.06,31.84,31.86,101887.84008883953,22.2272,22.2968,22.1438,22.1577,101887.8401
2010-01-15 12:00:00,31.85,31.85,31.73,31.74,158939.47806774013,22.1507,22.1507,22.0673,22.0742,158939.4781
2010-01-15 12:30:00,31.74,31.86,31.69,31.7,110910.6052193226,22.0742,22.1577,22.0394,22.0464,110910.6052
2010-01-15 13:00:00,31.7,31.73,31.64,31.67,80372.01554691837,22.0464,22.0673,22.0047,22.0255,80372.0155
2010-01-15 13:30:00,31.68,31.77,31.67,31.7,68434.20322043309,22.0325,22.0951,22.0255,22.0464,68434.2032
2010-01-15 14:00:00,31.72,31.75,31.67,31.67,52609.661299278174,22.0603,22.0812,22.0255,22.0255,52609.6613
2010-01-15 14:30:00,31.67,31.73,31.65,31.73,93281.51027207109,22.0255,22.0673,22.0116,22.0673,93281.5103
2010-01-15 15:00:00,31.73,31.78,31.7,31.74,92726.26318711828,22.0673,22.102,22.0464,22.0742,92726.2632
2010-01-15 15:30:00,31.74,31.78,31.63,31.71,181982.2320932815,22.0742,22.102,21.9977,22.0533,181982.2321
2010-01-19 09:30:00,30.77,31.18,30.68,31.09,322598.5563575791,21.3996,21.6847,21.337,21.6222,322598.5564
2010-01-19 10:00:00,31.11,31.2,30.83,30.99,186701.8323153804,21.6361,21.6987,21.4413,21.5526,186701.8323
2010-01-19 10:30:00,30.96,31.08,30.91,30.93,83703.4980566352,21.5317,21.6152,21.497,21.5109,83703.4981
2010-01-19 11:00:00,30.93,31.12,30.93,31.09,161299.27817878954,21.5109,21.643,21.5109,21.6222,161299.2782
2010-01-19 11:30:00,31.09,31.1,30.93,30.94,129372.57079400332,21.6222,21.6291,21.5109,21.5178,129372.5708
2010-01-19 12:00:00,30.94,30.98,30.89,30.91,149083.84230982786,21.5178,21.5457,21.4831,21.497,149083.8423
2010-01-19 12:30:00,30.93,30.94,30.77,30.78,99944.47529150471,21.5109,21.5178,21.3996,21.4066,99944.4753
2010-01-19 13:00:00,30.76,30.83,30.75,30.83,135619.10049972238,21.3926,21.4413,21.3857,21.4413,135619.1005
2010-01-19 13:30:00,30.83,30.83,30.78,30.8,116324.26429761243,21.4413,21.4413,21.4066,21.4205,116324.2643
2010-01-19 14:00:00,30.82,30.96,30.81,30.9,99805.6635202665,21.4344,21.5317,21.4274,21.49,99805.6635
2010-01-19 14:30:00,30.91,30.91,30.85,30.86,84952.803997779,21.497,21.497,21.4552,21.4622,84952.804
2010-01-19 15:00:00,30.86,30.88,30.82,30.83,120349.80566352024,21.4622,21.4761,21.4344,21.4413,120349.8057
2010-01-19 15:30:00,30.83,30.98,30.83,30.91,378817.3237090505,21.4413,21.5457,21.4413,21.497,378817.3237
2010-01-20 09:30:00,30.33,30.51,30.21,30.43,156440.86618545253,21.0936,21.2188,21.0101,21.1631,156440.8662
2010-01-20 10:00:00,30.42,30.43,30.24,30.29,155746.8073292615,21.1562,21.1631,21.031,21.0658,155746.8073
2010-01-20 10:30:00,30.28,30.43,30.26,30.4,496946.1410327596,21.0588,21.1631,21.0449,21.1423,496946.141
2010-01-20 11:00:00,30.41,30.41,30.27,30.31,182815.1027207107,21.1492,21.1492,21.0519,21.0797,182815.1027
2010-01-20 11:30:00,30.31,30.36,30.29,30.32,101054.96946141032,21.0797,21.1145,21.0658,21.0866,101054.9695
2010-01-20 12:00:00,30.31,30.47,30.3,30.43,130205.44142143252,21.0797,21.191,21.0727,21.1631,130205.4414
2010-01-20 12:30:00,30.44,30.44,30.32,30.35,72320.93281510271,21.1701,21.1701,21.0866,21.1075,72320.9328
2010-01-20 13:00:00,30.34,30.39,30.32,30.36,53581.34369794558,21.1006,21.1353,21.0866,21.1145,53581.3437
2010-01-20 13:30:00,30.36,30.54,30.36,30.51,73153.80344253192,21.1145,21.2396,21.1145,21.2188,73153.8034
2010-01-20 14:00:00,30.5,30.7,30.5,30.69,122848.41754580788,21.2118,21.3509,21.2118,21.344,122848.4175
2010-01-20 14:30:00,30.69,30.73,30.65,30.65,130483.06496390892,21.344,21.3718,21.3161,21.3161,130483.065
2010-01-20 15:00:00,30.66,30.77,30.64,30.75,181565.79677956688,21.3231,21.3996,21.3092,21.3857,181565.7968
2010-01-20 15:30:00,30.75,30.78,30.72,30.76,560105.496946141,21.3857,21.4066,21.3648,21.3926,560105.4969
2010-01-21 09:30:00,30.96,31.07,30.72,30.83,234869.51693503608,21.5317,21.6082,21.3648,21.4413,234869.5169
2010-01-21 10:00:00,30.83,30.97,30.52,30.54,199472.5152692948,21.4413,21.5387,21.2257,21.2396,199472.5153
2010-01-21 10:30:00,30.52,30.75,30.47,30.67,234591.8933925597,21.2257,21.3857,21.191,21.3301,234591.8934
2010-01-21 11:00:00,30.67,30.71,30.54,30.6,340227.6513048306,21.3301,21.3579,21.2396,21.2814,340227.6513
2010-01-21 11:30:00,30.6,30.71,30.44,30.57,229594.66962798443,21.2814,21.3579,21.1701,21.2605,229594.6696
2010-01-21 12:00:00,30.57,30.69,30.44,30.45,106468.62853970016,21.2605,21.344,21.1701,21.1771,106468.6285
2010-01-21 12:30:00,30.46,30.58,30.42,30.5,59411.438089950025,21.184,21.2675,21.1562,21.2118,59411.4381
2010-01-21 13:00:00,30.52,30.52,30.39,30.44,98417.5458078845,21.2257,21.2257,21.1353,21.1701,98417.5458
2010-01-21 13:30:00,30.44,30.52,30.44,30.48,92309.82787340366,21.1701,21.2257,21.1701,21.1979,92309.8279
2010-01-21 14:00:00,30.48,30.54,30.29,30.53,121043.86451971126,21.1979,21.2396,21.0658,21.2327,121043.8645
2010-01-21 14:30:00,30.54,30.6,30.4,30.41,100638.53414769573,21.2396,21.2814,21.1423,21.1492,100638.5341
2010-01-21 15:00:00,30.41,30.44,30.27,30.3,117434.75846751804,21.1492,21.1701,21.0519,21.0727,117434.7585
2010-01-21 15:30:00,30.29,30.34,30.19,30.22,188645.1971127152,21.0658,21.1006,20.9962,21.0171,188645.1971
2010-01-22 09:30:00,30.16,30.38,29.9,30.36,269850.0832870627,20.9754,21.1284,20.7945,21.1145,269850.0833
2010-01-22 10:00:00,30.37,30.39,30.15,30.24,243753.4702942809,21.1214,21.1353,20.9684,21.031,243753.4703
2010-01-22 10:30:00,30.24,30.41,30.18,30.41,155469.1837867851,21.031,21.1492,20.9893,21.1492,155469.1838
2010-01-22 11:00:00,30.42,30.67,30.41,30.57,117990.00555247084,21.1562,21.3301,21.1492,21.2605,117990.0056
2010-01-22 11:30:00,30.57,30.6,30.36,30.36,59411.438089950025,21.2605,21.2814,21.1145,21.1145,59411.4381
2010-01-22 12:00:00,30.36,30.47,30.18,30.47,95780.12215435869,21.1145,21.191,20.9893,21.191,95780.1222
2010-01-22 12:30:00,30.47,30.51,30.41,30.45,33037.201554691834,21.191,21.2188,21.1492,21.1771,33037.2016
2010-01-22 13:00:00,30.46,30.53,30.41,30.44,44558.57856746252,21.184,21.2327,21.1492,21.1701,44558.5786
2010-01-22 13:30:00,30.44,30.47,30.3,30.34,48028.87284841754,21.1701,21.191,21.0727,21.1006,48028.8728
2010-01-22 14:00:00,30.34,30.46,30.32,30.33,254719.6002220988,21.1006,21.184,21.0866,21.0936,254719.6002
2010-01-22 14:30:00,30.32,30.39,30.31,30.33,459605.7745696835,21.0866,21.1353,21.0797,21.0936,459605.7746
2010-01-22 15:00:00,30.33,30.52,30.24,30.31,515269.29483620205,21.0936,21.2257,21.031,21.0797,515269.2948
2010-01-22 15:30:00,30.31,30.34,30.08,30.13,335646.86285397,21.0797,21.1006,20.9197,20.9545,335646.8629
2010-01-25 09:30:00,30.73,31.12,30.7,30.98,109800.11104941698,21.3718,21.643,21.3509,21.5457,109800.111
2010-01-25 10:00:00,30.97,31.02,30.72,30.77,176013.32593003885,21.5387,21.5735,21.3648,21.3996,176013.3259
2010-01-25 10:30:00,30.77,30.8,30.62,30.75,49139.36701832315,21.3996,21.4205,21.2953,21.3857,49139.367
2010-01-25 11:00:00,30.72,30.73,30.41,30.41,93836.75735702387,21.3648,21.3718,21.1492,21.1492,93836.7574
2010-01-25 11:30:00,30.4,30.48,30.31,30.39,57745.696835091614,21.1423,21.1979,21.0797,21.1353,57745.6968
2010-01-25 12:00:00,30.36,30.4,30.3,30.34,39422.54303164908,21.1145,21.1423,21.0727,21.1006,39422.543
2010-01-25 12:30:00,30.32,30.46,30.3,30.43,39283.73126041088,21.0866,21.184,21.0727,21.1631,39283.7313
2010-01-25 13:00:00,30.42,30.53,30.37,30.48,35258.18989450305,21.1562,21.2327,21.1214,21.1979,35258.1899
2010-01-25 13:30:00,30.49,30.49,30.36,30.47,30260.966129927816,21.2049,21.2049,21.1145,21.191,30260.9661
2010-01-25 14:00:00,30.47,30.51,30.42,30.51,34425.31926707384,21.191,21.2188,21.1562,21.2188,34425.3193
2010-01-25 14:30:00,30.52,30.55,30.45,30.47,65796.77956690727,21.2257,21.2466,21.1771,21.191,65796.7796
2010-01-25 15:00:00,30.47,30.47,30.41,30.44,58439.75569128262,21.191,21.191,21.1492,21.1701,58439.7557
2010-01-25 15:30:00,30.44,30.52,30.4,30.44,175874.51415880065,21.1701,21.2257,21.1423,21.1701,175874.5142
2010-01-26 09:30:00,30.02,30.16,29.85,29.94,128123.26485285952,20.878,20.9754,20.7598,20.8224,128123.2649
2010-01-26 10:00:00,29.96,30.23,29.91,30.08,105774.56968350917,20.8363,21.0241,20.8015,20.9197,105774.5697
2010-01-26 10:30:00,30.09,30.1,29.87,29.9,64825.09716823986,20.9267,20.9336,20.7737,20.7945,64825.0972
2010-01-26 11:00:00,29.9,30.05,29.9,30.05,41643.531371460296,20.7945,20.8989,20.7945,20.8989,41643.5314
2010-01-26 11:30:00,30.06,30.23,30.04,30.18,24014.43642420877,20.9058,21.0241,20.8919,20.9893,24014.4364
2010-01-26 12:00:00,30.16,30.32,30.16,30.3,19988.895058300943,20.9754,21.0866,20.9754,21.0727,19988.8951
2010-01-26 12:30:00,30.3,30.43,30.27,30.42,66074.40310938367,21.0727,21.1631,21.0519,21.1562,66074.4031
2010-01-26 13:00:00,30.41,30.42,30.24,30.26,53720.15546918378,21.1492,21.1562,21.031,21.0449,53720.1555
2010-01-26 13:30:00,30.26,30.33,30.24,30.28,56218.76735147141,21.0449,21.0936,21.031,21.0588,56218.7674
2010-01-26 14:00:00,30.28,30.31,30.19,30.2,41088.28428650749,21.0588,21.0797,20.9962,21.0032,41088.2843
2010-01-26 14:30:00,30.21,30.24,30.13,30.24,60105.49694614103,21.0101,21.031,20.9545,21.031,60105.4969
2010-01-26 15:00:00,30.23,30.25,29.98,30.01,63575.79122709605,21.0241,21.038,20.8502,20.871,63575.7912
2010-01-26 15:30:00,30.02,30.08,29.79,29.86,171432.53747917822,20.878,20.9197,20.718,20.7667,171432.5375
2010-01-27 09:30:00,29.95,29.95,29.59,29.64,58300.94392004442,20.8293,20.8293,20.5789,20.6137,58300.9439
2010-01-27 10:00:00,29.63,29.63,29.39,29.55,87729.03942254302,20.6068,20.6068,20.4399,20.5511,87729.0394
2010-01-27 10:30:00,29.54,29.75,29.51,29.7,58300.94392004442,20.5442,20.6902,20.5233,20.6555,58300.9439
2010-01-27 11:00:00,29.67,29.72,29.57,29.65,44697.39033870072,20.6346,20.6694,20.565,20.6207,44697.3903
2010-01-27 11:30:00,29.64,29.67,29.49,29.5,49139.36701832315,20.6137,20.6346,20.5094,20.5164,49139.367
2010-01-27 12:00:00,29.51,29.57,29.43,29.44,47612.43753470294,20.5233,20.565,20.4677,20.4746,47612.4375
2010-01-27 12:30:00,29.44,29.44,29.3,29.34,42754.0255413659,20.4746,20.4746,20.3773,20.4051,42754.0255
2010-01-27 13:00:00,29.33,29.33,29.18,29.2,42059.9666851749,20.3981,20.3981,20.2938,20.3077,42059.9667
2010-01-27 13:30:00,29.21,29.3,29.21,29.26,56912.82620766241,20.3147,20.3773,20.3147,20.3494,56912.8262
2010-01-27 14:00:00,29.25,29.37,29.18,29.22,87034.98056635202,20.3425,20.4259,20.2938,20.3216,87034.9806
2010-01-27 14:30:00,29.21,29.56,29.21,29.49,89117.15713492503,20.3147,20.5581,20.3147,20.5094,89117.1571
2010-01-27 15:00:00,29.49,29.51,29.27,29.49,83425.8745141588,20.5094,20.5233,20.3564,20.5094,83425.8745
2010-01-27 15:30:00,29.49,29.79,29.48,29.77,175596.89061632426,20.5094,20.718,20.5024,20.7041,175596.8906
2010-01-28 09:30:00,30.18,30.26,29.73,29.8,304969.4614103276,20.9893,21.0449,20.6763,20.725,304969.4614
2010-01-28 10:00:00,29.81,29.81,29.58,29.62,144780.67740144362,20.732,20.732,20.572,20.5998,144780.6774
2010-01-28 10:30:00,29.59,29.76,29.59,29.63,64547.47362576346,20.5789,20.6972,20.5789,20.6068,64547.4736
2010-01-28 11:00:00,29.64,29.67,29.47,29.47,100499.72237645752,20.6137,20.6346,20.4955,20.4955,100499.7224
2010-01-28 11:30:00,29.44,29.44,29.15,29.17,149500.27762354247,20.4746,20.4746,20.2729,20.2869,149500.2776
2010-01-28 12:00:00,29.18,29.19,29.1,29.13,40533.03720155469,20.2938,20.3008,20.2382,20.259,40533.0372
2010-01-28 12:30:00,29.13,29.24,29.08,29.24,54414.21432537479,20.259,20.3355,20.2243,20.3355,54414.2143
2010-01-28 13:00:00,29.24,29.28,29.19,29.27,55802.3320377568,20.3355,20.3634,20.3008,20.3564,55802.332
2010-01-28 13:30:00,29.27,29.29,29.18,29.18,87034.98056635202,20.3564,20.3703,20.2938,20.2938,87034.9806
2010-01-28 14:00:00,29.17,29.33,29.07,29.28,78289.83897834536,20.2869,20.3981,20.2173,20.3634,78289.839
2010-01-28 14:30:00,29.28,29.46,29.28,29.43,74819.54469739033,20.3634,20.4885,20.3634,20.4677,74819.5447
2010-01-28 15:00:00,29.42,29.75,29.41,29.68,146724.04219877845,20.4607,20.6902,20.4538,20.6415,146724.0422
2010-01-28 15:30:00,29.67,29.72,29.47,29.47,270405.33037201554,20.6346,20.6694,20.4955,20.4955,270405.3304
2010-01-29 09:30:00,31.8,32.12,31.54,31.81,1246807.329261521,22.1159,22.3385,21.9351,22.1229,1246807.3293
2010-01-29 10:00:00,31.81,31.82,31.39,31.43,604941.69905608,22.1229,22.1298,21.8308,21.8586,604941.6991
2010-01-29 10:30:00,31.44,31.57,31.41,31.45,450444.19766796223,21.8656,21.956,21.8447,21.8725,450444.1977
2010-01-29 11:00:00,31.46,31.5,30.93,31.03,333981.1215991116,21.8795,21.9073,21.5109,21.5804,333981.1216
2010-01-29 11:30:00,31.02,31.44,30.97,31.17,122848.41754580788,21.5735,21.8656,21.5387,21.6778,122848.4175
2010-01-29 12:00:00,31.14,31.16,30.85,30.91,141310.3831204886,21.6569,21.6708,21.4552,21.497,141310.3831
2010-01-29 12:30:00,30.91,31.27,30.91,31.21,140477.5124930594,21.497,21.7473,21.497,21.7056,140477.5125
2010-01-29 13:00:00,31.21,31.22,31.05,31.12,109522.48750694058,21.7056,21.7126,21.5943,21.643,109522.4875
2010-01-29 13:30:00,31.11,31.12,30.73,30.93,266102.1654636313,21.6361,21.643,21.3718,21.5109,266102.1655
2010-01-29 14:00:00,30.92,30.98,30.83,30.96,105635.75791227096,21.5039,21.5457,21.4413,21.5317,105635.7579
2010-01-29 14:30:00,30.96,31.01,30.64,30.74,109522.48750694058,21.5317,21.5665,21.3092,21.3787,109522.4875
2010-01-29 15:00:00,30.74,30.92,30.68,30.73,239311.4936146585,21.3787,21.5039,21.337,21.3718,239311.4936
2010-01-29 15:30:00,30.73,30.98,30.56,30.85,609661.2992781787,21.3718,21.5457,21.2536,21.4552,609661.2993
2010-02-01 09:30:00,32.91,32.91,32.52,32.86,745002.7762354247,22.8879,22.8879,22.6167,22.8531,745002.7762
2010-02-01 10:00:00,32.85,33.2,32.66,33.02,510272.07107162685,22.8462,23.0896,22.714,22.9644,510272.0711
2010-02-01 10:30:00,33.02,33.34,32.96,32.96,413936.70183231536,22.9644,23.187,22.9227,22.9227,413936.7018
2010-02-01 11:00:00,32.96,33.48,32.92,33.35,189339.25596890616,22.9227,23.2843,22.8949,23.1939,189339.256
2010-02-01 11:30:00,33.36,33.61,33.23,33.56,213214.8806218767,23.2009,23.3747,23.1105,23.34,213214.8806
2010-02-01 12:00:00,33.55,33.67,33.37,33.43,221543.5868961688,23.333,23.4165,23.2078,23.2496,221543.5869
2010-02-01 12:30:00,33.43,33.61,33.38,33.61,198223.20932815105,23.2496,23.3747,23.2148,23.3747,198223.2093
2010-02-01 13:00:00,33.59,33.82,33.51,33.82,131315.93559133814,23.3608,23.5208,23.3052,23.5208,131315.9356
2010-02-01 13:30:00,33.82,33.94,33.75,33.9,219322.59855635755,23.5208,23.6042,23.4721,23.5764,219322.5986
2010-02-01 14:00:00,33.91,34.18,33.8,34.14,256107.71793448084,23.5834,23.7712,23.5069,23.7433,256107.7179
2010-02-01 14:30:00,34.14,34.18,33.98,34.12,372293.1704608551,23.7433,23.7712,23.6321,23.7294,372293.1705
2010-02-01 15:00:00,34.13,34.21,33.88,34.16,292754.0255413659,23.7364,23.792,23.5625,23.7572,292754.0255
2010-02-01 15:30:00,34.17,34.44,34.17,34.22,685591.3381454747,23.7642,23.952,23.7642,23.799,685591.3381
2010-02-02 09:30:00,34.33,34.37,33.65,34.1,294142.1432537479,23.8755,23.9033,23.4026,23.7155,294142.1433
2010-02-02 10:00:00,34.09,34.22,33.92,34.22,285119.3781232648,23.7086,23.799,23.5903,23.799,285119.3781
2010-02-02 10:30:00,34.25,34.37,34.25,34.35,189755.6912826208,23.8198,23.9033,23.8198,23.8894,189755.6913
2010-02-02 11:00:00,34.36,34.36,34.11,34.16,204469.73903387005,23.8963,23.8963,23.7225,23.7572,204469.739
2010-02-02 11:30:00,34.17,34.2,34.12,34.17,94669.62798445308,23.7642,23.7851,23.7294,23.7642,94669.628
2010-02-02 12:00:00,34.18,34.46,34.15,34.44,181426.9850083287,23.7712,23.9659,23.7503,23.952,181426.985
2010-02-02 12:30:00,34.44,34.44,34.28,34.31,88561.91004997223,23.952,23.952,23.8407,23.8616,88561.91
2010-02-02 13:00:00,34.33,34.35,34.07,34.19,169627.98445308162,23.8755,23.8894,23.6947,23.7781,169627.9845
2010-02-02 13:30:00,34.19,34.26,34.13,34.23,98278.7340366463,23.7781,23.8268,23.7364,23.8059,98278.734
2010-02-02 14:00:00,34.24,34.28,34.15,34.15,273320.3775680177,23.8129,23.8407,23.7503,23.7503,273320.3776
2010-02-02 14:30:00,34.17,34.41,34.15,34.37,316768.46196557465,23.7642,23.9311,23.7503,23.9033,316768.462
2010-02-02 15:00:00,34.38,34.44,34.34,34.37,306079.9555802332,23.9102,23.952,23.8824,23.9033,306079.9556
2010-02-02 15:30:00,34.37,34.37,34.21,34.24,398667.4069961133,23.9033,23.9033,23.792,23.8129,398667.407
2010-02-03 09:30:00,33.77,34.06,33.72,34.03,275124.93059411435,23.486,23.6877,23.4512,23.6668,275124.9306
2010-02-03 10:00:00,34.02,34.05,33.85,33.86,157690.17212659633,23.6599,23.6807,23.5417,23.5486,157690.1721
2010-02-03 10:30:00,33.86,33.95,33.79,33.84,172820.65519156025,23.5486,23.6112,23.4999,23.5347,172820.6552
2010-02-03 11:00:00,33.85,33.9,33.81,33.85,151166.01887840088,23.5417,23.5764,23.5138,23.5417,151166.0189
2010-02-03 11:30:00,33.85,33.87,33.73,33.84,68850.63853414769,23.5417,23.5556,23.4582,23.5347,68850.6385
2010-02-03 12:00:00,33.82,34.15,33.82,34.1,224597.4458634092,23.5208,23.7503,23.5208,23.7155,224597.4459
2010-02-03 12:30:00,34.11,34.36,34.11,34.26,85230.4275402554,23.7225,23.8963,23.7225,23.8268,85230.4275
2010-02-03 13:00:00,34.26,34.44,34.22,34.33,121182.67629094946,23.8268,23.952,23.799,23.8755,121182.6763
2010-02-03 13:30:00,34.33,34.54,34.33,34.37,122154.35868961689,23.8755,24.0215,23.8755,23.9033,122154.3587
2010-02-03 14:00:00,34.37,34.49,34.33,34.41,125624.6529705719,23.9033,23.9868,23.8755,23.9311,125624.653
2010-02-03 14:30:00,34.41,34.42,34.28,34.31,118822.87617990003,23.9311,23.9381,23.8407,23.8616,118822.8762
2010-02-03 15:00:00,34.28,34.36,34.16,34.26,175874.51415880065,23.8407,23.8963,23.7572,23.8268,175874.5142
2010-02-03 15:30:00,34.26,34.39,34.2,34.24,328983.8978345363,23.8268,23.9172,23.7851,23.8129,328983.8978
2010-02-04 09:30:00,33.38,33.58,33.14,33.2,240838.4230982788,23.2148,23.3539,23.0479,23.0896,240838.4231
2010-02-04 10:00:00,33.21,33.38,33.13,33.22,303720.1554691837,23.0966,23.2148,23.0409,23.1035,303720.1555
2010-02-04 10:30:00,33.22,33.38,33.0,33.02,217379.23375902275,23.1035,23.2148,22.9505,22.9644,217379.2338
2010-02-04 11:00:00,32.99,33.17,32.89,33.17,168101.0549694614,22.9435,23.0687,22.874,23.0687,168101.055
2010-02-04 11:30:00,33.18,33.2,32.9,33.07,61354.80288728484,23.0757,23.0896,22.881,22.9992,61354.8029
2010-02-04 12:00:00,33.09,33.14,32.92,32.99,75235.98001110494,23.0131,23.0479,22.8949,22.9435,75235.98
2010-02-04 12:30:00,32.99,33.01,32.84,32.95,58023.320377568016,22.9435,22.9575,22.8392,22.9157,58023.3204
2010-02-04 13:00:00,32.94,32.99,32.84,32.96,71349.25041643532,22.9088,22.9435,22.8392,22.9227,71349.2504
2010-02-04 13:30:00,32.97,32.97,32.71,32.73,99666.85174902833,22.9296,22.9296,22.7488,22.7627,99666.8517
2010-02-04 14:00:00,32.72,32.81,32.63,32.69,89672.40421987783,22.7558,22.8184,22.6932,22.7349,89672.4042
2010-02-04 14:30:00,32.69,32.86,32.68,32.76,140616.3242642976,22.7349,22.8531,22.728,22.7836,140616.3243
2010-02-04 15:00:00,32.76,32.79,32.58,32.65,133536.92393114936,22.7836,22.8045,22.6584,22.7071,133536.9239
2010-02-04 15:30:00,32.63,32.69,32.5,32.53,259439.2004441977,22.6932,22.7349,22.6028,22.6236,259439.2004
2010-02-05 09:30:00,32.0,32.25,31.51,31.53,172265.4081066074,22.255,22.4289,21.9143,21.9282,172265.4081
2010-02-05 10:00:00,31.54,31.88,31.36,31.81,154081.0660744031,21.9351,22.1716,21.8099,22.1229,154081.0661
2010-02-05 10:30:00,31.82,31.92,31.73,31.82,100777.34591893392,22.1298,22.1994,22.0673,22.1298,100777.3459
2010-02-05 11:00:00,31.81,31.94,31.7,31.71,87451.41588006662,22.1229,22.2133,22.0464,22.0533,87451.4159
2010-02-05 11:30:00,31.71,31.79,31.42,31.47,83703.4980566352,22.0533,22.109,21.8517,21.8864,83703.4981
2010-02-05 12:00:00,31.47,31.63,31.43,31.57,63575.79122709605,21.8864,21.9977,21.8586,21.956,63575.7912
2010-02-05 12:30:00,31.58,31.65,31.45,31.65,57884.508606329815,21.9629,22.0116,21.8725,22.0116,57884.5086
2010-02-05 13:00:00,31.64,31.66,31.25,31.27,53997.77901166018,22.0047,22.0186,21.7334,21.7473,53997.779
2010-02-05 13:30:00,31.28,31.31,30.98,31.01,48445.30816213215,21.7543,21.7752,21.5457,21.5665,48445.3082
2010-02-05 14:00:00,31.02,31.38,31.02,31.3,64686.28539700166,21.5735,21.8238,21.5735,21.7682,64686.2854
2010-02-05 14:30:00,31.32,31.42,31.14,31.24,93697.94558578568,21.7821,21.8517,21.6569,21.7265,93697.9456
2010-02-05 15:00:00,31.26,31.86,31.26,31.7,134092.17101610216,21.7404,22.1577,21.7404,22.0464,134092.171
2010-02-05 15:30:00,31.71,32.02,31.7,32.01,210161.0216546363,22.0533,22.2689,22.0464,22.262,210161.0217
2010-02-08 09:30:00,31.27,31.36,30.83,31.06,259022.76513048305,21.7473,21.8099,21.4413,21.6013,259022.7651
2010-02-08 10:00:00,31.09,31.5,31.05,31.43,264297.61243753467,21.6222,21.9073,21.5943,21.8586,264297.6124
2010-02-08 10:30:00,31.43,31.64,31.37,31.61,148389.78345363686,21.8586,22.0047,21.8169,21.9838,148389.7835
2010-02-08 11:00:00,31.61,31.78,31.61,31.72,212382.00999444752,21.9838,22.102,21.9838,22.0603,212382.01
2010-02-08 11:30:00,31.72,31.82,31.66,31.79,86063.29816768461,22.0603,22.1298,22.0186,22.109,86063.2982
2010-02-08 12:00:00,31.79,31.85,31.7,31.85,67740.14436424208,22.109,22.1507,22.0464,22.1507,67740.1444
2010-02-08 12:30:00,31.86,31.88,31.8,31.85,51915.60244308717,22.1577,22.1716,22.1159,22.1507,51915.6024
2010-02-08 13:00:00,31.86,31.86,31.65,31.71,77734.59189339256,22.1577,22.1577,22.0116,22.0533,77734.5919
2010-02-08 13:30:00,31.71,31.72,31.53,31.63,43309.27262631871,22.0533,22.0603,21.9282,21.9977,43309.2726
2010-02-08 14:00:00,31.63,31.8,31.62,31.78,62326.48528595224,21.9977,22.1159,21.9908,22.102,62326.4853
2010-02-08 14:30:00,31.77,31.77,31.55,31.57,62326.48528595224,22.0951,22.0951,21.9421,21.956,62326.4853
2010-02-08 15:00:00,31.58,31.65,31.38,31.44,163797.89006107717,21.9629,22.0116,21.8238,21.8656,163797.8901
2010-02-08 15:30:00,31.44,31.47,31.32,31.33,175458.07884508604,21.8656,21.8864,21.7821,21.7891,175458.0788
2010-02-09 09:30:00,31.79,31.94,31.74,31.8,77873.40366463075,22.109,22.2133,22.0742,22.1159,77873.4037
2010-02-09 10:00:00,31.78,31.8,31.67,31.73,156024.43087173792,22.102,22.1159,22.0255,22.0673,156024.4309
2010-02-09 10:30:00,31.73,31.77,31.54,31.55,118406.44086618544,22.0673,22.0951,21.9351,21.9421,118406.4409
2010-02-09 11:00:00,31.55,31.55,31.21,31.32,91060.52193225984,21.9421,21.9421,21.7056,21.7821,91060.5219
2010-02-09 11:30:00,31.33,31.7,31.3,31.6,71210.43864519711,21.7891,22.0464,21.7682,21.9768,71210.4386
2010-02-09 12:00:00,31.6,32.06,31.6,31.88,95641.31038312048,21.9768,22.2968,21.9768,22.1716,95641.3104
2010-02-09 12:30:00,31.88,31.9,31.53,31.73,98556.3575791227,22.1716,22.1855,21.9282,22.0673,98556.3576
2010-02-09 13:00:00,31.75,31.86,31.7,31.74,51915.60244308717,22.0812,22.1577,22.0464,22.0742,51915.6024
2010-02-09 13:30:00,31.74,31.83,31.7,31.73,65241.53248195446,22.0742,22.1368,22.0464,22.0673,65241.5325
2010-02-09 14:00:00,31.75,31.76,31.65,31.72,64547.47362576346,22.0812,22.0881,22.0116,22.0603,64547.4736
2010-02-09 14:30:00,31.73,31.83,31.63,31.69,114380.89950027762,22.0673,22.1368,21.9977,22.0394,114380.8995
2010-02-09 15:00:00,31.68,31.81,31.66,31.77,129927.81787895612,22.0325,22.1229,22.0186,22.0951,129927.8179
2010-02-09 15:30:00,31.77,31.84,31.73,31.83,234036.6463076069,22.0951,22.1438,22.0673,22.1368,234036.6463
2010-02-10 09:30:00,31.34,31.58,31.27,31.5,105635.75791227096,21.796,21.9629,21.7473,21.9073,105635.7579
2010-02-10 10:00:00,31.5,31.61,31.16,31.19,146585.23042754026,21.9073,21.9838,21.6708,21.6917,146585.2304
2010-02-10 10:30:00,31.17,31.49,31.11,31.44,64963.90893947806,21.6778,21.9003,21.6361,21.8656,64963.9089
2010-02-10 11:00:00,31.45,31.45,31.13,31.22,131593.55913381453,21.8725,21.8725,21.65,21.7126,131593.5591
2010-02-10 11:30:00,31.22,31.25,31.11,31.14,80372.01554691837,21.7126,21.7334,21.6361,21.6569,80372.0155
2010-02-10 12:00:00,31.14,31.44,31.09,31.43,72320.93281510271,21.6569,21.8656,21.6222,21.8586,72320.9328
2010-02-10 12:30:00,31.44,31.5,31.39,31.42,54691.83786785119,21.8656,21.9073,21.8308,21.8517,54691.8379
2010-02-10 13:00:00,31.43,31.58,31.41,31.58,39422.54303164908,21.8586,21.9629,21.8447,21.9629,39422.543
2010-02-10 13:30:00,31.56,31.58,31.4,31.42,65380.34425319266,21.949,21.9629,21.8377,21.8517,65380.3443
2010-02-10 14:00:00,31.46,31.52,31.39,31.45,65796.77956690727,21.8795,21.9212,21.8308,21.8725,65796.7796
2010-02-10 14:30:00,31.45,31.46,31.34,31.44,91893.39255968906,21.8725,21.8795,21.796,21.8656,91893.3926
2010-02-10 15:00:00,31.42,31.51,31.29,31.33,55385.89672404219,21.8517,21.9143,21.7612,21.7891,55385.8967
2010-02-10 15:30:00,31.33,31.34,31.14,31.28,151860.07773459188,21.7891,21.796,21.6569,21.7543,151860.0777
2010-02-11 09:30:00,31.43,31.47,30.88,31.24,93003.88672959468,21.8586,21.8864,21.4761,21.7265,93003.8867
2010-02-11 10:00:00,31.2,31.44,31.14,31.28,142698.50083287063,21.6987,21.8656,21.6569,21.7543,142698.5008
2010-02-11 10:30:00,31.27,31.36,31.06,31.1,93281.51027207109,21.7473,21.8099,21.6013,21.6291,93281.5103
2010-02-11 11:00:00,31.1,31.47,31.06,31.45,102165.46363131591,21.6291,21.8864,21.6013,21.8725,102165.4636
2010-02-11 11:30:00,31.46,31.59,31.34,31.43,52470.84952803997,21.8795,21.9699,21.796,21.8586,52470.8495
2010-02-11 12:00:00,31.44,31.54,31.39,31.41,35397.00166574125,21.8656,21.9351,21.8308,21.8447,35397.0017
2010-02-11 12:30:00,31.41,31.47,31.34,31.45,34008.88395335924,21.8447,21.8864,21.796,21.8725,34008.884
2010-02-11 13:00:00,31.4,31.55,31.37,31.46,37062.74292059967,21.8377,21.9421,21.8169,21.8795,37062.7429
2010-02-11 13:30:00,31.45,31.59,31.38,31.39,70794.0033314825,21.8725,21.9699,21.8238,21.8308,70794.0033
2010-02-11 14:00:00,31.4,31.58,31.37,31.58,80233.20377568017,21.8377,21.9629,21.8169,21.9629,80233.2038
2010-02-11 14:30:00,31.58,31.58,31.41,31.45,139367.01832315378,21.9629,21.9629,21.8447,21.8725,139367.0183
2010-02-11 15:00:00,31.46,31.5,31.44,31.46,91754.58078845084,21.8795,21.9073,21.8656,21.8795,91754.5808
2010-02-11 15:30:00,31.47,31.58,31.45,31.5,258883.9533592449,21.8864,21.9629,21.8725,21.9073,258883.9534
2010-02-12 09:30:00,30.92,31.31,30.78,31.31,120766.24097723486,21.5039,21.7752,21.4066,21.7752,120766.241
2010-02-12 10:00:00,31.29,31.46,31.08,31.39,106052.19322598555,21.7612,21.8795,21.6152,21.8308,106052.1932
2010-02-12 10:30:00,31.37,31.47,31.34,31.39,45391.44919489172,21.8169,21.8864,21.796,21.8308,45391.4492
2010-02-12 11:00:00,31.37,31.47,31.32,31.39,20544.142143253743,21.8169,21.8864,21.7821,21.8308,20544.1421
2010-02-12 11:30:00,31.37,31.37,31.26,31.29,39283.73126041088,21.8169,21.8169,21.7404,21.7612,39283.7313
2010-02-12 12:00:00,31.29,31.55,31.29,31.46,47751.24930594114,21.7612,21.9421,21.7612,21.8795,47751.2493
2010-02-12 12:30:00,31.47,31.5,31.4,31.47,16518.600777345917,21.8864,21.9073,21.8377,21.8864,16518.6008
2010-02-12 13:00:00,31.5,31.5,31.31,31.42,25680.177679067183,21.9073,21.9073,21.7752,21.8517,25680.1777
2010-02-12 13:30:00,31.42,31.52,31.34,31.47,27901.1660188784,21.8517,21.9212,21.796,21.8864,27901.166
2010-02-12 14:00:00,31.47,31.71,31.42,31.67,35952.24875069406,21.8864,22.0533,21.8517,22.0255,35952.2488
2010-02-12 14:30:00,31.66,31.76,31.6,31.69,110632.9816768462,22.0186,22.0881,21.9768,22.0394,110632.9817
2010-02-12 15:00:00,31.68,31.68,31.5,31.5,62742.920599666846,22.0325,22.0325,21.9073,21.9073,62742.9206
2010-02-12 15:30:00,31.5,31.68,31.44,31.65,85091.61576901721,21.9073,22.0325,21.8656,22.0116,85091.6158
2010-02-16 09:30:00,31.37,31.77,31.21,31.76,400888.39533592446,21.8169,22.0951,21.7056,22.0881,400888.3953
2010-02-16 10:00:00,31.76,31.85,31.6,31.61,149361.46585230427,22.0881,22.1507,21.9768,21.9838,149361.4659
2010-02-16 10:30:00,31.61,31.78,31.56,31.57,80649.63908939477,21.9838,22.102,21.949,21.956,80649.6391
2010-02-16 11:00:00,31.58,31.71,31.55,31.68,68156.57967795669,21.9629,22.0533,21.9421,22.0325,68156.5797
2010-02-16 11:30:00,31.68,31.86,31.68,31.81,60660.74403109383,22.0325,22.1577,22.0325,22.1229,60660.744
2010-02-16 12:00:00,31.81,31.87,31.78,31.82,49555.80233203776,22.1229,22.1646,22.102,22.1298,49555.8023
2010-02-16 12:30:00,31.83,31.83,31.65,31.68,27484.730705163794,22.1368,22.1368,22.0116,22.0325,27484.7307
2010-02-16 13:00:00,31.68,31.69,31.63,31.69,40810.66074403109,22.0325,22.0394,21.9977,22.0394,40810.6607
2010-02-16 13:30:00,31.7,31.82,31.66,31.82,65519.156024430864,22.0464,22.1298,22.0186,22.1298,65519.156
2010-02-16 14:00:00,31.81,31.83,31.67,31.68,91199.33370349804,22.1229,22.1368,22.0255,22.0325,91199.3337
2010-02-16 14:30:00,31.68,31.68,31.53,31.58,177540.25541365906,22.0325,22.0325,21.9282,21.9629,177540.2554
2010-02-16 15:00:00,31.58,31.64,31.58,31.58,155330.37201554692,21.9629,22.0047,21.9629,21.9629,155330.372
2010-02-16 15:30:00,31.58,31.6,31.47,31.52,514297.6124375346,21.9629,21.9768,21.8864,21.9212,514297.6124
2010-02-17 09:30:00,32.17,32.34,32.06,32.17,120072.18212104384,22.3733,22.4915,22.2968,22.3733,120072.1821
2010-02-17 10:00:00,32.19,32.33,32.13,32.32,186979.45585785672,22.3872,22.4845,22.3454,22.4776,186979.4559
2010-02-17 10:30:00,32.32,32.4,32.16,32.17,69683.50916157689,22.4776,22.5332,22.3663,22.3733,69683.5092
2010-02-17 11:00:00,32.16,32.27,32.02,32.19,198639.64464186563,22.3663,22.4428,22.2689,22.3872,198639.6446
2010-02-17 11:30:00,32.19,32.19,31.99,32.07,91615.76901721266,22.3872,22.3872,22.2481,22.3037,91615.769
2010-02-17 12:00:00,32.06,32.15,32.03,32.13,33314.82509716824,22.2968,22.3594,22.2759,22.3454,33314.8251
2010-02-17 12:30:00,32.13,32.16,32.04,32.15,25124.93059411438,22.3454,22.3663,22.2829,22.3594,25124.9306
2010-02-17 13:00:00,32.16,32.25,32.13,32.2,38589.67240421988,22.3663,22.4289,22.3454,22.3941,38589.6724
2010-02-17 13:30:00,32.2,32.27,32.19,32.26,50388.67295946696,22.3941,22.4428,22.3872,22.4359,50388.673
2010-02-17 14:00:00,32.25,32.3,32.19,32.24,85785.67462520821,22.4289,22.4637,22.3872,22.4219,85785.6746
2010-02-17 14:30:00,32.23,32.27,32.2,32.27,53026.09661299278,22.415,22.4428,22.3941,22.4428,53026.0966
2010-02-17 15:00:00,32.26,32.29,32.22,32.28,84536.36868406441,22.4359,22.4567,22.408,22.4498,84536.3687
2010-02-17 15:30:00,32.28,32.39,32.27,32.3,262493.05941143807,22.4498,22.5263,22.4428,22.4637,262493.0594
2010-02-18 09:30:00,31.76,32.15,31.62,32.15,148806.21876735147,22.0881,22.3594,21.9908,22.3594,148806.2188
2010-02-18 10:00:00,32.17,32.24,32.04,32.14,83564.686285397,22.3733,22.4219,22.2829,22.3524,83564.6863
2010-02-18 10:30:00,32.17,32.19,32.07,32.14,69544.6973903387,22.3733,22.3872,22.3037,22.3524,69544.6974
2010-02-18 11:00:00,32.12,32.16,31.99,32.02,48445.30816213215,22.3385,22.3663,22.2481,22.2689,48445.3082
2010-02-18 11:30:00,32.0,32.17,31.99,32.14,36368.68406440866,22.255,22.3733,22.2481,22.3524,36368.6841
2010-02-18 12:00:00,32.14,32.26,32.13,32.22,56774.01443642421,22.3524,22.4359,22.3454,22.408,56774.0144
2010-02-18 12:30:00,32.22,32.22,32.15,32.22,38450.86063298168,22.408,22.408,22.3594,22.408,38450.8606
2010-02-18 13:00:00,32.21,32.22,32.15,32.15,19711.27151582454,22.4011,22.408,22.3594,22.3594,19711.2715
2010-02-18 13:30:00,32.16,32.27,32.15,32.25,37062.74292059967,22.3663,22.4428,22.3594,22.4289,37062.7429
2010-02-18 14:00:00,32.24,32.33,32.15,32.29,27345.9189339256,22.4219,22.4845,22.3594,22.4567,27345.9189
2010-02-18 14:30:00,32.29,32.35,32.25,32.28,38312.04886174348,22.4567,22.4984,22.4289,22.4498,38312.0489
2010-02-18 15:00:00,32.28,32.29,32.22,32.23,65657.96779566907,22.4498,22.4567,22.408,22.415,65657.9678
2010-02-18 15:30:00,32.22,32.27,32.2,32.22,162548.58411993337,22.408,22.4428,22.3941,22.408,162548.5841
2010-02-19 09:30:00,31.68,31.83,31.58,31.67,140338.7007218212,22.0325,22.1368,21.9629,22.0255,140338.7007
2010-02-19 10:00:00,31.68,31.85,31.6,31.82,55941.143808995,22.0325,22.1507,21.9768,22.1298,55941.1438
2010-02-19 10:30:00,31.81,31.88,31.78,31.81,69544.6973903387,22.1229,22.1716,22.102,22.1229,69544.6974
2010-02-19 11:00:00,31.82,31.92,31.81,31.88,48028.87284841754,22.1298,22.1994,22.1229,22.1716,48028.8728
2010-02-19 11:30:00,31.88,31.94,31.83,31.94,55941.143808995,22.1716,22.2133,22.1368,22.2133,55941.1438
2010-02-19 12:00:00,31.95,32.0,31.86,31.97,31787.895613548026,22.2203,22.255,22.1577,22.2342,31787.8956
2010-02-19 12:30:00,31.97,31.99,31.93,31.97,19433.64797334814,22.2342,22.2481,22.2063,22.2342,19433.648
2010-02-19 13:00:00,31.97,31.98,31.84,31.84,24847.307051637978,22.2342,22.2411,22.1438,22.1438,24847.3071
2010-02-19 13:30:00,31.85,31.85,31.64,31.67,96474.18101054968,22.1507,22.1507,22.0047,22.0255,96474.181
2010-02-19 14:00:00,31.68,31.78,31.64,31.78,43586.89616879511,22.0325,22.102,22.0047,22.102,43586.8962
2010-02-19 14:30:00,31.78,31.81,31.7,31.7,58162.13214880622,22.102,22.1229,22.0464,22.0464,58162.1321
2010-02-19 15:00:00,31.72,31.76,31.7,31.72,84952.803997779,22.0603,22.0881,22.0464,22.0603,84952.804
2010-02-19 15:30:00,31.72,31.86,31.69,31.76,319822.3209328151,22.0603,22.1577,22.0394,22.0881,319822.3209
2010-02-22 09:30:00,32.09,32.19,31.94,32.09,77873.40366463075,22.3176,22.3872,22.2133,22.3176,77873.4037
2010-02-22 10:00:00,32.11,32.13,31.84,31.91,136313.15935591338,22.3315,22.3454,22.1438,22.1924,136313.1594
2010-02-22 10:30:00,31.92,32.04,31.92,31.97,42476.4019988895,22.1994,22.2829,22.1994,22.2342,42476.402
2010-02-22 11:00:00,31.96,32.1,31.91,31.94,52887.284841754576,22.2272,22.3246,22.1924,22.2133,52887.2848
2010-02-22 11:30:00,31.95,32.01,31.88,32.01,38450.86063298168,22.2203,22.262,22.1716,22.262,38450.8606
2010-02-22 12:00:00,32.01,32.09,31.99,32.08,28317.601332593003,22.262,22.3176,22.2481,22.3107,28317.6013
2010-02-22 12:30:00,32.08,32.2,32.08,32.2,27901.1660188784,22.3107,22.3941,22.3107,22.3941,27901.166
2010-02-22 13:00:00,32.19,32.22,32.12,32.22,34980.566352026646,22.3872,22.408,22.3385,22.408,34980.5664
2010-02-22 13:30:00,32.22,32.25,32.14,32.23,64825.09716823986,22.408,22.4289,22.3524,22.415,64825.0972
2010-02-22 14:00:00,32.23,32.32,32.17,32.32,72043.30927262631,22.415,22.4776,22.3733,22.4776,72043.3093
2010-02-22 14:30:00,32.32,32.4,32.3,32.33,47057.19044975014,22.4776,22.5332,22.4637,22.4845,47057.1904
2010-02-22 15:00:00,32.32,32.32,32.25,32.27,58578.56746252082,22.4776,22.4776,22.4289,22.4428,58578.5675
2010-02-22 15:30:00,32.27,32.27,32.07,32.14,198778.45641310385,22.4428,22.4428,22.3037,22.3524,198778.4564
2010-02-23 09:30:00,31.99,32.41,31.98,32.34,46918.37867851194,22.2481,22.5402,22.2411,22.4915,46918.3787
2010-02-23 10:00:00,32.3,32.3,31.75,31.79,60938.36757357024,22.4637,22.4637,22.0812,22.109,60938.3676
2010-02-23 10:30:00,31.78,31.96,31.7,31.93,74541.92115491393,22.102,22.2272,22.0464,22.2063,74541.9212
2010-02-23 11:00:00,31.92,32.02,31.85,31.92,39977.790116601886,22.1994,22.2689,22.1507,22.1994,39977.7901
2010-02-23 11:30:00,31.93,32.01,31.91,31.95,45530.26096612992,22.2063,22.262,22.1924,22.2203,45530.261
2010-02-23 12:00:00,31.94,31.96,31.78,31.79,25680.177679067183,22.2133,22.2272,22.102,22.109,25680.1777
2010-02-23 12:30:00,31.78,31.81,31.68,31.79,30955.02498611882,22.102,22.1229,22.0325,22.109,30955.025
2010-02-23 13:00:00,31.79,31.79,31.7,31.78,25263.74236535258,22.109,22.109,22.0464,22.102,25263.7424
2010-02-23 13:30:00,31.78,31.78,31.65,31.71,41504.719600222095,22.102,22.102,22.0116,22.0533,41504.7196
2010-02-23 14:00:00,31.71,31.75,31.64,31.69,45530.26096612992,22.0533,22.0812,22.0047,22.0394,45530.261
2010-02-23 14:30:00,31.68,31.86,31.65,31.81,40949.47251526929,22.0325,22.1577,22.0116,22.1229,40949.4725
2010-02-23 15:00:00,31.81,31.93,31.76,31.91,66490.83842309828,22.1229,22.2063,22.0881,22.1924,66490.8384
2010-02-23 15:30:00,31.92,31.94,31.77,31.81,176152.13770127707,22.1994,22.2133,22.0951,22.1229,176152.1377
2010-02-24 09:30:00,31.94,32.26,31.88,32.11,43170.460855080506,22.2133,22.4359,22.1716,22.3315,43170.4609
2010-02-24 10:00:00,32.09,32.12,31.78,31.9,77456.96835091616,22.3176,22.3385,22.102,22.1855,77456.9684
2010-02-24 10:30:00,31.89,32.54,31.82,32.34,142004.4419766796,22.1785,22.6306,22.1298,22.4915,142004.442
2010-02-24 11:00:00,32.35,32.43,32.24,32.33,73709.05052748472,22.4984,22.5541,22.4219,22.4845,73709.0505
2010-02-24 11:30:00,32.34,32.37,32.27,32.29,65796.77956690727,22.4915,22.5124,22.4428,22.4567,65796.7796
2010-02-24 12:00:00,32.27,32.32,32.21,32.29,31371.460299833423,22.4428,22.4776,22.4011,22.4567,31371.4603
2010-02-24 12:30:00,32.29,32.35,32.27,32.3,27207.1071626874,22.4567,22.4984,22.4428,22.4637,27207.1072
2010-02-24 13:00:00,32.3,32.4,32.26,32.3,23459.18933925597,22.4637,22.5332,22.4359,22.4637,23459.1893
2010-02-24 13:30:00,32.31,32.41,32.31,32.41,48722.93170460855,22.4706,22.5402,22.4706,22.5402,48722.9317
2010-02-24 14:00:00,32.42,32.42,32.3,32.34,34286.50749583564,22.5471,22.5471,22.4637,22.4915,34286.5075
2010-02-24 14:30:00,32.34,32.34,32.22,32.25,38173.23709050528,22.4915,22.4915,22.408,22.4289,38173.2371
2010-02-24 15:00:00,32.25,32.28,32.18,32.27,39561.35480288728,22.4289,22.4498,22.3802,22.4428,39561.3548
2010-02-24 15:30:00,32.26,32.39,32.21,32.34,95363.68684064408,22.4359,22.5263,22.4011,22.4915,95363.6868
2010-02-25 09:30:00,31.58,31.78,31.5,31.69,125208.21765685728,21.9629,22.102,21.9073,22.0394,125208.2177
2010-02-25 10:00:00,31.68,31.84,31.57,31.84,96612.99278178788,22.0325,22.1438,21.956,22.1438,96612.9928
2010-02-25 10:30:00,31.83,31.87,31.76,31.79,228067.74014436424,22.1368,22.1646,22.0881,22.109,228067.7401
2010-02-25 11:00:00,31.78,31.79,31.54,31.55,89394.78067740143,22.102,22.109,21.9351,21.9421,89394.7807
2010-02-25 11:30:00,31.54,31.6,31.46,31.51,75235.98001110494,21.9351,21.9768,21.8795,21.9143,75235.98
2010-02-25 12:00:00,31.51,31.67,31.5,31.6,32343.14269850083,21.9143,22.0255,21.9073,21.9768,32343.1427
2010-02-25 12:30:00,31.6,31.77,31.6,31.65,113964.464186563,21.9768,22.0951,21.9768,22.0116,113964.4642
2010-02-25 13:00:00,31.65,31.68,31.59,31.62,20960.57745696835,22.0116,22.0325,21.9699,21.9908,20960.5775
2010-02-25 13:30:00,31.62,31.86,31.61,31.86,59411.438089950025,21.9908,22.1577,21.9838,22.1577,59411.4381
2010-02-25 14:00:00,31.88,31.96,31.83,31.87,67184.89727928927,22.1716,22.2272,22.1368,22.1646,67184.8973
2010-02-25 14:30:00,31.87,31.96,31.8,31.84,64131.038312048855,22.1646,22.2272,22.1159,22.1438,64131.0383
2010-02-25 15:00:00,31.84,31.99,31.76,31.9,85785.67462520821,22.1438,22.2481,22.0881,22.1855,85785.6746
2010-02-25 15:30:00,31.91,32.09,31.88,32.09,145058.30094392004,22.1924,22.3176,22.1716,22.3176,145058.3009
2010-02-26 09:30:00,31.95,32.01,31.78,31.96,93420.32204330926,22.2203,22.262,22.102,22.2272,93420.322
2010-02-26 10:00:00,31.95,31.96,31.66,31.95,113270.405330372,22.2203,22.2272,22.0186,22.2203,113270.4053
2010-02-26 10:30:00,31.95,32.08,31.91,32.01,46501.943364797335,22.2203,22.3107,22.1924,22.262,46501.9434
2010-02-26 11:00:00,32.0,32.28,32.0,32.27,73292.61521377013,22.255,22.4498,22.255,22.4428,73292.6152
2010-02-26 11:30:00,32.28,32.38,32.27,32.34,42059.9666851749,22.4498,22.5193,22.4428,22.4915,42059.9667
2010-02-26 12:00:00,32.34,32.35,32.2,32.22,53026.09661299278,22.4915,22.4984,22.3941,22.408,53026.0966
2010-02-26 12:30:00,32.21,32.28,32.13,32.19,34008.88395335924,22.4011,22.4498,22.3454,22.3872,34008.884
2010-02-26 13:00:00,32.19,32.22,32.06,32.15,26790.67184897279,22.3872,22.408,22.2968,22.3594,26790.6718
2010-02-26 13:30:00,32.14,32.17,32.07,32.09,25263.74236535258,22.3524,22.3733,22.3037,22.3176,25263.7424
2010-02-26 14:00:00,32.07,32.07,31.99,32.05,31093.83675735702,22.3037,22.3037,22.2481,22.2898,31093.8368
2010-02-26 14:30:00,32.04,32.12,32.03,32.1,35952.24875069406,22.2829,22.3385,22.2759,22.3246,35952.2488
2010-02-26 15:00:00,32.12,32.13,32.01,32.03,49278.17878956135,22.3385,22.3454,22.262,22.2759,49278.1788
2010-02-26 15:30:00,32.02,32.17,32.02,32.12,154219.8778456413,22.2689,22.3733,22.2689,22.3385,154219.8778
2010-03-01 09:30:00,32.04,32.35,32.02,32.17,148389.78345363686,22.2829,22.4984,22.2689,22.3733,148389.7835
2010-03-01 10:00:00,32.15,32.4,32.1,32.16,103414.76957245974,22.3594,22.5332,22.3246,22.3663,103414.7696
2010-03-01 10:30:00,32.16,32.33,32.08,32.32,92309.82787340366,22.3663,22.4845,22.3107,22.4776,92309.8279
2010-03-01 11:00:00,32.32,32.53,32.3,32.44,69128.26207662409,22.4776,22.6236,22.4637,22.561,69128.2621
2010-03-01 11:30:00,32.47,32.51,32.42,32.48,161021.65463631315,22.5819,22.6097,22.5471,22.5889,161021.6546
2010-03-01 12:00:00,32.5,32.58,32.5,32.56,25680.177679067183,22.6028,22.6584,22.6028,22.6445,25680.1777
2010-03-01 12:30:00,32.55,32.71,32.54,32.54,63992.226540810654,22.6375,22.7488,22.6306,22.6306,63992.2265
2010-03-01 13:00:00,32.54,32.61,32.53,32.61,50943.92004441976,22.6306,22.6793,22.6236,22.6793,50943.92
2010-03-01 13:30:00,32.62,32.68,32.61,32.68,28456.413103831204,22.6862,22.728,22.6793,22.728,28456.4131
2010-03-01 14:00:00,32.67,32.71,32.63,32.66,27762.3542476402,22.721,22.7488,22.6932,22.714,27762.3542
2010-03-01 14:30:00,32.68,32.72,32.61,32.67,65657.96779566907,22.728,22.7558,22.6793,22.721,65657.9678
2010-03-01 15:00:00,32.67,32.73,32.58,32.69,60521.93225985563,22.721,22.7627,22.6584,22.7349,60521.9323
2010-03-01 15:30:00,32.69,32.79,32.69,32.78,199194.89172681843,22.7349,22.8045,22.7349,22.7975,199194.8917
2010-03-02 09:30:00,33.01,33.34,32.94,33.3,337312.6041088284,22.9575,23.187,22.9088,23.1591,337312.6041
2010-03-02 10:00:00,33.3,33.35,33.12,33.24,398250.9716823986,23.1591,23.1939,23.034,23.1174,398250.9717
2010-03-02 10:30:00,33.24,33.54,33.21,33.38,196835.091615769,23.1174,23.3261,23.0966,23.2148,196835.0916
2010-03-02 11:00:00,33.38,33.53,33.3,33.52,93003.88672959468,23.2148,23.3191,23.1591,23.3121,93003.8867
2010-03-02 11:30:00,33.52,33.52,33.43,33.47,53442.53192670738,23.3121,23.3121,23.2496,23.2774,53442.5319
2010-03-02 12:00:00,33.47,33.52,33.46,33.48,57606.88506385341,23.2774,23.3121,23.2704,23.2843,57606.8851
2010-03-02 12:30:00,33.49,33.56,33.44,33.55,53164.90838423098,23.2913,23.34,23.2565,23.333,53164.9084
2010-03-02 13:00:00,33.56,33.64,33.54,33.62,55524.70849528039,23.34,23.3956,23.3261,23.3817,55524.7085
2010-03-02 13:30:00,33.61,33.68,33.6,33.61,84397.5569128262,23.3747,23.4234,23.3678,23.3747,84397.5569
2010-03-02 14:00:00,33.61,33.64,33.46,33.48,183647.9733481399,23.3747,23.3956,23.2704,23.2843,183647.9733
2010-03-02 14:30:00,33.48,33.59,33.46,33.5,101471.40477512492,23.2843,23.3608,23.2704,23.2982,101471.4048
2010-03-02 15:00:00,33.51,33.61,33.43,33.43,152692.9483620211,23.3052,23.3747,23.2496,23.2496,152692.9484
2010-03-02 15:30:00,33.43,33.48,33.31,33.4,208772.90394225428,23.2496,23.2843,23.1661,23.2287,208772.9039
2010-03-03 09:30:00,33.51,33.66,33.46,33.46,83703.4980566352,23.3052,23.4095,23.2704,23.2704,83703.4981
2010-03-03 10:00:00,33.47,33.81,33.47,33.77,85924.48639644642,23.2774,23.5138,23.2774,23.486,85924.4864
2010-03-03 10:30:00,33.77,33.95,33.75,33.95,93003.88672959468,23.486,23.6112,23.4721,23.6112,93003.8867
2010-03-03 11:00:00,33.94,34.09,33.94,34.09,95780.12215435869,23.6042,23.7086,23.6042,23.7086,95780.1222
2010-03-03 11:30:00,34.09,34.13,34.05,34.1,62187.67351471404,23.7086,23.7364,23.6807,23.7155,62187.6735
2010-03-03 12:00:00,34.1,34.1,34.01,34.08,55108.27318156579,23.7155,23.7155,23.6529,23.7016,55108.2732
2010-03-03 12:30:00,34.08,34.08,33.99,34.06,42615.2137701277,23.7016,23.7016,23.639,23.6877,42615.2138
2010-03-03 13:00:00,34.05,34.06,33.97,34.0,41921.1549139367,23.6807,23.6877,23.6251,23.646,41921.1549
2010-03-03 13:30:00,34.0,34.1,33.97,34.08,47473.62576346474,23.646,23.7155,23.6251,23.7016,47473.6258
2010-03-03 14:00:00,34.07,34.08,33.88,33.93,78983.89783453636,23.6947,23.7016,23.5625,23.5973,78983.8978
2010-03-03 14:30:00,33.92,33.93,33.75,33.82,80788.45086063298,23.5903,23.5973,23.4721,23.5208,80788.4509
2010-03-03 15:00:00,33.82,33.96,33.81,33.89,265546.9183786785,23.5208,23.6182,23.5138,23.5695,265546.9184
2010-03-03 15:30:00,33.89,33.98,33.84,33.87,269433.6479733481,23.5695,23.6321,23.5347,23.5556,269433.648
2010-03-04 09:30:00,34.15,34.46,34.1,34.38,178234.31426985006,23.7503,23.9659,23.7155,23.9102,178234.3143
2010-03-04 10:00:00,34.38,34.41,34.07,34.16,158939.47806774013,23.9102,23.9311,23.6947,23.7572,158939.4781
2010-03-04 10:30:00,34.15,34.15,33.98,34.13,90366.46307606885,23.7503,23.7503,23.6321,23.7364,90366.4631
2010-03-04 11:00:00,34.13,34.26,34.13,34.25,44003.33148250971,23.7364,23.8268,23.7364,23.8198,44003.3315
2010-03-04 11:30:00,34.25,34.26,34.15,34.24,26513.04830649639,23.8198,23.8268,23.7503,23.8129,26513.0483
2010-03-04 12:00:00,34.23,34.23,34.05,34.05,72459.74458634092,23.8059,23.8059,23.6807,23.6807,72459.7446
2010-03-04 12:30:00,34.03,34.06,33.97,34.0,71626.87395891172,23.6668,23.6877,23.6251,23.646,71626.874
2010-03-04 13:00:00,34.0,34.07,33.98,34.0,35258.18989450305,23.646,23.6947,23.6321,23.646,35258.1899
2010-03-04 13:30:00,34.0,34.11,33.97,34.11,24292.05996668517,23.646,23.7225,23.6251,23.7225,24292.06
2010-03-04 14:00:00,34.1,34.15,34.05,34.15,29428.09550249861,23.7155,23.7503,23.6807,23.7503,29428.0955
2010-03-04 14:30:00,34.15,34.23,34.11,34.19,41782.3431426985,23.7503,23.8059,23.7225,23.7781,41782.3431
2010-03-04 15:00:00,34.19,34.2,34.15,34.18,53720.15546918378,23.7781,23.7851,23.7503,23.7712,53720.1555
2010-03-04 15:30:00,34.21,34.3,34.15,34.25,130344.25319267072,23.792,23.8546,23.7503,23.8198,130344.2532
2010-03-05 09:30:00,34.56,34.7,34.45,34.63,112159.9111604664,24.0354,24.1328,23.9589,24.0841,112159.9112
2010-03-05 10:00:00,34.64,34.71,34.62,34.67,152137.7012770683,24.0911,24.1398,24.0772,24.1119,152137.7013
2010-03-05 10:30:00,34.65,34.77,34.65,34.75,53164.90838423098,24.098,24.1815,24.098,24.1676,53164.9084
2010-03-05 11:00:00,34.75,34.83,34.73,34.77,103553.58134369794,24.1676,24.2232,24.1537,24.1815,103553.5813
2010-03-05 11:30:00,34.77,34.77,34.51,34.53,52609.661299278174,24.1815,24.1815,24.0007,24.0146,52609.6613
2010-03-05 12:00:00,34.53,34.56,34.46,34.47,97445.8634092171,24.0146,24.0354,23.9659,23.9728,97445.8634
2010-03-05 12:30:00,34.47,34.51,34.45,34.5,127845.64131038311,23.9728,24.0007,23.9589,23.9937,127845.6413
2010-03-05 13:00:00,34.51,34.65,34.51,34.56,33592.44863964464,24.0007,24.098,24.0007,24.0354,33592.4486
2010-03-05 13:30:00,34.55,34.57,34.51,34.56,30955.02498611882,24.0285,24.0424,24.0007,24.0354,30955.025
2010-03-05 14:00:00,34.56,34.62,34.56,34.58,43586.89616879511,24.0354,24.0772,24.0354,24.0493,43586.8962
2010-03-05 14:30:00,34.59,34.71,34.54,34.71,51082.73181565797,24.0563,24.1398,24.0215,24.1398,51082.7318
2010-03-05 15:00:00,34.71,34.72,34.56,34.56,85369.23931149361,24.1398,24.1467,24.0354,24.0354,85369.2393
2010-03-05 15:30:00,34.56,34.72,34.56,34.72,120210.99389228206,24.0354,24.1467,24.0354,24.1467,120210.9939
2010-03-08 09:30:00,34.58,34.62,34.23,34.24,213076.0688506385,24.0493,24.0772,23.8059,23.8129,213076.0689
2010-03-08 10:00:00,34.23,34.33,34.13,34.14,170044.4197667962,23.8059,23.8755,23.7364,23.7433,170044.4198
2010-03-08 10:30:00,34.14,34.33,34.09,34.28,165741.254858412,23.7433,23.8755,23.7086,23.8407,165741.2549
2010-03-08 11:00:00,34.28,34.29,33.97,33.97,73431.42698500832,23.8407,23.8477,23.6251,23.6251,73431.427
2010-03-08 11:30:00,33.99,34.0,33.92,33.92,35397.00166574125,23.639,23.646,23.5903,23.5903,35397.0017
2010-03-08 12:00:00,33.92,33.93,33.82,33.93,78012.21543586896,23.5903,23.5973,23.5208,23.5973,78012.2154
2010-03-08 12:30:00,33.93,33.95,33.86,33.92,18323.15380344253,23.5973,23.6112,23.5486,23.5903,18323.1538
2010-03-08 13:00:00,33.95,34.05,33.94,34.02,52332.03775680177,23.6112,23.6807,23.6042,23.6599,52332.0378
2010-03-08 13:30:00,34.02,34.09,34.0,34.07,50805.10827318156,23.6599,23.7086,23.646,23.6947,50805.1083
2010-03-08 14:00:00,34.06,34.06,34.0,34.0,30122.15435868961,23.6877,23.6877,23.646,23.646,30122.1544
2010-03-08 14:30:00,34.0,34.06,33.89,33.89,145474.73625763465,23.646,23.6877,23.5695,23.5695,145474.7363
2010-03-08 15:00:00,33.89,33.95,33.83,33.91,173931.14936146585,23.5695,23.6112,23.5277,23.5834,173931.1494
2010-03-08 15:30:00,33.92,34.0,33.9,33.97,165047.19600222097,23.5903,23.646,23.5764,23.6251,165047.196
2010-03-09 09:30:00,33.61,33.89,33.55,33.72,133536.92393114936,23.3747,23.5695,23.333,23.4512,133536.9239
2010-03-09 10:00:00,33.71,33.87,33.63,33.81,62326.48528595224,23.4443,23.5556,23.3886,23.5138,62326.4853
2010-03-09 10:30:00,33.8,33.81,33.71,33.8,66074.40310938367,23.5069,23.5138,23.4443,23.5069,66074.4031
2010-03-09 11:00:00,33.81,33.81,33.61,33.61,108411.99333703498,23.5138,23.5138,23.3747,23.3747,108411.9933
2010-03-09 11:30:00,33.61,33.64,33.38,33.59,197529.15047196,23.3747,23.3956,23.2148,23.3608,197529.1505
2010-03-09 12:00:00,33.59,33.61,33.53,33.61,26096.612992781786,23.3608,23.3747,23.3191,23.3747,26096.613
2010-03-09 12:30:00,33.61,33.68,33.5,33.67,47473.62576346474,23.3747,23.4234,23.2982,23.4165,47473.6258
2010-03-09 13:00:00,33.69,33.75,33.59,33.75,46640.755136035536,23.4304,23.4721,23.3608,23.4721,46640.7551
2010-03-09 13:30:00,33.75,33.81,33.71,33.74,47473.62576346474,23.4721,23.5138,23.4443,23.4651,47473.6258
2010-03-09 14:00:00,33.74,33.91,33.72,33.88,57329.26152137701,23.4651,23.5834,23.4512,23.5625,57329.2615
2010-03-09 14:30:00,33.89,33.93,33.72,33.73,64131.038312048855,23.5695,23.5973,23.4512,23.4582,64131.0383
2010-03-09 15:00:00,33.73,33.79,33.56,33.64,158523.04275402552,23.4582,23.4999,23.34,23.3956,158523.0428
2010-03-09 15:30:00,33.64,33.77,33.64,33.72,250694.058856191,23.3956,23.486,23.3956,23.4512,250694.0589
2010-03-10 09:30:00,34.2,34.2,33.82,33.92,339811.215991116,23.7851,23.7851,23.5208,23.5903,339811.216
2010-03-10 10:00:00,33.91,34.18,33.9,34.09,98417.5458078845,23.5834,23.7712,23.5764,23.7086,98417.5458
2010-03-10 10:30:00,34.1,34.16,34.01,34.05,62048.86174347584,23.7155,23.7572,23.6529,23.6807,62048.8617
2010-03-10 11:00:00,34.05,34.2,34.02,34.1,74541.92115491393,23.6807,23.7851,23.6599,23.7155,74541.9212
2010-03-10 11:30:00,34.1,34.11,33.97,34.05,112021.0993892282,23.7155,23.7225,23.6251,23.6807,112021.0994
2010-03-10 12:00:00,34.05,34.05,33.79,33.79,44142.14325374791,23.6807,23.6807,23.4999,23.4999,44142.1433
2010-03-10 12:30:00,33.78,33.8,33.68,33.79,171571.34925041642,23.493,23.5069,23.4234,23.4999,171571.3493
2010-03-10 13:00:00,33.8,33.9,33.76,33.84,30677.40144364242,23.5069,23.5764,23.4791,23.5347,30677.4014
2010-03-10 13:30:00,33.84,33.89,33.82,33.85,29566.90727373681,23.5347,23.5695,23.5208,23.5417,29566.9073
2010-03-10 14:00:00,33.84,33.94,33.84,33.89,72320.93281510271,23.5347,23.6042,23.5347,23.5695,72320.9328
2010-03-10 14:30:00,33.9,33.99,33.87,33.94,49139.36701832315,23.5764,23.639,23.5556,23.6042,49139.367
2010-03-10 15:00:00,33.92,33.98,33.87,33.87,57190.44975013881,23.5903,23.6321,23.5556,23.5556,57190.4498
2010-03-10 15:30:00,33.87,33.97,33.84,33.96,111465.8523042754,23.5556,23.6251,23.5347,23.6182,111465.8523
2010-03-11 09:30:00,34.13,34.18,33.98,34.1,211410.3275957801,23.7364,23.7712,23.6321,23.7155,211410.3276
2010-03-11 10:00:00,34.09,34.25,34.09,34.22,120210.99389228206,23.7086,23.8198,23.7086,23.799,120210.9939
2010-03-11 10:30:00,34.23,34.46,34.21,34.46,98139.9222654081,23.8059,23.9659,23.792,23.9659,98139.9223
2010-03-11 11:00:00,34.44,34.48,34.31,34.37,163520.26651860078,23.952,23.9798,23.8616,23.9033,163520.2665
2010-03-11 11:30:00,34.36,34.4,34.15,34.15,68573.01499167128,23.8963,23.9242,23.7503,23.7503,68573.015
2010-03-11 12:00:00,34.15,34.15,33.92,33.92,103553.58134369794,23.7503,23.7503,23.5903,23.5903,103553.5813
2010-03-11 12:30:00,33.92,33.98,33.91,33.96,78845.08606329816,23.5903,23.6321,23.5834,23.6182,78845.0861
2010-03-11 13:00:00,33.94,34.01,33.91,33.96,60799.55580233203,23.6042,23.6529,23.5834,23.6182,60799.5558
2010-03-11 13:30:00,33.96,34.07,33.96,34.01,71488.06218767351,23.6182,23.6947,23.6182,23.6529,71488.0622
2010-03-11 14:00:00,34.01,34.07,33.98,34.05,55941.143808995,23.6529,23.6947,23.6321,23.6807,55941.1438
2010-03-11 14:30:00,34.06,34.16,34.06,34.16,91476.95724597444,23.6877,23.7572,23.6877,23.7572,91476.9572
2010-03-11 15:00:00,34.15,34.23,34.13,34.18,138256.52415324817,23.7503,23.8059,23.7364,23.7712,138256.5242
2010-03-11 15:30:00,34.18,34.23,34.13,34.19,264991.67129372567,23.7712,23.8059,23.7364,23.7781,264991.6713
2010-03-12 09:30:00,35.03,35.27,34.85,35.27,300666.2965019433,24.3623,24.5292,24.2371,24.5292,300666.2965
2010-03-12 10:00:00,35.29,35.3,34.87,34.99,254858.411993337,24.5431,24.5501,24.251,24.3345,254858.412
2010-03-12 10:30:00,34.98,35.13,34.94,35.03,69544.6973903387,24.3275,24.4319,24.2997,24.3623,69544.6974
2010-03-12 11:00:00,35.03,35.03,34.88,34.95,110216.54636313158,24.3623,24.3623,24.258,24.3067,110216.5464
2010-03-12 11:30:00,34.95,34.98,34.74,34.74,86896.16879511382,24.3067,24.3275,24.1606,24.1606,86896.1688
2010-03-12 12:00:00,34.73,34.75,34.59,34.62,90921.71016102163,24.1537,24.1676,24.0563,24.0772,90921.7102
2010-03-12 12:30:00,34.63,34.63,34.54,34.58,75374.79178234313,24.0841,24.0841,24.0215,24.0493,75374.7918
2010-03-12 13:00:00,34.58,34.63,34.54,34.56,68295.39144919488,24.0493,24.0841,24.0215,24.0354,68295.3914
2010-03-12 13:30:00,34.56,34.74,34.54,34.74,49416.99056079955,24.0354,24.1606,24.0215,24.1606,49416.9906
2010-03-12 14:00:00,34.74,34.76,34.65,34.72,100916.15769017211,24.1606,24.1745,24.098,24.1467,100916.1577
2010-03-12 14:30:00,34.73,34.76,34.66,34.72,90227.65130483064,24.1537,24.1745,24.105,24.1467,90227.6513
2010-03-12 15:00:00,34.71,34.77,34.69,34.69,117018.32315380345,24.1398,24.1815,24.1258,24.1258,117018.3232
2010-03-12 15:30:00,34.69,34.82,34.68,34.81,334258.745141588,24.1258,24.2163,24.1189,24.2093,334258.7451
2010-03-15 09:30:00,34.33,34.52,34.21,34.23,300527.48473070515,23.8755,24.0076,23.792,23.8059,300527.4847
2010-03-15 10:00:00,34.21,34.23,34.1,34.15,64686.28539700166,23.792,23.8059,23.7155,23.7503,64686.2854
2010-03-15 10:30:00,34.15,34.18,34.06,34.11,51776.79067184897,23.7503,23.7712,23.6877,23.7225,51776.7907
2010-03-15 11:00:00,34.11,34.12,33.88,33.93,59827.87340366463,23.7225,23.7294,23.5625,23.5973,59827.8734
2010-03-15 11:30:00,33.9,33.93,33.86,33.9,68156.57967795669,23.5764,23.5973,23.5486,23.5764,68156.5797
2010-03-15 12:00:00,33.9,33.97,33.87,33.93,35119.37812326485,23.5764,23.6251,23.5556,23.5973,35119.3781
2010-03-15 12:30:00,33.95,34.0,33.92,33.98,41088.28428650749,23.6112,23.646,23.5903,23.6321,41088.2843
2010-03-15 13:00:00,33.98,34.07,33.95,34.05,46640.755136035536,23.6321,23.6947,23.6112,23.6807,46640.7551
2010-03-15 13:30:00,34.04,34.1,33.96,34.02,34702.942809550244,23.6738,23.7155,23.6182,23.6599,34702.9428
2010-03-15 14:00:00,34.02,34.03,33.93,33.95,42476.4019988895,23.6599,23.6668,23.5973,23.6112,42476.402
2010-03-15 14:30:00,33.95,33.98,33.87,33.92,58300.94392004442,23.6112,23.6321,23.5556,23.5903,58300.9439
2010-03-15 15:00:00,33.94,34.14,33.94,34.1,102720.71071626872,23.6042,23.7433,23.6042,23.7155,102720.7107
2010-03-15 15:30:00,34.11,34.15,34.02,34.13,231954.46973903384,23.7225,23.7503,23.6599,23.7364,231954.4697
2010-03-16 09:30:00,34.23,34.23,33.95,34.12,90644.08661854525,23.8059,23.8059,23.6112,23.7294,90644.0866
2010-03-16 10:00:00,34.13,34.18,34.06,34.14,99528.0399777901,23.7364,23.7712,23.6877,23.7433,99528.04
2010-03-16 10:30:00,34.13,34.44,34.12,34.43,76624.09772348695,23.7364,23.952,23.7294,23.945,76624.0977
2010-03-16 11:00:00,34.44,34.45,34.23,34.37,366740.699611327,23.952,23.9589,23.8059,23.9033,366740.6996
2010-03-16 11:30:00,34.37,34.46,34.31,34.46,60244.30871737923,23.9033,23.9659,23.8616,23.9659,60244.3087
2010-03-16 12:00:00,34.46,34.54,34.44,34.52,88839.53359244863,23.9659,24.0215,23.952,24.0076,88839.5336
2010-03-16 12:30:00,34.52,34.53,34.45,34.46,12215.435868961687,24.0076,24.0146,23.9589,23.9659,12215.4359
2010-03-16 13:00:00,34.46,34.46,34.37,34.44,24292.05996668517,23.9659,23.9659,23.9033,23.952,24292.06
2010-03-16 13:30:00,34.43,34.47,34.42,34.44,22487.50694058856,23.945,23.9728,23.9381,23.952,22487.5069
2010-03-16 14:00:00,34.43,34.46,34.25,34.44,83842.3098278734,23.945,23.9659,23.8198,23.952,83842.3098
2010-03-16 14:30:00,34.41,34.44,34.3,34.42,68434.20322043309,23.9311,23.952,23.8546,23.9381,68434.2032
2010-03-16 15:00:00,34.42,34.51,34.38,34.48,62465.29705719045,23.9381,24.0007,23.9102,23.9798,62465.2971
2010-03-16 15:30:00,34.48,34.62,34.46,34.59,92865.07495835646,23.9798,24.0772,23.9659,24.0563,92865.075
2010-03-17 09:30:00,35.16,35.39,35.05,35.08,214880.62187673512,24.4527,24.6127,24.3762,24.3971,214880.6219
2010-03-17 10:00:00,35.08,35.16,35.06,35.08,95502.49861188229,24.3971,24.4527,24.3832,24.3971,95502.4986
2010-03-17 10:30:00,35.08,35.12,35.03,35.05,103414.76957245974,24.3971,24.4249,24.3623,24.3762,103414.7696
2010-03-17 11:00:00,35.04,35.18,35.03,35.16,177123.82009994445,24.3693,24.4666,24.3623,24.4527,177123.8201
2010-03-17 11:30:00,35.16,35.25,35.13,35.24,168656.3020544142,24.4527,24.5153,24.4319,24.5084,168656.3021
2010-03-17 12:00:00,35.23,35.33,35.22,35.3,70932.8151027207,24.5014,24.5709,24.4944,24.5501,70932.8151
2010-03-17 12:30:00,35.31,35.32,35.25,35.25,84675.1804553026,24.557,24.564,24.5153,24.5153,84675.1805
2010-03-17 13:00:00,35.25,35.26,35.22,35.23,35535.81343697946,24.5153,24.5223,24.4944,24.5014,35535.8134
2010-03-17 13:30:00,35.24,35.34,35.22,35.25,102443.08717379232,24.5084,24.5779,24.4944,24.5153,102443.0872
2010-03-17 14:00:00,35.25,35.31,35.21,35.31,60105.49694614103,24.5153,24.557,24.4875,24.557,60105.4969
2010-03-17 14:30:00,35.31,35.31,35.14,35.16,80372.01554691837,24.557,24.557,24.4388,24.4527,80372.0155
2010-03-17 15:00:00,35.16,35.25,35.11,35.18,201971.12715158245,24.4527,24.5153,24.4179,24.4666,201971.1272
2010-03-17 15:30:00,35.18,35.2,35.1,35.18,313298.1676846196,24.4666,24.4805,24.411,24.4666,313298.1677
2010-03-18 09:30:00,35.56,35.66,35.49,35.6,175319.26707384785,24.7309,24.8005,24.6822,24.7587,175319.2671
2010-03-18 10:00:00,35.61,35.65,35.52,35.55,58856.19100499722,24.7657,24.7935,24.7031,24.7239,58856.191
2010-03-18 10:30:00,35.55,35.62,35.46,35.62,73986.67406996113,24.7239,24.7726,24.6614,24.7726,73986.6741
2010-03-18 11:00:00,35.62,35.62,35.49,35.59,80649.63908939477,24.7726,24.7726,24.6822,24.7518,80649.6391
2010-03-18 11:30:00,35.59,35.65,35.43,35.46,100222.09883398112,24.7518,24.7935,24.6405,24.6614,100222.0988
2010-03-18 12:00:00,35.45,35.47,35.32,35.35,66629.65019433647,24.6544,24.6683,24.564,24.5849,66629.6502
2010-03-18 12:30:00,35.34,35.35,35.26,35.28,39838.978345363685,24.5779,24.5849,24.5223,24.5362,39838.9783
2010-03-18 13:00:00,35.28,35.38,35.27,35.28,84119.9333703498,24.5362,24.6057,24.5292,24.5362,84119.9334
2010-03-18 13:30:00,35.29,35.33,35.26,35.29,60105.49694614103,24.5431,24.5709,24.5223,24.5431,60105.4969
2010-03-18 14:00:00,35.29,35.31,35.21,35.28,75235.98001110494,24.5431,24.557,24.4875,24.5362,75235.98
2010-03-18 14:30:00,35.29,35.37,35.21,35.26,79816.76846196556,24.5431,24.5988,24.4875,24.5223,79816.7685
2010-03-18 15:00:00,35.28,35.28,35.18,35.25,93281.51027207109,24.5362,24.5362,24.4666,24.5153,93281.5103
2010-03-18 15:30:00,35.24,35.39,35.2,35.33,224181.0105496946,24.5084,24.6127,24.4805,24.5709,224181.0105
2010-03-19 09:30:00,35.36,35.53,35.34,35.39,199888.95058300943,24.5918,24.71,24.5779,24.6127,199888.9506
2010-03-19 10:00:00,35.39,35.47,35.19,35.23,180038.8672959467,24.6127,24.6683,24.4736,24.5014,180038.8673
2010-03-19 10:30:00,35.25,35.29,35.14,35.14,96751.80455302609,24.5153,24.5431,24.4388,24.4388,96751.8046
2010-03-19 11:00:00,35.15,35.19,35.03,35.06,103275.95780122154,24.4458,24.4736,24.3623,24.3832,103275.9578
2010-03-19 11:30:00,35.07,35.29,35.04,35.29,96751.80455302609,24.3901,24.5431,24.3693,24.5431,96751.8046
2010-03-19 12:00:00,35.26,35.34,35.21,35.32,113686.8406440866,24.5223,24.5779,24.4875,24.564,113686.8406
2010-03-19 12:30:00,35.32,35.38,35.3,35.32,91476.95724597444,24.564,24.6057,24.5501,24.564,91476.9572
2010-03-19 13:00:00,35.33,35.41,35.33,35.4,52887.284841754576,24.5709,24.6266,24.5709,24.6196,52887.2848
2010-03-19 13:30:00,35.41,35.41,35.25,35.27,79677.95669072737,24.6266,24.6266,24.5153,24.5292,79677.9567
2010-03-19 14:00:00,35.28,35.39,35.26,35.37,89672.40421987783,24.5362,24.6127,24.5223,24.5988,89672.4042
2010-03-19 14:30:00,35.36,35.5,35.31,35.36,110216.54636313158,24.5918,24.6892,24.557,24.5918,110216.5464
2010-03-19 15:00:00,35.36,35.52,35.35,35.49,107717.93448084396,24.5918,24.7031,24.5849,24.6822,107717.9345
2010-03-19 15:30:00,35.49,35.49,35.29,35.34,272903.94225430314,24.6822,24.6822,24.5431,24.5779,272903.9423
2010-03-22 09:30:00,37.74,37.89,37.32,37.37,719044.9750138811,26.247,26.3513,25.9549,25.9897,719044.975
2010-03-22 10:00:00,37.37,37.42,37.07,37.24,700305.385896724,25.9897,26.0245,25.7811,25.8993,700305.3859
2010-03-22 10:30:00,37.24,37.5,37.22,37.39,304830.64963908936,25.8993,26.0801,25.8854,26.0036,304830.6496
2010-03-22 11:00:00,37.37,37.46,37.35,37.4,264019.9888950583,25.9897,26.0523,25.9758,26.0106,264019.9889
2010-03-22 11:30:00,37.4,37.4,37.21,37.37,241393.6701832316,26.0106,26.0106,25.8784,25.9897,241393.6702
2010-03-22 12:00:00,37.37,37.46,37.32,37.45,87312.60410882843,25.9897,26.0523,25.9549,26.0453,87312.6041
2010-03-22 12:30:00,37.45,37.46,37.32,37.39,165880.0666296502,26.0453,26.0523,25.9549,26.0036,165880.0666
2010-03-22 13:00:00,37.39,37.46,37.35,37.37,181288.1732370905,26.0036,26.0523,25.9758,25.9897,181288.1732
2010-03-22 13:30:00,37.37,37.4,37.31,37.36,165186.0077734592,25.9897,26.0106,25.948,25.9827,165186.0078
2010-03-22 14:00:00,37.35,37.42,37.24,37.42,131038.31204886171,25.9758,26.0245,25.8993,26.0245,131038.312
2010-03-22 14:30:00,37.4,37.42,37.29,37.29,286368.68406440865,26.0106,26.0245,25.9341,25.9341,286368.6841
2010-03-22 15:00:00,37.31,37.45,37.3,37.42,287062.74292059965,25.948,26.0453,25.941,26.0245,287062.7429
2010-03-22 15:30:00,37.42,37.48,37.37,37.45,494725.1526929484,26.0245,26.0662,25.9897,26.0453,494725.1527
2010-03-23 09:30:00,38.12,38.51,37.89,38.25,753747.9178234314,26.5113,26.7825,26.3513,26.6017,753747.9178
2010-03-23 10:00:00,38.25,38.54,38.12,38.37,276929.48362021096,26.6017,26.8034,26.5113,26.6852,276929.4836
2010-03-23 10:30:00,38.37,38.39,38.24,38.25,189755.6912826208,26.6852,26.6991,26.5948,26.6017,189755.6913
2010-03-23 11:00:00,38.26,38.3,38.12,38.17,121043.86451971126,26.6087,26.6365,26.5113,26.5461,121043.8645
2010-03-23 11:30:00,38.18,38.43,38.17,38.34,89950.02776235424,26.553,26.7269,26.5461,26.6643,89950.0278
2010-03-23 12:00:00,38.33,38.56,38.22,38.5,255691.28262076623,26.6574,26.8173,26.5809,26.7756,255691.2826
2010-03-23 12:30:00,38.52,38.52,38.28,38.33,71210.43864519711,26.7895,26.7895,26.6226,26.6574,71210.4386
2010-03-23 13:00:00,38.33,38.35,38.27,38.3,90227.65130483064,26.6574,26.6713,26.6156,26.6365,90227.6513
2010-03-23 13:30:00,38.29,38.33,38.2,38.24,85091.61576901721,26.6295,26.6574,26.5669,26.5948,85091.6158
2010-03-23 14:00:00,38.24,38.49,38.23,38.48,110355.3581343698,26.5948,26.7686,26.5878,26.7617,110355.3581
2010-03-23 14:30:00,38.48,38.5,38.3,38.34,86757.35702387562,26.7617,26.7756,26.6365,26.6643,86757.357
2010-03-23 15:00:00,38.35,38.6,38.32,38.56,220710.7162687396,26.6713,26.8451,26.6504,26.8173,220710.7163
2010-03-23 15:30:00,38.56,38.6,38.51,38.55,292615.2137701277,26.8173,26.8451,26.7825,26.8104,292615.2138
2010-03-24 09:30:00,38.13,38.4,38.13,38.22,205857.85674625207,26.5183,26.706,26.5183,26.5809,205857.8567
2010-03-24 10:00:00,38.22,38.53,38.09,38.38,147418.10105496945,26.5809,26.7964,26.4904,26.6921,147418.1011
2010-03-24 10:30:00,38.38,38.5,38.34,38.4,105080.51082731815,26.6921,26.7756,26.6643,26.706,105080.5108
2010-03-24 11:00:00,38.4,38.47,38.12,38.26,127151.5824541921,26.706,26.7547,26.5113,26.6087,127151.5825
2010-03-24 11:30:00,38.26,38.58,38.23,38.58,152970.57190449748,26.6087,26.8312,26.5878,26.8312,152970.5719
2010-03-24 12:00:00,38.56,38.69,38.54,38.54,128539.70016657413,26.8173,26.9077,26.8034,26.8034,128539.7002
2010-03-24 12:30:00,38.55,38.58,38.48,38.53,97445.8634092171,26.8104,26.8312,26.7617,26.7964,97445.8634
2010-03-24 13:00:00,38.53,38.55,38.43,38.48,130066.62965019431,26.7964,26.8104,26.7269,26.7617,130066.6297
2010-03-24 13:30:00,38.48,38.53,38.4,38.53,94530.81621321489,26.7617,26.7964,26.706,26.7964,94530.8162
2010-03-24 14:00:00,38.53,38.59,38.43,38.53,101054.96946141032,26.7964,26.8382,26.7269,26.7964,101054.9695
2010-03-24 14:30:00,38.54,38.56,38.43,38.48,110216.54636313158,26.8034,26.8173,26.7269,26.7617,110216.5464
2010-03-24 15:00:00,38.48,38.53,38.38,38.45,123126.04108828428,26.7617,26.7964,26.6921,26.7408,123126.0411
2010-03-24 15:30:00,38.45,38.58,38.42,38.49,293586.89616879507,26.7408,26.8312,26.7199,26.7686,293586.8962
2010-03-25 09:30:00,38.85,38.91,38.65,38.7,102720.71071626872,27.019,27.0607,26.8799,26.9147,102720.7107
2010-03-25 10:00:00,38.7,38.81,38.63,38.66,78845.08606329816,26.9147,26.9912,26.866,26.8869,78845.0861
2010-03-25 10:30:00,38.66,38.75,38.63,38.74,48445.30816213215,26.8869,26.9495,26.866,26.9425,48445.3082
2010-03-25 11:00:00,38.76,38.95,38.71,38.89,78289.83897834536,26.9564,27.0885,26.9216,27.0468,78289.839
2010-03-25 11:30:00,38.89,38.94,38.74,38.79,60799.55580233203,27.0468,27.0816,26.9425,26.9773,60799.5558
2010-03-25 12:00:00,38.79,38.84,38.66,38.66,61354.80288728484,26.9773,27.012,26.8869,26.8869,61354.8029
2010-03-25 12:30:00,38.66,38.74,38.63,38.71,44558.57856746252,26.8869,26.9425,26.866,26.9216,44558.5786
2010-03-25 13:00:00,38.71,38.78,38.67,38.67,51082.73181565797,26.9216,26.9703,26.8938,26.8938,51082.7318
2010-03-25 13:30:00,38.67,38.7,38.41,38.43,96057.74569683507,26.8938,26.9147,26.713,26.7269,96057.7457
2010-03-25 14:00:00,38.43,38.6,38.43,38.48,82593.0038867296,26.7269,26.8451,26.7269,26.7617,82593.0039
2010-03-25 14:30:00,38.47,38.51,38.25,38.33,74819.54469739033,26.7547,26.7825,26.6017,26.6574,74819.5447
2010-03-25 15:00:00,38.32,38.52,38.32,38.37,92032.20433092726,26.6504,26.7895,26.6504,26.6852,92032.2043
2010-03-25 15:30:00,38.38,38.4,38.08,38.09,232787.34036646303,26.6921,26.706,26.4835,26.4904,232787.3404
2010-03-26 09:30:00,37.89,38.11,37.8,37.93,157551.36035535813,26.3513,26.5044,26.2888,26.3792,157551.3604
2010-03-26 10:00:00,37.96,38.12,37.95,38.07,104941.69905607996,26.4,26.5113,26.3931,26.4765,104941.6991
2010-03-26 10:30:00,38.08,38.1,37.83,37.86,89117.15713492503,26.4835,26.4974,26.3096,26.3305,89117.1571
2010-03-26 11:00:00,37.86,38.0,37.85,37.91,93975.56912826208,26.3305,26.4279,26.3235,26.3653,93975.5691
2010-03-26 11:30:00,37.92,37.93,37.82,37.85,90366.46307606885,26.3722,26.3792,26.3027,26.3235,90366.4631
2010-03-26 12:00:00,37.85,37.89,37.62,37.64,128539.70016657413,26.3235,26.3513,26.1636,26.1775,128539.7002
2010-03-26 12:30:00,37.64,37.7,37.43,37.48,101610.21654636312,26.1775,26.2192,26.0314,26.0662,101610.2165
2010-03-26 13:00:00,37.48,37.52,37.34,37.45,59272.626318711824,26.0662,26.094,25.9688,26.0453,59272.6263
2010-03-26 13:30:00,37.44,37.59,37.42,37.54,67601.33259300388,26.0384,26.1427,26.0245,26.1079,67601.3326
2010-03-26 14:00:00,37.54,37.68,37.52,37.66,163659.07828983897,26.1079,26.2053,26.094,26.1914,163659.0783
2010-03-26 14:30:00,37.68,37.68,37.54,37.65,180177.6790671849,26.2053,26.2053,26.1079,26.1844,180177.6791
2010-03-26 15:00:00,37.63,37.73,37.61,37.68,176568.57301499165,26.1705,26.2401,26.1566,26.2053,176568.573
2010-03-26 15:30:00,37.68,37.81,37.66,37.78,313853.41476957244,26.2053,26.2957,26.1914,26.2748,313853.4148
2010-03-29 09:30:00,37.22,37.86,37.22,37.65,813853.4147695724,25.8854,26.3305,25.8854,26.1844,813853.4148
2010-03-29 10:00:00,37.63,37.78,37.56,37.73,110077.7345918934,26.1705,26.2748,26.1218,26.2401,110077.7346
2010-03-29 10:30:00,37.73,37.75,37.59,37.62,101193.78123264851,26.2401,26.254,26.1427,26.1636,101193.7812
2010-03-29 11:00:00,37.62,37.66,37.53,37.58,186285.39700166573,26.1636,26.1914,26.101,26.1358,186285.397
2010-03-29 11:30:00,37.59,37.63,37.57,37.63,45391.44919489172,26.1427,26.1705,26.1288,26.1705,45391.4492
2010-03-29 12:00:00,37.63,37.66,37.56,37.62,42476.4019988895,26.1705,26.1914,26.1218,26.1636,42476.402
2010-03-29 12:30:00,37.6,37.63,37.48,37.48,52748.473070516375,26.1497,26.1705,26.0662,26.0662,52748.4731
2010-03-29 13:00:00,37.48,37.57,37.48,37.5,58578.56746252082,26.0662,26.1288,26.0662,26.0801,58578.5675
2010-03-29 13:30:00,37.5,37.54,37.4,37.41,84675.1804553026,26.0801,26.1079,26.0106,26.0175,84675.1805
2010-03-29 14:00:00,37.4,37.42,37.28,37.35,103692.39311493616,26.0106,26.0245,25.9271,25.9758,103692.3931
2010-03-29 14:30:00,37.32,37.41,37.24,37.35,163659.07828983897,25.9549,26.0175,25.8993,25.9758,163659.0783
2010-03-29 15:00:00,37.35,37.48,37.35,37.35,93836.75735702387,25.9758,26.0662,25.9758,25.9758,93836.7574
2010-03-29 15:30:00,37.36,37.47,37.36,37.44,218350.91615769017,25.9827,26.0593,25.9827,26.0384,218350.9162
2010-03-30 09:30:00,37.45,37.68,37.37,37.58,79539.14491948916,26.0453,26.2053,25.9897,26.1358,79539.1449
2010-03-30 10:00:00,37.58,37.67,37.38,37.45,98695.1693503609,26.1358,26.1983,25.9967,26.0453,98695.1694
2010-03-30 10:30:00,37.44,37.48,37.33,37.35,86479.73348139922,26.0384,26.0662,25.9619,25.9758,86479.7335
2010-03-30 11:00:00,37.35,37.35,37.07,37.17,77595.78012215435,25.9758,25.9758,25.7811,25.8506,77595.7801
2010-03-30 11:30:00,37.17,37.24,37.16,37.24,52748.473070516375,25.8506,25.8993,25.8437,25.8993,52748.4731
2010-03-30 12:00:00,37.24,37.3,37.19,37.29,54275.402554136585,25.8993,25.941,25.8645,25.9341,54275.4026
2010-03-30 12:30:00,37.28,37.28,37.16,37.17,90088.83953359244,25.9271,25.9271,25.8437,25.8506,90088.8395
2010-03-30 13:00:00,37.17,37.19,37.06,37.07,56635.20266518601,25.8506,25.8645,25.7741,25.7811,56635.2027
2010-03-30 13:30:00,37.07,37.22,37.05,37.18,72043.30927262631,25.7811,25.8854,25.7672,25.8576,72043.3093
2010-03-30 14:00:00,37.17,37.24,37.14,37.19,43586.89616879511,25.8506,25.8993,25.8297,25.8645,43586.8962
2010-03-30 14:30:00,37.2,37.33,37.19,37.27,54691.83786785119,25.8715,25.9619,25.8645,25.9202,54691.8379
2010-03-30 15:00:00,37.27,37.31,37.18,37.24,69544.6973903387,25.9202,25.948,25.8576,25.8993,69544.6974
2010-03-30 15:30:00,37.23,37.3,37.19,37.21,173792.33759022763,25.8923,25.941,25.8645,25.8784,173792.3376
2010-03-31 09:30:00,37.38,37.43,37.04,37.11,219183.78678511936,25.9967,26.0314,25.7602,25.8089,219183.7868
2010-03-31 10:00:00,37.14,37.27,36.99,37.22,124791.7823431427,25.8297,25.9202,25.7254,25.8854,124791.7823
2010-03-31 10:30:00,37.21,37.3,36.99,37.17,117157.13492504164,25.8784,25.941,25.7254,25.8506,117157.1349
2010-03-31 11:00:00,37.17,37.26,37.12,37.25,192531.9267073848,25.8506,25.9132,25.8158,25.9062,192531.9267
2010-03-31 11:30:00,37.25,37.39,37.25,37.35,83425.8745141588,25.9062,26.0036,25.9062,25.9758,83425.8745
2010-03-31 12:00:00,37.35,37.38,37.26,37.31,94530.81621321489,25.9758,25.9967,25.9132,25.948,94530.8162
2010-03-31 12:30:00,37.31,37.35,37.25,37.28,141449.1948917268,25.948,25.9758,25.9062,25.9271,141449.1949
2010-03-31 13:00:00,37.3,37.37,37.25,37.37,50666.29650194336,25.941,25.9897,25.9062,25.9897,50666.2965
2010-03-31 13:30:00,37.36,37.4,37.29,37.3,61632.42642976124,25.9827,26.0106,25.9341,25.941,61632.4264
2010-03-31 14:00:00,37.31,37.32,37.26,37.3,80094.39200444196,25.948,25.9549,25.9132,25.941,80094.392
2010-03-31 14:30:00,37.3,37.3,37.14,37.17,96890.6163242643,25.941,25.941,25.8297,25.8506,96890.6163
2010-03-31 15:00:00,37.17,37.23,37.06,37.21,88006.66296501942,25.8506,25.8923,25.7741,25.8784,88006.663
2010-03-31 15:30:00,37.21,37.22,37.04,37.16,162548.58411993337,25.8784,25.8854,25.7602,25.8437,162548.5841
2010-04-01 09:30:00,37.53,38.02,37.53,37.95,119100.49972237644,26.101,26.4418,26.101,26.3931,119100.4997
2010-04-01 10:00:00,37.97,38.07,37.77,37.89,95502.49861188229,26.407,26.4765,26.2679,26.3513,95502.4986
2010-04-01 10:30:00,37.91,37.99,37.84,37.93,65102.72071071626,26.3653,26.4209,26.3166,26.3792,65102.7207
2010-04-01 11:00:00,37.92,37.99,37.76,37.94,49972.23764575236,26.3722,26.4209,26.2609,26.3861,49972.2376
2010-04-01 11:30:00,37.94,38.01,37.89,37.96,37617.99000555247,26.3861,26.4348,26.3513,26.4,37617.99
2010-04-01 12:00:00,37.97,37.97,37.83,37.85,50805.10827318156,26.407,26.407,26.3096,26.3235,50805.1083
2010-04-01 12:30:00,37.84,37.91,37.84,37.87,52748.473070516375,26.3166,26.3653,26.3166,26.3374,52748.4731
2010-04-01 13:00:00,37.87,37.9,37.84,37.89,31232.648528595226,26.3374,26.3583,26.3166,26.3513,31232.6485
2010-04-01 13:30:00,37.89,37.92,37.71,37.73,66352.02665186007,26.3513,26.3722,26.2262,26.2401,66352.0267
2010-04-01 14:00:00,37.74,37.75,37.65,37.66,54830.64963908939,26.247,26.254,26.1844,26.1914,54830.6496
2010-04-01 14:30:00,37.66,37.68,37.49,37.58,67878.95613548029,26.1914,26.2053,26.0732,26.1358,67878.9561
2010-04-01 15:00:00,37.59,37.61,37.55,37.58,77456.96835091616,26.1427,26.1566,26.1149,26.1358,77456.9684
2010-04-01 15:30:00,37.58,37.67,37.53,37.66,248195.44697390337,26.1358,26.1983,26.101,26.1914,248195.447
2010-04-05 09:30:00,37.72,37.81,37.37,37.51,142004.4419766796,26.2331,26.2957,25.9897,26.0871,142004.442
2010-04-05 10:00:00,37.53,37.55,37.41,37.48,113686.8406440866,26.101,26.1149,26.0175,26.0662,113686.8406
2010-04-05 10:30:00,37.46,37.46,37.3,37.35,183231.5380344253,26.0523,26.0523,25.941,25.9758,183231.538
2010-04-05 11:00:00,37.37,37.44,37.34,37.42,89950.02776235424,25.9897,26.0384,25.9688,26.0245,89950.0278
2010-04-05 11:30:00,37.4,37.44,37.35,37.43,94947.25152692948,26.0106,26.0384,25.9758,26.0314,94947.2515
2010-04-05 12:00:00,37.43,37.56,37.43,37.53,48445.30816213215,26.0314,26.1218,26.0314,26.101,48445.3082
2010-04-05 12:30:00,37.53,37.55,37.48,37.53,26235.424764019983,26.101,26.1149,26.0662,26.101,26235.4248
2010-04-05 13:00:00,37.53,37.57,37.5,37.57,29011.660188784008,26.101,26.1288,26.0801,26.1288,29011.6602
2010-04-05 13:30:00,37.57,37.59,37.48,37.49,27623.542476401995,26.1288,26.1427,26.0662,26.0732,27623.5425
2010-04-05 14:00:00,37.49,37.6,37.48,37.6,33870.07218212104,26.0732,26.1497,26.0662,26.1497,33870.0722
2010-04-05 14:30:00,37.6,37.67,37.58,37.62,50111.04941699056,26.1497,26.1983,26.1358,26.1636,50111.0494
2010-04-05 15:00:00,37.62,37.68,37.61,37.63,88006.66296501942,26.1636,26.2053,26.1566,26.1705,88006.663
2010-04-05 15:30:00,37.63,37.64,37.49,37.56,247917.82343142692,26.1705,26.1775,26.0732,26.1218,247917.8234
2010-04-06 09:30:00,37.59,37.63,37.39,37.4,287201.55469183787,26.1427,26.1705,26.0036,26.0106,287201.5547
2010-04-06 10:00:00,37.42,37.58,37.37,37.58,146862.85397001664,26.0245,26.1358,25.9897,26.1358,146862.854
2010-04-06 10:30:00,37.58,37.62,37.51,37.59,164769.57245974458,26.1358,26.1636,26.0871,26.1427,164769.5725
2010-04-06 11:00:00,37.58,37.66,37.58,37.65,84119.9333703498,26.1358,26.1914,26.1358,26.1844,84119.9334
2010-04-06 11:30:00,37.65,37.65,37.5,37.57,35674.62520821766,26.1844,26.1844,26.0801,26.1288,35674.6252
2010-04-06 12:00:00,37.57,37.57,37.49,37.54,26790.67184897279,26.1288,26.1288,26.0732,26.1079,26790.6718
2010-04-06 12:30:00,37.53,37.56,37.47,37.52,53581.34369794558,26.101,26.1218,26.0593,26.094,53581.3437
2010-04-06 13:00:00,37.53,37.55,37.5,37.55,25263.74236535258,26.101,26.1149,26.0801,26.1149,25263.7424
2010-04-06 13:30:00,37.55,37.59,37.48,37.48,43309.27262631871,26.1149,26.1427,26.0662,26.0662,43309.2726
2010-04-06 14:00:00,37.48,37.71,37.48,37.68,152137.7012770683,26.0662,26.2262,26.0662,26.2053,152137.7013
2010-04-06 14:30:00,37.68,37.77,37.68,37.73,72320.93281510271,26.2053,26.2679,26.2053,26.2401,72320.9328
2010-04-06 15:00:00,37.73,37.76,37.59,37.59,118545.25263742363,26.2401,26.2609,26.1427,26.1427,118545.2526
2010-04-06 15:30:00,37.59,37.68,37.57,37.68,128400.88839533592,26.1427,26.2053,26.1288,26.2053,128400.8884
2010-04-07 09:30:00,37.43,37.5,37.4,37.45,36229.87229317046,26.0314,26.0801,26.0106,26.0453,36229.8723
2010-04-07 10:00:00,37.45,37.48,37.34,37.37,63714.60299833425,26.0453,26.0662,25.9688,25.9897,63714.603
2010-04-07 10:30:00,37.35,37.35,37.14,37.17,38867.29594669628,25.9758,25.9758,25.8297,25.8506,38867.2959
2010-04-07 11:00:00,37.18,37.32,37.13,37.23,74680.73292615214,25.8576,25.9549,25.8228,25.8923,74680.7329
2010-04-07 11:30:00,37.23,37.27,37.09,37.27,76762.90949472514,25.8923,25.9202,25.795,25.9202,76762.9095
2010-04-07 12:00:00,37.28,37.35,37.23,37.3,39838.978345363685,25.9271,25.9758,25.8923,25.941,39838.9783
2010-04-07 12:30:00,37.3,37.32,37.22,37.26,20682.953914491947,25.941,25.9549,25.8854,25.9132,20682.9539
2010-04-07 13:00:00,37.26,37.31,37.23,37.27,30122.15435868961,25.9132,25.948,25.8923,25.9202,30122.1544
2010-04-07 13:30:00,37.28,37.28,37.18,37.24,34008.88395335924,25.9271,25.9271,25.8576,25.8993,34008.884
2010-04-07 14:00:00,37.24,37.25,37.09,37.11,54969.46141032759,25.8993,25.9062,25.795,25.8089,54969.4614
2010-04-07 14:30:00,37.11,37.12,36.98,37.08,110216.54636313158,25.8089,25.8158,25.7185,25.788,110216.5464
2010-04-07 15:00:00,37.08,37.08,36.78,36.88,105635.75791227096,25.788,25.788,25.5794,25.6489,105635.7579
2010-04-07 15:30:00,36.89,37.12,36.87,37.09,197667.9622431982,25.6559,25.8158,25.642,25.795,197667.9622
2010-04-08 09:30:00,36.84,36.89,36.69,36.75,170599.666851749,25.6211,25.6559,25.5168,25.5585,170599.6669
2010-04-08 10:00:00,36.76,36.86,36.63,36.71,88145.47473625763,25.5655,25.635,25.4751,25.5307,88145.4747
2010-04-08 10:30:00,36.7,36.86,36.7,36.76,92171.01610216546,25.5237,25.635,25.5237,25.5655,92171.0161
2010-04-08 11:00:00,36.75,36.88,36.75,36.81,78845.08606329816,25.5585,25.6489,25.5585,25.6002,78845.0861
2010-04-08 11:30:00,36.81,36.93,36.78,36.93,73986.67406996113,25.6002,25.6837,25.5794,25.6837,73986.6741
2010-04-08 12:00:00,36.92,36.95,36.83,36.93,44558.57856746252,25.6767,25.6976,25.6142,25.6837,44558.5786
2010-04-08 12:30:00,36.93,37.01,36.89,37.01,48584.11993337035,25.6837,25.7393,25.6559,25.7393,48584.1199
2010-04-08 13:00:00,37.01,37.04,36.92,36.96,42754.0255413659,25.7393,25.7602,25.6767,25.7046,42754.0255
2010-04-08 13:30:00,36.96,37.01,36.89,36.92,46224.31982232093,25.7046,25.7393,25.6559,25.6767,46224.3198
2010-04-08 14:00:00,36.92,37.04,36.92,37.03,49139.36701832315,25.6767,25.7602,25.6767,25.7532,49139.367
2010-04-08 14:30:00,37.03,37.06,36.96,37.03,114519.7112715158,25.7532,25.7741,25.7046,25.7532,114519.7113
2010-04-08 15:00:00,37.04,37.04,36.9,36.97,164630.7606885064,25.7602,25.7602,25.6628,25.7115,164630.7607
2010-04-08 15:30:00,36.97,37.1,36.97,37.05,237784.5641310383,25.7115,25.8019,25.7115,25.7672,237784.5641
2010-04-09 09:30:00,37.73,38.22,37.73,38.21,235008.32870627427,26.2401,26.5809,26.2401,26.5739,235008.3287
2010-04-09 10:00:00,38.19,38.27,37.99,38.05,149083.84230982786,26.56,26.6156,26.4209,26.4626,149083.8423
2010-04-09 10:30:00,38.06,38.2,38.0,38.15,114103.27595780122,26.4696,26.5669,26.4279,26.5322,114103.276
2010-04-09 11:00:00,38.14,38.48,38.03,38.45,138950.5830094392,26.5252,26.7617,26.4487,26.7408,138950.583
2010-04-09 11:30:00,38.44,38.58,38.41,38.51,104108.82842865074,26.7339,26.8312,26.713,26.7825,104108.8284
2010-04-09 12:00:00,38.53,38.6,38.49,38.57,52609.661299278174,26.7964,26.8451,26.7686,26.8243,52609.6613
2010-04-09 12:30:00,38.57,38.64,38.55,38.56,41782.3431426985,26.8243,26.873,26.8104,26.8173,41782.3431
2010-04-09 13:00:00,38.56,38.56,38.45,38.55,49833.42587451416,26.8173,26.8173,26.7408,26.8104,49833.4259
2010-04-09 13:30:00,38.55,38.64,38.49,38.51,94253.19267073848,26.8104,26.873,26.7686,26.7825,94253.1927
2010-04-09 14:00:00,38.51,38.56,38.46,38.54,74819.54469739033,26.7825,26.8173,26.7478,26.8034,74819.5447
2010-04-09 14:30:00,38.55,38.67,38.52,38.66,107440.31093836756,26.8104,26.8938,26.7895,26.8869,107440.3109
2010-04-09 15:00:00,38.65,38.65,38.58,38.63,108689.61687951138,26.8799,26.8799,26.8312,26.866,108689.6169
2010-04-09 15:30:00,38.64,38.82,38.59,38.74,311493.614658523,26.873,26.9981,26.8382,26.9425,311493.6147
2010-04-12 09:30:00,38.95,39.12,38.75,38.92,138811.77123820098,27.0885,27.2068,26.9495,27.0677,138811.7712
2010-04-12 10:00:00,38.92,39.04,38.9,39.03,109522.48750694058,27.0677,27.1511,27.0538,27.1442,109522.4875
2010-04-12 10:30:00,39.02,39.09,38.95,39.05,154775.12493059412,27.1372,27.1859,27.0885,27.1581,154775.1249
2010-04-12 11:00:00,39.05,39.06,38.87,38.9,89672.40421987783,27.1581,27.165,27.0329,27.0538,89672.4042
2010-04-12 11:30:00,38.9,38.98,38.86,38.93,117712.38200999444,27.0538,27.1094,27.026,27.0746,117712.382
2010-04-12 12:00:00,38.92,38.97,38.87,38.93,88284.28650749582,27.0677,27.1025,27.0329,27.0746,88284.2865
2010-04-12 12:30:00,38.92,39.0,38.91,38.96,81482.50971682399,27.0677,27.1233,27.0607,27.0955,81482.5097
2010-04-12 13:00:00,38.97,39.0,38.92,38.94,103970.01665741256,27.1025,27.1233,27.0677,27.0816,103970.0167
2010-04-12 13:30:00,38.94,39.0,38.87,38.91,92448.63964464188,27.0816,27.1233,27.0329,27.0607,92448.6396
2010-04-12 14:00:00,38.9,38.97,38.85,38.93,51360.355358134366,27.0538,27.1025,27.019,27.0746,51360.3554
2010-04-12 14:30:00,38.94,38.95,38.88,38.93,43448.08439755691,27.0816,27.0885,27.0399,27.0746,43448.0844
2010-04-12 15:00:00,38.94,38.97,38.76,38.84,98278.7340366463,27.0816,27.1025,26.9564,27.012,98278.734
2010-04-12 15:30:00,38.84,38.9,38.79,38.87,398528.595224875,27.012,27.0538,26.9773,27.0329,398528.5952
2010-04-13 09:30:00,39.02,39.07,38.78,38.92,97307.05163797888,27.1372,27.172,26.9703,27.0677,97307.0516
2010-04-13 10:00:00,38.89,38.94,38.66,38.74,58717.37923375902,27.0468,27.0816,26.8869,26.9425,58717.3792
2010-04-13 10:30:00,38.73,38.81,38.62,38.67,84952.803997779,26.9355,26.9912,26.859,26.8938,84952.804
2010-04-13 11:00:00,38.66,38.75,38.61,38.68,74541.92115491393,26.8869,26.9495,26.8521,26.9008,74541.9212
2010-04-13 11:30:00,38.69,38.77,38.61,38.61,53581.34369794558,26.9077,26.9634,26.8521,26.8521,53581.3437
2010-04-13 12:00:00,38.64,38.7,38.53,38.64,51776.79067184897,26.873,26.9147,26.7964,26.873,51776.7907
2010-04-13 12:30:00,38.63,38.67,38.55,38.64,49972.23764575236,26.866,26.8938,26.8104,26.873,49972.2376
2010-04-13 13:00:00,38.61,38.64,38.56,38.61,49000.55524708495,26.8521,26.873,26.8173,26.8521,49000.5552
2010-04-13 13:30:00,38.6,38.78,38.59,38.74,74541.92115491393,26.8451,26.9703,26.8382,26.9425,74541.9212
2010-04-13 14:00:00,38.74,38.78,38.66,38.66,53303.72015546918,26.9425,26.9703,26.8869,26.8869,53303.7202
2010-04-13 14:30:00,38.66,38.76,38.66,38.72,72320.93281510271,26.8869,26.9564,26.8869,26.9286,72320.9328
2010-04-13 15:00:00,38.73,38.87,38.69,38.76,173653.52581898944,26.9355,27.0329,26.9077,26.9564,173653.5258
2010-04-13 15:30:00,38.76,38.76,38.67,38.74,209189.3392559689,26.9564,26.9564,26.8938,26.9425,209189.3393
2010-04-14 09:30:00,38.91,39.05,38.82,38.92,87729.03942254302,27.0607,27.1581,26.9981,27.0677,87729.0394
2010-04-14 10:00:00,38.88,38.93,38.74,38.92,86202.10993892282,27.0399,27.0746,26.9425,27.0677,86202.1099
2010-04-14 10:30:00,38.92,38.99,38.87,38.97,87451.41588006662,27.0677,27.1164,27.0329,27.1025,87451.4159
2010-04-14 11:00:00,38.97,39.09,38.97,39.05,59689.06163242643,27.1025,27.1859,27.1025,27.1581,59689.0616
2010-04-14 11:30:00,39.05,39.05,38.91,38.92,37756.80177679067,27.1581,27.1581,27.0607,27.0677,37756.8018
2010-04-14 12:00:00,38.92,38.98,38.9,38.92,38312.04886174348,27.0677,27.1094,27.0538,27.0677,38312.0489
2010-04-14 12:30:00,38.92,38.98,38.91,38.95,40671.84897279289,27.0677,27.1094,27.0607,27.0885,40671.849
2010-04-14 13:00:00,38.95,39.02,38.94,38.99,38728.48417545808,27.0885,27.1372,27.0816,27.1164,38728.4842
2010-04-14 13:30:00,39.01,39.03,38.87,38.88,43309.27262631871,27.1303,27.1442,27.0329,27.0399,43309.2726
2010-04-14 14:00:00,38.88,39.0,38.87,38.99,78845.08606329816,27.0399,27.1233,27.0329,27.1164,78845.0861
2010-04-14 14:30:00,39.0,39.07,38.98,39.03,59272.626318711824,27.1233,27.172,27.1094,27.1442,59272.6263
2010-04-14 15:00:00,39.03,39.05,38.98,39.04,54136.59078289838,27.1442,27.1581,27.1094,27.1511,54136.5908
2010-04-14 15:30:00,39.04,39.18,39.02,39.18,135619.10049972238,27.1511,27.2485,27.1372,27.2485,135619.1005
2010-04-15 09:30:00,38.91,38.92,38.83,38.87,82870.627429206,27.0607,27.0677,27.0051,27.0329,82870.6274
2010-04-15 10:00:00,38.89,38.9,38.71,38.84,198917.268184342,27.0468,27.0538,26.9216,27.012,198917.2682
2010-04-15 10:30:00,38.84,39.1,38.83,39.08,109661.29927817878,27.012,27.1929,27.0051,27.179,109661.2993
2010-04-15 11:00:00,39.07,39.1,38.91,39.07,143253.74791782344,27.172,27.1929,27.0607,27.172,143253.7479
2010-04-15 11:30:00,39.07,39.17,39.04,39.07,59827.87340366463,27.172,27.2415,27.1511,27.172,59827.8734
2010-04-15 12:00:00,39.06,39.13,39.0,39.05,86063.29816768461,27.165,27.2137,27.1233,27.1581,86063.2982
2010-04-15 12:30:00,39.04,39.1,39.02,39.08,42198.7784564131,27.1511,27.1929,27.1372,27.179,42198.7785
2010-04-15 13:00:00,39.1,39.3,39.08,39.27,119516.93503609105,27.1929,27.332,27.179,27.3111,119516.935
2010-04-15 13:30:00,39.27,39.32,39.23,39.25,88978.34536368684,27.3111,27.3459,27.2833,27.2972,88978.3454
2010-04-15 14:00:00,39.25,39.36,39.25,39.32,98278.7340366463,27.2972,27.3737,27.2972,27.3459,98278.734
2010-04-15 14:30:00,39.31,39.37,39.22,39.36,74403.10938367574,27.3389,27.3806,27.2763,27.3737,74403.1094
2010-04-15 15:00:00,39.36,39.4,39.3,39.32,109800.11104941698,27.3737,27.4015,27.332,27.3459,109800.111
2010-04-15 15:30:00,39.32,39.35,39.25,39.28,199472.5152692948,27.3459,27.3667,27.2972,27.3181,199472.5153
2010-04-16 09:30:00,39.77,40.0,39.59,39.61,196418.6563020544,27.6588,27.8188,27.5336,27.5476,196418.6563
2010-04-16 10:00:00,39.61,39.97,39.6,39.85,111049.4169905608,27.5476,27.7979,27.5406,27.7145,111049.417
2010-04-16 10:30:00,39.85,39.96,39.43,39.47,231676.84619655745,27.7145,27.791,27.4224,27.4502,231676.8462
2010-04-16 11:00:00,39.46,39.56,39.11,39.15,99805.6635202665,27.4432,27.5128,27.1998,27.2276,99805.6635
2010-04-16 11:30:00,39.15,39.19,38.9,38.94,127151.5824541921,27.2276,27.2555,27.0538,27.0816,127151.5825
2010-04-16 12:00:00,38.94,38.98,38.82,38.89,141171.5713492504,27.0816,27.1094,26.9981,27.0468,141171.5713
2010-04-16 12:30:00,38.88,38.9,38.68,38.81,117295.94669627985,27.0399,27.0538,26.9008,26.9912,117295.9467
2010-04-16 13:00:00,38.81,38.94,38.77,38.83,78567.46252082176,26.9912,27.0816,26.9634,27.0051,78567.4625
2010-04-16 13:30:00,38.84,38.92,38.76,38.86,59411.438089950025,27.012,27.0677,26.9564,27.026,59411.4381
2010-04-16 14:00:00,38.85,39.21,38.84,39.17,68573.01499167128,27.019,27.2694,27.012,27.2415,68573.015
2010-04-16 14:30:00,39.16,39.22,38.99,38.99,55941.143808995,27.2346,27.2763,27.1164,27.1164,55941.1438
2010-04-16 15:00:00,38.99,39.02,38.92,39.0,129511.38256524153,27.1164,27.1372,27.0677,27.1233,129511.3826
2010-04-16 15:30:00,39.0,39.12,38.93,39.08,236118.82287617988,27.1233,27.2068,27.0746,27.179,236118.8229
2010-04-19 09:30:00,38.74,39.02,38.7,38.97,102859.52248750694,26.9425,27.1372,26.9147,27.1025,102859.5225
2010-04-19 10:00:00,38.97,39.31,38.94,39.12,168378.6785119378,27.1025,27.3389,27.0816,27.2068,168378.6785
2010-04-19 10:30:00,39.1,39.12,38.89,38.92,110632.9816768462,27.1929,27.2068,27.0468,27.0677,110632.9817
2010-04-19 11:00:00,38.92,38.92,38.69,38.71,89255.96890616324,27.0677,27.0677,26.9077,26.9216,89255.9689
2010-04-19 11:30:00,38.72,38.75,38.54,38.58,155052.7484730705,26.9286,26.9495,26.8034,26.8312,155052.7485
2010-04-19 12:00:00,38.58,38.62,38.42,38.51,98556.3575791227,26.8312,26.859,26.7199,26.7825,98556.3576
2010-04-19 12:30:00,38.53,38.64,38.51,38.58,54969.46141032759,26.7964,26.873,26.7825,26.8312,54969.4614
2010-04-19 13:00:00,38.57,38.6,38.49,38.53,81898.94503053858,26.8243,26.8451,26.7686,26.7964,81898.945
2010-04-19 13:30:00,38.52,38.58,38.4,38.4,110494.16990560798,26.7895,26.8312,26.706,26.706,110494.1699
2010-04-19 14:00:00,38.42,38.84,38.4,38.82,130899.50027762352,26.7199,27.012,26.706,26.9981,130899.5003
2010-04-19 14:30:00,38.83,39.05,38.82,39.05,108550.80510827315,27.0051,27.1581,26.9981,27.1581,108550.8051
2010-04-19 15:00:00,39.07,39.14,38.98,39.01,98695.1693503609,27.172,27.2207,27.1094,27.1303,98695.1694
2010-04-19 15:30:00,39.01,39.03,38.88,38.94,287201.55469183787,27.1303,27.1442,27.0399,27.0816,287201.5547
2010-04-20 09:30:00,39.91,40.4,39.85,40.13,223348.1399222654,27.7562,28.097,27.7145,27.9092,223348.1399
2010-04-20 10:00:00,40.13,40.16,39.87,39.95,141449.1948917268,27.9092,27.9301,27.7284,27.784,141449.1949
2010-04-20 10:30:00,39.95,40.19,39.89,40.1,158245.41921154913,27.784,27.9509,27.7423,27.8883,158245.4192
2010-04-20 11:00:00,40.1,40.36,40.1,40.36,155469.1837867851,27.8883,28.0692,27.8883,28.0692,155469.1838
2010-04-20 11:30:00,40.36,40.49,40.31,40.48,118545.25263742363,28.0692,28.1596,28.0344,28.1526,118545.2526
2010-04-20 12:00:00,40.49,40.59,40.44,40.48,78845.08606329816,28.1596,28.2291,28.1248,28.1526,78845.0861
2010-04-20 12:30:00,40.48,40.52,40.46,40.47,48306.496390893946,28.1526,28.1804,28.1387,28.1457,48306.4964
2010-04-20 13:00:00,40.48,40.49,40.38,40.39,55941.143808995,28.1526,28.1596,28.0831,28.09,55941.1438
2010-04-20 13:30:00,40.39,40.44,40.36,40.38,56912.82620766241,28.09,28.1248,28.0692,28.0831,56912.8262
2010-04-20 14:00:00,40.38,40.44,40.34,40.39,69683.50916157689,28.0831,28.1248,28.0552,28.09,69683.5092
2010-04-20 14:30:00,40.41,40.41,40.31,40.35,153803.4425319267,28.1039,28.1039,28.0344,28.0622,153803.4425
2010-04-20 15:00:00,40.34,40.39,40.25,40.3,196141.032759578,28.0552,28.09,27.9927,28.0274,196141.0328
2010-04-20 15:30:00,40.3,40.35,40.26,40.31,185868.96168795112,28.0274,28.0622,27.9996,28.0344,185868.9617
2010-04-21 09:30:00,40.25,40.54,40.13,40.5,153942.2543031649,27.9927,28.1943,27.9092,28.1665,153942.2543
2010-04-21 10:00:00,40.5,40.5,40.24,40.26,94808.43975569127,28.1665,28.1665,27.9857,27.9996,94808.4398
2010-04-21 10:30:00,40.26,40.49,40.21,40.33,101193.78123264851,27.9996,28.1596,27.9648,28.0483,101193.7812
2010-04-21 11:00:00,40.35,40.42,40.26,40.36,109938.92282065518,28.0622,28.1109,27.9996,28.0692,109938.9228
2010-04-21 11:30:00,40.34,40.34,40.16,40.29,88978.34536368684,28.0552,28.0552,27.9301,28.0205,88978.3454
2010-04-21 12:00:00,40.28,40.42,40.27,40.33,86063.29816768461,28.0135,28.1109,28.0066,28.0483,86063.2982
2010-04-21 12:30:00,40.34,40.49,40.31,40.44,90366.46307606885,28.0552,28.1596,28.0344,28.1248,90366.4631
2010-04-21 13:00:00,40.42,40.48,40.37,40.46,61077.17934480844,28.1109,28.1526,28.0761,28.1387,61077.1793
2010-04-21 13:30:00,40.46,40.57,40.42,40.57,46779.56690727374,28.1387,28.2152,28.1109,28.2152,46779.5669
2010-04-21 14:00:00,40.56,40.57,40.36,40.39,77595.78012215435,28.2083,28.2152,28.0692,28.09,77595.7801
2010-04-21 14:30:00,40.39,40.41,40.31,40.35,127568.01776790671,28.09,28.1039,28.0344,28.0622,127568.0178
2010-04-21 15:00:00,40.35,40.54,40.35,40.48,130205.44142143252,28.0622,28.1943,28.0622,28.1526,130205.4414
2010-04-21 15:30:00,40.47,40.62,40.46,40.58,222515.26929483612,28.1457,28.25,28.1387,28.2222,222515.2693
2010-04-22 09:30:00,39.87,39.94,39.62,39.85,237784.5641310383,27.7284,27.7771,27.5545,27.7145,237784.5641
2010-04-22 10:00:00,39.81,40.16,39.79,40.15,181010.54969461408,27.6867,27.9301,27.6727,27.9231,181010.5497
2010-04-22 10:30:00,40.15,40.28,39.96,40.21,176152.13770127707,27.9231,28.0135,27.791,27.9648,176152.1377
2010-04-22 11:00:00,40.19,40.24,40.05,40.16,120488.61743475846,27.9509,27.9857,27.8536,27.9301,120488.6174
2010-04-22 11:30:00,40.18,40.25,40.02,40.19,70238.7562465297,27.944,27.9927,27.8327,27.9509,70238.7562
2010-04-22 12:00:00,40.18,40.18,39.98,40.0,107856.74625208216,27.944,27.944,27.8049,27.8188,107856.7463
2010-04-22 12:30:00,40.0,40.2,39.93,40.2,108134.36979455856,27.8188,27.9579,27.7701,27.9579,108134.3698
2010-04-22 13:00:00,40.18,40.39,40.17,40.28,100777.34591893392,27.944,28.09,27.937,28.0135,100777.3459
2010-04-22 13:30:00,40.28,40.34,40.18,40.34,73153.80344253192,28.0135,28.0552,27.944,28.0552,73153.8034
2010-04-22 14:00:00,40.34,40.45,40.22,40.45,88839.53359244863,28.0552,28.1318,27.9718,28.1318,88839.5336
2010-04-22 14:30:00,40.45,40.47,40.38,40.45,91060.52193225984,28.1318,28.1457,28.0831,28.1318,91060.5219
2010-04-22 15:00:00,40.45,40.53,40.41,40.51,90227.65130483064,28.1318,28.1874,28.1039,28.1735,90227.6513
2010-04-22 15:30:00,40.52,40.61,40.45,40.59,276929.48362021096,28.1804,28.243,28.1318,28.2291,276929.4836
2010-04-23 09:30:00,40.86,41.16,40.82,41.12,100638.53414769573,28.4169,28.6255,28.3891,28.5977,100638.5341
2010-04-23 10:00:00,41.13,41.29,41.12,41.2,133120.48861743475,28.6047,28.7159,28.5977,28.6534,133120.4886
2010-04-23 10:30:00,41.19,41.31,41.03,41.17,136729.594669628,28.6464,28.7299,28.5351,28.6325,136729.5947
2010-04-23 11:00:00,41.18,41.31,41.13,41.23,98695.1693503609,28.6394,28.7299,28.6047,28.6742,98695.1694
2010-04-23 11:30:00,41.23,41.24,41.13,41.19,92171.01610216546,28.6742,28.6812,28.6047,28.6464,92171.0161
2010-04-23 12:00:00,41.19,41.3,41.16,41.26,89950.02776235424,28.6464,28.7229,28.6255,28.6951,89950.0278
2010-04-23 12:30:00,41.26,41.35,41.24,41.32,69961.13270405329,28.6951,28.7577,28.6812,28.7368,69961.1327
2010-04-23 13:00:00,41.32,41.4,41.29,41.31,68017.76790671848,28.7368,28.7924,28.7159,28.7299,68017.7679
2010-04-23 13:30:00,41.31,41.34,41.29,41.31,60938.36757357024,28.7299,28.7507,28.7159,28.7299,60938.3676
2010-04-23 14:00:00,41.31,41.43,41.28,41.39,79400.33314825097,28.7299,28.8133,28.709,28.7855,79400.3331
2010-04-23 14:30:00,41.38,41.5,41.34,41.45,65102.72071071626,28.7785,28.862,28.7507,28.8272,65102.7207
2010-04-23 15:00:00,41.48,41.57,41.39,41.55,86063.29816768461,28.8481,28.9107,28.7855,28.8968,86063.2982
2010-04-23 15:30:00,41.53,41.6,41.46,41.57,168795.1138256524,28.8829,28.9315,28.8342,28.9107,168795.1138
2010-04-26 09:30:00,41.78,42.03,41.73,41.8,153525.8189894503,29.0567,29.2306,29.022,29.0706,153525.819
2010-04-26 10:00:00,41.8,42.01,41.65,41.73,223070.51637978893,29.0706,29.2167,28.9663,29.022,223070.5164
2010-04-26 10:30:00,41.73,41.76,41.55,41.58,221682.398667407,29.022,29.0428,28.8968,28.9176,221682.3987
2010-04-26 11:00:00,41.58,41.6,41.47,41.5,96335.36923931148,28.9176,28.9315,28.8411,28.862,96335.3692
2010-04-26 11:30:00,41.5,41.5,41.27,41.3,81760.13325930039,28.862,28.862,28.702,28.7229,81760.1333
2010-04-26 12:00:00,41.31,41.32,41.2,41.31,114380.89950027762,28.7299,28.7368,28.6534,28.7299,114380.8995
2010-04-26 12:30:00,41.31,41.39,41.19,41.39,119794.55857856743,28.7299,28.7855,28.6464,28.7855,119794.5586
2010-04-26 13:00:00,41.39,41.54,41.38,41.42,144641.86563020543,28.7855,28.8898,28.7785,28.8064,144641.8656
2010-04-26 13:30:00,41.42,41.45,41.31,41.42,85646.86285397001,28.8064,28.8272,28.7299,28.8064,85646.8629
2010-04-26 14:00:00,41.42,41.56,41.37,41.52,94253.19267073848,28.8064,28.9037,28.7716,28.8759,94253.1927
2010-04-26 14:30:00,41.52,41.52,41.37,41.37,80510.82731815657,28.8759,28.8759,28.7716,28.7716,80510.8273
2010-04-26 15:00:00,41.38,41.44,41.3,41.34,129927.81787895612,28.7785,28.8203,28.7229,28.7507,129927.8179
2010-04-26 15:30:00,41.35,41.42,41.29,41.32,169350.3609106052,28.7577,28.8064,28.7159,28.7368,169350.3609
2010-04-27 09:30:00,39.33,39.41,38.57,38.72,733620.2109938923,27.3528,27.4085,26.8243,26.9286,733620.211
2010-04-27 10:00:00,38.72,39.15,38.69,39.1,513881.17712382006,26.9286,27.2276,26.9077,27.1929,513881.1771
2010-04-27 10:30:00,39.1,39.12,38.47,38.63,450444.19766796223,27.1929,27.2068,26.7547,26.866,450444.1977
2010-04-27 11:00:00,38.63,38.98,38.52,38.55,507495.8356468628,26.866,27.1094,26.7895,26.8104,507495.8356
2010-04-27 11:30:00,38.55,38.55,37.93,37.94,488062.1876735147,26.8104,26.8104,26.3792,26.3861,488062.1877
2010-04-27 12:00:00,37.94,38.07,37.85,37.95,235147.14047751247,26.3861,26.4765,26.3235,26.3931,235147.1405
2010-04-27 12:30:00,37.93,38.11,37.91,38.06,88561.91004997223,26.3792,26.5044,26.3653,26.4696,88561.91
2010-04-27 13:00:00,38.08,38.25,38.02,38.25,228761.79900055524,26.4835,26.6017,26.4418,26.6017,228761.799
2010-04-27 13:30:00,38.23,38.29,38.13,38.13,200027.7623542476,26.5878,26.6295,26.5183,26.5183,200027.7624
2010-04-27 14:00:00,38.13,38.21,38.08,38.12,203359.24486396444,26.5183,26.5739,26.4835,26.5113,203359.2449
2010-04-27 14:30:00,38.09,38.14,37.91,37.96,328012.21543586894,26.4904,26.5252,26.3653,26.4,328012.2154
2010-04-27 15:00:00,37.96,38.12,37.91,38.03,369794.55857856746,26.4,26.5113,26.3653,26.4487,369794.5586
2010-04-27 15:30:00,38.03,38.03,37.48,37.6,652692.948362021,26.4487,26.4487,26.0662,26.1497,652692.9484
2010-04-28 09:30:00,39.01,39.06,38.27,38.33,418517.490283176,27.1303,27.165,26.6156,26.6574,418517.4903
2010-04-28 10:00:00,38.34,38.44,38.04,38.4,233620.21099389228,26.6643,26.7339,26.4557,26.706,233620.211
2010-04-28 10:30:00,38.41,38.51,38.19,38.5,337034.980566352,26.713,26.7825,26.56,26.7756,337034.9806
2010-04-28 11:00:00,38.51,38.61,38.27,38.33,290255.41365907824,26.7825,26.8521,26.6156,26.6574,290255.4137
2010-04-28 11:30:00,38.3,38.37,37.97,38.31,143808.99500277624,26.6365,26.6852,26.407,26.6434,143808.995
2010-04-28 12:00:00,38.3,38.35,38.08,38.32,118684.06440866184,26.6365,26.6713,26.4835,26.6504,118684.0644
2010-04-28 12:30:00,38.32,38.35,38.22,38.31,63159.35591338145,26.6504,26.6713,26.5809,26.6434,63159.3559
2010-04-28 13:00:00,38.3,38.41,38.26,38.26,82315.3803442532,26.6365,26.713,26.6087,26.6087,82315.3803
2010-04-28 13:30:00,38.25,38.44,38.25,38.44,48584.11993337035,26.6017,26.7339,26.6017,26.7339,48584.1199
2010-04-28 14:00:00,38.43,38.67,38.39,38.56,416851.7490283176,26.7269,26.8938,26.6991,26.8173,416851.749
2010-04-28 14:30:00,38.55,38.64,38.45,38.6,105774.56968350917,26.8104,26.873,26.7408,26.8451,105774.5697
2010-04-28 15:00:00,38.61,38.75,38.56,38.66,173514.71404775124,26.8521,26.9495,26.8173,26.8869,173514.714
2010-04-28 15:30:00,38.66,38.74,38.51,38.58,413936.70183231536,26.8869,26.9425,26.7825,26.8312,413936.7018
2010-04-29 09:30:00,39.27,39.63,39.2,39.4,200166.5741254858,27.3111,27.5615,27.2624,27.4015,200166.5741
2010-04-29 10:00:00,39.39,39.5,39.25,39.42,161160.46640755134,27.3946,27.4711,27.2972,27.4154,161160.4664
2010-04-29 10:30:00,39.41,39.63,39.37,39.54,112437.5347029428,27.4085,27.5615,27.3806,27.4989,112437.5347
2010-04-29 11:00:00,39.54,39.58,39.39,39.53,101610.21654636312,27.4989,27.5267,27.3946,27.4919,101610.2165
2010-04-29 11:30:00,39.51,39.65,39.49,39.65,50527.48473070516,27.478,27.5754,27.4641,27.5754,50527.4847
2010-04-29 12:00:00,39.66,39.74,39.64,39.67,72459.74458634092,27.5823,27.638,27.5684,27.5893,72459.7446
2010-04-29 12:30:00,39.67,39.81,39.64,39.71,91754.58078845084,27.5893,27.6867,27.5684,27.6171,91754.5808
2010-04-29 13:00:00,39.73,39.96,39.73,39.87,111188.228761799,27.631,27.791,27.631,27.7284,111188.2288
2010-04-29 13:30:00,39.87,39.94,39.82,39.9,65935.59133814547,27.7284,27.7771,27.6936,27.7492,65935.5913
2010-04-29 14:00:00,39.91,40.02,39.89,39.97,78983.89783453636,27.7562,27.8327,27.7423,27.7979,78983.8978
2010-04-29 14:30:00,39.97,40.01,39.72,39.75,113131.5935591338,27.7979,27.8257,27.6241,27.6449,113131.5936
2010-04-29 15:00:00,39.74,39.79,39.67,39.76,859106.052193226,27.638,27.6727,27.5893,27.6519,859106.0522
2010-04-29 15:30:00,39.77,40.0,39.76,39.9,246252.08217656857,27.6588,27.8188,27.6519,27.7492,246252.0822
2010-04-30 09:30:00,40.02,40.58,40.0,40.01,151721.26596335368,27.8327,28.2222,27.8188,27.8257,151721.266
2010-04-30 10:00:00,40.02,40.08,39.59,39.75,123958.91171571348,27.8327,27.8744,27.5336,27.6449,123958.9117
2010-04-30 10:30:00,39.75,40.1,39.64,40.08,181426.9850083287,27.6449,27.8883,27.5684,27.8744,181426.985
2010-04-30 11:00:00,40.1,40.14,39.98,40.02,73292.61521377013,27.8883,27.9162,27.8049,27.8327,73292.6152
2010-04-30 11:30:00,40.03,40.1,39.93,40.06,97029.42809550247,27.8397,27.8883,27.7701,27.8605,97029.4281
2010-04-30 12:00:00,40.07,40.07,39.68,39.73,90088.83953359244,27.8675,27.8675,27.5962,27.631,90088.8395
2010-04-30 12:30:00,39.72,39.73,39.36,39.41,63575.79122709605,27.6241,27.631,27.3737,27.4085,63575.7912
2010-04-30 13:00:00,39.41,39.51,39.36,39.45,134647.41810105497,27.4085,27.478,27.3737,27.4363,134647.4181
2010-04-30 13:30:00,39.46,39.63,39.43,39.46,62465.29705719045,27.4432,27.5615,27.4224,27.4432,62465.2971
2010-04-30 14:00:00,39.45,39.61,39.41,39.58,89672.40421987783,27.4363,27.5476,27.4085,27.5267,89672.4042
2010-04-30 14:30:00,39.58,39.61,39.36,39.46,73153.80344253192,27.5267,27.5476,27.3737,27.4432,73153.8034
2010-04-30 15:00:00,39.44,39.59,39.41,39.54,127568.01776790671,27.4293,27.5336,27.4085,27.4989,127568.0178
2010-04-30 15:30:00,39.54,39.56,39.37,39.44,273598.00111049414,27.4989,27.5128,27.3806,27.4293,273598.0011
2010-05-03 09:30:00,39.86,40.1,39.86,39.98,64547.47362576346,27.7214,27.8883,27.7214,27.8049,64547.4736
2010-05-03 10:00:00,39.97,40.21,39.97,40.13,108411.99333703498,27.7979,27.9648,27.7979,27.9092,108411.9933
2010-05-03 10:30:00,40.13,40.13,39.97,40.03,159217.10161021654,27.9092,27.9092,27.7979,27.8397,159217.1016
2010-05-03 11:00:00,40.0,40.21,39.97,40.16,110355.3581343698,27.8188,27.9648,27.7979,27.9301,110355.3581
2010-05-03 11:30:00,40.15,40.15,40.01,40.12,68850.63853414769,27.9231,27.9231,27.8257,27.9022,68850.6385
2010-05-03 12:00:00,40.11,40.31,40.09,40.25,101471.40477512492,27.8953,28.0344,27.8814,27.9927,101471.4048
2010-05-03 12:30:00,40.26,40.26,40.1,40.16,38450.86063298168,27.9996,27.9996,27.8883,27.9301,38450.8606
2010-05-03 13:00:00,40.16,40.16,40.05,40.12,49694.61410327596,27.9301,27.9301,27.8536,27.9022,49694.6141
2010-05-03 13:30:00,40.13,40.18,40.12,40.17,81066.07440310938,27.9092,27.944,27.9022,27.937,81066.0744
2010-05-03 14:00:00,40.2,40.42,40.15,40.41,50666.29650194336,27.9579,28.1109,27.9231,28.1039,50666.2965
2010-05-03 14:30:00,40.41,40.42,40.31,40.34,37062.74292059967,28.1039,28.1109,28.0344,28.0552,37062.7429
2010-05-03 15:00:00,40.34,40.34,40.12,40.15,57468.07329261521,28.0552,28.0552,27.9022,27.9231,57468.0733
2010-05-03 15:30:00,40.15,40.37,40.14,40.29,130205.44142143252,27.9231,28.0761,27.9162,28.0205,130205.4414
2010-05-04 09:30:00,39.0,39.17,38.61,39.14,236812.88173237088,27.1233,27.2415,26.8521,27.2207,236812.8817
2010-05-04 10:00:00,39.12,39.2,39.01,39.1,279705.719044975,27.2068,27.2624,27.1303,27.1929,279705.719
2010-05-04 10:30:00,39.1,39.12,38.53,38.66,157828.98389783452,27.1929,27.2068,26.7964,26.8869,157828.9839
2010-05-04 11:00:00,38.65,38.7,38.47,38.48,155191.5602443087,26.8799,26.9147,26.7547,26.7617,155191.5602
2010-05-04 11:30:00,38.48,38.76,38.48,38.74,147834.53636868406,26.7617,26.9564,26.7617,26.9425,147834.5364
2010-05-04 12:00:00,38.75,38.76,38.55,38.63,104525.26374236537,26.9495,26.9564,26.8104,26.866,104525.2637
2010-05-04 12:30:00,38.63,38.82,38.55,38.74,186840.64408661853,26.866,26.9981,26.8104,26.9425,186840.6441
2010-05-04 13:00:00,38.75,38.78,38.48,38.51,48584.11993337035,26.9495,26.9703,26.7617,26.7825,48584.1199
2010-05-04 13:30:00,38.53,38.62,38.43,38.58,59133.81454747362,26.7964,26.859,26.7269,26.8312,59133.8145
2010-05-04 14:00:00,38.61,38.63,38.46,38.51,83009.43920044419,26.8521,26.866,26.7478,26.7825,83009.4392
2010-05-04 14:30:00,38.5,38.65,38.48,38.58,99389.22820655192,26.7756,26.8799,26.7617,26.8312,99389.2282
2010-05-04 15:00:00,38.59,38.69,38.51,38.66,168795.1138256524,26.8382,26.9077,26.7825,26.8869,168795.1138
2010-05-04 15:30:00,38.64,38.64,38.41,38.6,150471.96002220988,26.873,26.873,26.713,26.8451,150471.96
2010-05-05 09:30:00,36.96,37.69,36.4,36.99,288450.86063298164,25.7046,26.2123,25.3151,25.7254,288450.8606
2010-05-05 10:00:00,36.97,37.55,36.92,37.32,260688.50638534143,25.7115,26.1149,25.6767,25.9549,260688.5064
2010-05-05 10:30:00,37.3,37.58,37.12,37.47,91199.33370349804,25.941,26.1358,25.8158,26.0593,91199.3337
2010-05-05 11:00:00,37.48,37.53,37.16,37.42,77873.40366463075,26.0662,26.101,25.8437,26.0245,77873.4037
2010-05-05 11:30:00,37.45,37.98,37.38,37.92,82870.627429206,26.0453,26.4139,25.9967,26.3722,82870.6274
2010-05-05 12:00:00,37.97,38.04,37.64,37.71,83842.3098278734,26.407,26.4557,26.1775,26.2262,83842.3098
2010-05-05 12:30:00,37.71,37.8,37.56,37.61,129372.57079400332,26.2262,26.2888,26.1218,26.1566,129372.5708
2010-05-05 13:00:00,37.62,37.62,37.42,37.44,43864.51971127151,26.1636,26.1636,26.0245,26.0384,43864.5197
2010-05-05 13:30:00,37.45,37.5,37.31,37.31,68850.63853414769,26.0453,26.0801,25.948,25.948,68850.6385
2010-05-05 14:00:00,37.3,37.35,37.19,37.22,49833.42587451416,25.941,25.9758,25.8645,25.8854,49833.4259
2010-05-05 14:30:00,37.22,37.24,36.95,37.06,91615.76901721266,25.8854,25.8993,25.6976,25.7741,91615.769
2010-05-05 15:00:00,37.07,37.1,36.98,37.01,218628.53970016656,25.7811,25.8019,25.7185,25.7393,218628.5397
2010-05-05 15:30:00,37.0,37.16,36.99,37.12,260688.50638534143,25.7324,25.8437,25.7254,25.8158,260688.5064
2010-05-06 09:30:00,36.33,37.31,36.33,37.29,408245.4192115491,25.2664,25.948,25.2664,25.9341,408245.4192
2010-05-06 10:00:00,37.29,37.49,36.93,36.93,190449.75013881177,25.9341,26.0732,25.6837,25.6837,190449.7501
2010-05-06 10:30:00,36.92,37.0,36.31,36.38,301499.16712937254,25.6767,25.7324,25.2525,25.3012,301499.1671
2010-05-06 11:00:00,36.37,36.42,36.03,36.4,216823.98667406995,25.2942,25.329,25.0578,25.3151,216823.9867
2010-05-06 11:30:00,36.4,36.41,36.14,36.34,241254.8584119933,25.3151,25.3221,25.1343,25.2734,241254.8584
2010-05-06 12:00:00,36.34,36.58,36.34,36.49,163520.26651860078,25.2734,25.4403,25.2734,25.3777,163520.2665
2010-05-06 12:30:00,36.47,36.55,36.29,36.42,144641.86563020543,25.3638,25.4194,25.2386,25.329,144641.8656
2010-05-06 13:00:00,36.42,36.47,36.03,36.06,81066.07440310938,25.329,25.3638,25.0578,25.0786,81066.0744
2010-05-06 13:30:00,36.06,36.08,35.57,35.62,220710.7162687396,25.0786,25.0925,24.7379,24.7726,220710.7163
2010-05-06 14:00:00,35.63,35.66,34.72,34.87,451277.0682953914,24.7796,24.8005,24.1467,24.251,451277.0683
2010-05-06 14:30:00,34.88,35.07,32.96,34.82,204747.36257634647,24.258,24.3901,22.9227,24.2163,204747.3626
2010-05-06 15:00:00,34.85,35.34,34.72,35.26,510827.3181565796,24.2371,24.5779,24.1467,24.5223,510827.3182
2010-05-06 15:30:00,35.27,35.77,35.21,35.65,703914.4919489173,24.5292,24.877,24.4875,24.7935,703914.4919
2010-05-07 09:30:00,34.82,35.11,34.48,34.68,645197.1127151581,24.2163,24.4179,23.9798,24.1189,645197.1127
2010-05-07 10:00:00,34.67,34.88,33.56,33.69,574264.2976124375,24.1119,24.258,23.34,23.4304,574264.2976
2010-05-07 10:30:00,33.71,34.51,33.63,34.38,596474.1810105497,23.4443,24.0007,23.3886,23.9102,596474.181
2010-05-07 11:00:00,34.38,34.95,34.33,34.51,588978.3453636868,23.9102,24.3067,23.8755,24.0007,588978.3454
2010-05-07 11:30:00,34.49,34.91,34.28,34.74,238339.8112159911,23.9868,24.2788,23.8407,24.1606,238339.8112
2010-05-07 12:00:00,34.74,34.95,34.59,34.64,274153.24819544697,24.1606,24.3067,24.0563,24.0911,274153.2482
2010-05-07 12:30:00,34.59,34.84,34.53,34.54,175458.07884508604,24.0563,24.2302,24.0146,24.0215,175458.0788
2010-05-07 13:00:00,34.52,34.64,34.34,34.43,166712.93725707938,24.0076,24.0911,23.8824,23.945,166712.9373
2010-05-07 13:30:00,34.44,34.82,34.38,34.53,174764.01998889504,23.952,24.2163,23.9102,24.0146,174764.02
2010-05-07 14:00:00,34.57,34.65,34.19,34.19,237645.7523598001,24.0424,24.098,23.7781,23.7781,237645.7524
2010-05-07 14:30:00,34.18,34.52,34.17,34.36,235424.76401998888,23.7712,24.0076,23.7642,23.8963,235424.764
2010-05-07 15:00:00,34.35,34.38,34.09,34.23,390061.0771793448,23.8894,23.9102,23.7086,23.8059,390061.0772
2010-05-07 15:30:00,34.22,34.36,34.01,34.28,439894.5030538589,23.799,23.8963,23.6529,23.8407,439894.5031
2010-05-10 09:30:00,36.81,37.23,36.38,36.94,273736.8128817324,25.6002,25.8923,25.3012,25.6907,273736.8129
2010-05-10 10:00:00,36.95,37.06,36.83,36.89,259994.4475291505,25.6976,25.7741,25.6142,25.6559,259994.4475
2010-05-10 10:30:00,36.88,37.04,36.69,36.78,315102.72071071627,25.6489,25.7602,25.5168,25.5794,315102.7207
2010-05-10 11:00:00,36.8,36.95,36.74,36.81,240144.3642420877,25.5933,25.6976,25.5516,25.6002,240144.3642
2010-05-10 11:30:00,36.81,37.11,36.81,37.05,167406.9961132704,25.6002,25.8089,25.6002,25.7672,167406.9961
2010-05-10 12:00:00,37.05,37.1,36.95,36.99,98695.1693503609,25.7672,25.8019,25.6976,25.7254,98695.1694
2010-05-10 12:30:00,36.97,37.02,36.91,36.92,63020.54414214325,25.7115,25.7463,25.6698,25.6767,63020.5441
2010-05-10 13:00:00,36.92,36.94,36.6,36.81,150055.52470849527,25.6767,25.6907,25.4542,25.6002,150055.5247
2010-05-10 13:30:00,36.81,37.17,36.81,36.97,326485.2859522487,25.6002,25.8506,25.6002,25.7115,326485.286
2010-05-10 14:00:00,36.98,37.1,36.88,36.99,132704.05330372014,25.7185,25.8019,25.6489,25.7254,132704.0533
2010-05-10 14:30:00,36.99,37.01,36.8,36.91,304414.21432537475,25.7254,25.7393,25.5933,25.6698,304414.2143
2010-05-10 15:00:00,36.91,36.93,36.77,36.85,223070.51637978893,25.6698,25.6837,25.5724,25.6281,223070.5164
2010-05-10 15:30:00,36.85,37.27,36.81,37.22,524292.0599666851,25.6281,25.9202,25.6002,25.8854,524292.06
2010-05-11 09:30:00,35.81,36.28,35.7,36.28,356607.44031093834,24.9048,25.2316,24.8283,25.2316,356607.4403
2010-05-11 10:00:00,36.26,36.29,35.93,35.98,264575.2359800111,25.2177,25.2386,24.9882,25.023,264575.236
2010-05-11 10:30:00,35.98,36.04,35.83,35.83,241532.48195446967,25.023,25.0647,24.9187,24.9187,241532.482
2010-05-11 11:00:00,35.85,36.19,35.83,36.13,147556.91282620764,24.9326,25.169,24.9187,25.1273,147556.9128
2010-05-11 11:30:00,36.13,36.39,36.02,36.34,118961.68795113824,25.1273,25.3081,25.0508,25.2734,118961.688
2010-05-11 12:00:00,36.36,36.5,36.34,36.49,115630.20544142142,25.2873,25.3846,25.2734,25.3777,115630.2054
2010-05-11 12:30:00,36.48,36.53,36.38,36.51,115630.20544142142,25.3707,25.4055,25.3012,25.3916,115630.2054
2010-05-11 13:00:00,36.5,36.57,36.45,36.53,111882.28761799,25.3846,25.4333,25.3499,25.4055,111882.2876
2010-05-11 13:30:00,36.52,36.55,36.37,36.47,169905.607995558,25.3986,25.4194,25.2942,25.3638,169905.608
2010-05-11 14:00:00,36.5,36.52,36.34,36.39,268878.4008883953,25.3846,25.3986,25.2734,25.3081,268878.4009
2010-05-11 14:30:00,36.41,36.46,36.26,36.38,318017.7679067185,25.3221,25.3568,25.2177,25.3012,318017.7679
2010-05-11 15:00:00,36.38,36.4,36.03,36.11,213492.5041643532,25.3012,25.3151,25.0578,25.1134,213492.5042
2010-05-11 15:30:00,36.11,36.28,36.05,36.12,301637.9789006108,25.1134,25.2316,25.0717,25.1204,301637.9789
2010-05-12 09:30:00,36.47,36.79,36.43,36.66,140893.947806774,25.3638,25.5863,25.336,25.4959,140893.9478
2010-05-12 10:00:00,36.65,36.82,36.53,36.77,140893.947806774,25.489,25.6072,25.4055,25.5724,140893.9478
2010-05-12 10:30:00,36.78,36.93,36.68,36.9,148389.78345363686,25.5794,25.6837,25.5098,25.6628,148389.7835
2010-05-12 11:00:00,36.88,37.12,36.75,36.78,162270.96057745695,25.6489,25.8158,25.5585,25.5794,162270.9606
2010-05-12 11:30:00,36.8,36.94,36.73,36.93,157690.17212659633,25.5933,25.6907,25.5446,25.6837,157690.1721
2010-05-12 12:00:00,36.93,37.43,36.93,37.35,230843.97556912823,25.6837,26.0314,25.6837,25.9758,230843.9756
2010-05-12 12:30:00,37.35,37.4,37.21,37.4,59827.87340366463,25.9758,26.0106,25.8784,26.0106,59827.8734
2010-05-12 13:00:00,37.4,37.42,37.33,37.41,160188.78400888393,26.0106,26.0245,25.9619,26.0175,160188.784
2010-05-12 13:30:00,37.42,37.51,37.36,37.42,141171.5713492504,26.0245,26.0871,25.9827,26.0245,141171.5713
2010-05-12 14:00:00,37.42,37.61,37.4,37.59,191976.679622432,26.0245,26.1566,26.0106,26.1427,191976.6796
2010-05-12 14:30:00,37.59,37.66,37.31,37.39,244031.09383675733,26.1427,26.1914,25.948,26.0036,244031.0938
2010-05-12 15:00:00,37.4,37.44,37.32,37.32,232093.2815102721,26.0106,26.0384,25.9549,25.9549,232093.2815
2010-05-12 15:30:00,37.32,37.42,37.28,37.3,427401.44364242087,25.9549,26.0245,25.9271,25.941,427401.4436
2010-05-13 09:30:00,37.07,37.31,37.07,37.24,96196.55746807328,25.7811,25.948,25.7811,25.8993,96196.5575
2010-05-13 10:00:00,37.23,37.33,37.17,37.27,216407.5513603553,25.8923,25.9619,25.8506,25.9202,216407.5514
2010-05-13 10:30:00,37.27,37.36,37.21,37.28,122154.35868961689,25.9202,25.9827,25.8784,25.9271,122154.3587
2010-05-13 11:00:00,37.27,37.42,37.24,37.32,127290.39422543033,25.9202,26.0245,25.8993,25.9549,127290.3942
2010-05-13 11:30:00,37.33,37.34,37.24,37.29,155607.9955580233,25.9619,25.9688,25.8993,25.9341,155607.9956
2010-05-13 12:00:00,37.28,37.34,37.21,37.23,72737.36812881732,25.9271,25.9688,25.8784,25.8923,72737.3681
2010-05-13 12:30:00,37.24,37.31,37.23,37.25,47057.19044975014,25.8993,25.948,25.8923,25.9062,47057.1904
2010-05-13 13:00:00,37.26,37.32,37.22,37.27,64131.038312048855,25.9132,25.9549,25.8854,25.9202,64131.0383
2010-05-13 13:30:00,37.29,37.4,37.28,37.29,85924.48639644642,25.9341,26.0106,25.9271,25.9341,85924.4864
2010-05-13 14:00:00,37.29,37.37,37.27,37.27,78845.08606329816,25.9341,25.9897,25.9202,25.9202,78845.0861
2010-05-13 14:30:00,37.27,37.37,37.27,37.36,300111.04941699054,25.9202,25.9897,25.9202,25.9827,300111.0494
2010-05-13 15:00:00,37.37,37.37,37.16,37.21,582593.0038867296,25.9897,25.9897,25.8437,25.8784,582593.0039
2010-05-13 15:30:00,37.21,37.25,36.97,36.99,500694.058856191,25.8784,25.9062,25.7115,25.7254,500694.0589
2010-05-14 09:30:00,36.45,36.5,35.74,35.76,145058.30094392004,25.3499,25.3846,24.8561,24.87,145058.3009
2010-05-14 10:00:00,35.76,35.94,35.55,35.87,143670.18323153802,24.87,24.9952,24.7239,24.9465,143670.1832
2010-05-14 10:30:00,35.87,35.9,35.62,35.73,86063.29816768461,24.9465,24.9674,24.7726,24.8491,86063.2982
2010-05-14 11:00:00,35.72,35.72,35.16,35.19,160605.21932259854,24.8422,24.8422,24.4527,24.4736,160605.2193
2010-05-14 11:30:00,35.18,35.28,35.06,35.13,102443.08717379232,24.4666,24.5362,24.3832,24.4319,102443.0872
2010-05-14 12:00:00,35.14,35.27,34.95,35.21,70794.0033314825,24.4388,24.5292,24.3067,24.4875,70794.0033
2010-05-14 12:30:00,35.24,35.49,35.21,35.48,41365.90782898389,24.5084,24.6822,24.4875,24.6753,41365.9078
2010-05-14 13:00:00,35.47,35.53,35.35,35.38,66768.46196557468,24.6683,24.71,24.5849,24.6057,66768.462
2010-05-14 13:30:00,35.37,35.39,35.21,35.29,46085.50805108273,24.5988,24.6127,24.4875,24.5431,46085.5081
2010-05-14 14:00:00,35.3,35.32,35.13,35.22,71904.49750138812,24.5501,24.564,24.4319,24.4944,71904.4975
2010-05-14 14:30:00,35.23,35.39,35.22,35.3,108411.99333703498,24.5014,24.6127,24.4944,24.5501,108411.9933
2010-05-14 15:00:00,35.3,35.37,35.17,35.28,96612.99278178788,24.5501,24.5988,24.4597,24.5362,96612.9928
2010-05-14 15:30:00,35.28,35.51,35.19,35.43,234869.51693503608,24.5362,24.6961,24.4736,24.6405,234869.5169
2010-05-17 09:30:00,35.59,36.01,35.54,35.59,197806.7740144364,24.7518,25.0439,24.717,24.7518,197806.774
2010-05-17 10:00:00,35.62,35.95,35.57,35.86,112576.346474181,24.7726,25.0021,24.7379,24.9395,112576.3465
2010-05-17 10:30:00,35.87,35.9,35.62,35.62,115907.82898389782,24.9465,24.9674,24.7726,24.7726,115907.829
2010-05-17 11:00:00,35.6,35.67,35.17,35.26,141865.6302054414,24.7587,24.8074,24.4597,24.5223,141865.6302
2010-05-17 11:30:00,35.26,35.26,35.05,35.05,156440.86618545253,24.5223,24.5223,24.3762,24.3762,156440.8662
2010-05-17 12:00:00,35.03,35.03,34.68,34.82,146724.04219877845,24.3623,24.3623,24.1189,24.2163,146724.0422
2010-05-17 12:30:00,34.82,34.98,34.82,34.85,67184.89727928927,24.2163,24.3275,24.2163,24.2371,67184.8973
2010-05-17 13:00:00,34.85,35.03,34.82,34.99,77040.53303720155,24.2371,24.3623,24.2163,24.3345,77040.533
2010-05-17 13:30:00,34.99,35.06,34.89,35.03,87451.41588006662,24.3345,24.3832,24.2649,24.3623,87451.4159
2010-05-17 14:00:00,35.03,35.16,35.02,35.11,91476.95724597444,24.3623,24.4527,24.3554,24.4179,91476.9572
2010-05-17 14:30:00,35.11,35.41,35.05,35.39,122293.17046085508,24.4179,24.6266,24.3762,24.6127,122293.1705
2010-05-17 15:00:00,35.36,35.52,35.23,35.32,107717.93448084396,24.5918,24.7031,24.5014,24.564,107717.9345
2010-05-17 15:30:00,35.32,35.75,35.31,35.69,213353.6923931149,24.564,24.863,24.557,24.8213,213353.6924
2010-05-18 09:30:00,36.16,36.21,35.98,35.98,140199.888950583,25.1482,25.183,25.023,25.023,140199.889
2010-05-18 10:00:00,35.98,36.01,35.76,35.82,91615.76901721266,25.023,25.0439,24.87,24.9117,91615.769
2010-05-18 10:30:00,35.81,35.91,35.44,35.69,114797.33481399222,24.9048,24.9743,24.6474,24.8213,114797.3348
2010-05-18 11:00:00,35.69,35.74,35.58,35.73,69267.0738478623,24.8213,24.8561,24.7448,24.8491,69267.0738
2010-05-18 11:30:00,35.73,35.73,35.32,35.37,73292.61521377013,24.8491,24.8491,24.564,24.5988,73292.6152
2010-05-18 12:00:00,35.37,35.52,35.24,35.49,83148.2509716824,24.5988,24.7031,24.5084,24.6822,83148.251
2010-05-18 12:30:00,35.49,35.62,35.34,35.36,37340.36646307607,24.6822,24.7726,24.5779,24.5918,37340.3665
2010-05-18 13:00:00,35.32,35.43,35.05,35.2,70932.8151027207,24.564,24.6405,24.3762,24.4805,70932.8151
2010-05-18 13:30:00,35.2,35.23,34.88,34.9,102165.46363131591,24.4805,24.5014,24.258,24.2719,102165.4636
2010-05-18 14:00:00,34.9,35.05,34.79,34.83,66074.40310938367,24.2719,24.3762,24.1954,24.2232,66074.4031
2010-05-18 14:30:00,34.84,34.84,34.52,34.58,201693.50360910603,24.2302,24.2302,24.0076,24.0493,201693.5036
2010-05-18 15:00:00,34.58,34.73,34.37,34.41,209605.7745696835,24.0493,24.1537,23.9033,23.9311,209605.7746
2010-05-18 15:30:00,34.4,34.51,34.31,34.32,500555.2470849528,23.9242,24.0007,23.8616,23.8685,500555.2471
2010-05-19 09:30:00,34.0,34.19,33.8,34.15,192948.36202109937,23.646,23.7781,23.5069,23.7503,192948.362
2010-05-19 10:00:00,34.15,34.17,33.38,33.56,267906.71848972794,23.7503,23.7642,23.2148,23.34,267906.7185
2010-05-19 10:30:00,33.56,33.75,33.5,33.63,202942.80955024983,23.34,23.4721,23.2982,23.3886,202942.8096
2010-05-19 11:00:00,33.62,33.64,33.19,33.3,174902.83176013324,23.3817,23.3956,23.0826,23.1591,174902.8318
2010-05-19 11:30:00,33.28,33.28,32.71,32.97,187951.1382565241,23.1452,23.1452,22.7488,22.9296,187951.1383
2010-05-19 12:00:00,32.95,33.19,32.91,33.12,231815.65796779565,22.9157,23.0826,22.8879,23.034,231815.658
2010-05-19 12:30:00,33.11,33.48,33.07,33.48,215019.4336479733,23.027,23.2843,22.9992,23.2843,215019.4336
2010-05-19 13:00:00,33.47,33.5,33.27,33.3,168239.8667406996,23.2774,23.2982,23.1383,23.1591,168239.8667
2010-05-19 13:30:00,33.3,33.44,33.2,33.34,285674.62520821765,23.1591,23.2565,23.0896,23.187,285674.6252
2010-05-19 14:00:00,33.33,33.46,33.18,33.32,226401.9988895058,23.18,23.2704,23.0757,23.1731,226401.9989
2010-05-19 14:30:00,33.32,33.49,33.22,33.36,189616.8795113825,23.1731,23.2913,23.1035,23.2009,189616.8795
2010-05-19 15:00:00,33.38,33.44,33.13,33.33,217518.0455302609,23.2148,23.2565,23.0409,23.18,217518.0455
2010-05-19 15:30:00,33.34,33.63,33.24,33.53,330927.2626318712,23.187,23.3886,23.1174,23.3191,330927.2626
2010-05-20 09:30:00,32.45,32.62,32.19,32.54,402415.3248195447,22.568,22.6862,22.3872,22.6306,402415.3248
2010-05-20 10:00:00,32.52,32.61,31.91,32.01,214602.9983342588,22.6167,22.6793,22.1924,22.262,214602.9983
2010-05-20 10:30:00,32.0,32.21,31.88,32.11,351193.78123264853,22.255,22.4011,22.1716,22.3315,351193.7812
2010-05-20 11:00:00,32.1,32.27,32.09,32.25,180455.30260966127,22.3246,22.4428,22.3176,22.4289,180455.3026
2010-05-20 11:30:00,32.25,32.27,32.12,32.24,144364.24208772904,22.4289,22.4428,22.3385,22.4219,144364.2421
2010-05-20 12:00:00,32.24,32.28,32.01,32.04,212659.6335369239,22.4219,22.4498,22.262,22.2829,212659.6335
2010-05-20 12:30:00,32.09,32.09,31.5,31.51,281926.7073847862,22.3176,22.3176,21.9073,21.9143,281926.7074
2010-05-20 13:00:00,31.5,32.1,31.47,31.99,229178.23431426985,21.9073,22.3246,21.8864,22.2481,229178.2343
2010-05-20 13:30:00,31.98,32.43,31.98,32.33,230843.97556912823,22.2411,22.5541,22.2411,22.4845,230843.9756
2010-05-20 14:00:00,32.3,32.49,32.13,32.31,165047.19600222097,22.4637,22.5958,22.3454,22.4706,165047.196
2010-05-20 14:30:00,32.3,32.71,32.21,32.5,136868.40644086618,22.4637,22.7488,22.4011,22.6028,136868.4064
2010-05-20 15:00:00,32.5,32.58,32.21,32.3,243198.22320932813,22.6028,22.6584,22.4011,22.4637,243198.2232
2010-05-20 15:30:00,32.3,32.4,32.06,32.06,498334.2587451416,22.4637,22.5332,22.2968,22.2968,498334.2587
2010-05-21 09:30:00,32.43,33.03,31.94,32.89,714186.5630205441,22.5541,22.9714,22.2133,22.874,714186.563
2010-05-21 10:00:00,32.86,33.35,32.73,32.79,198084.3975569128,22.8531,23.1939,22.7627,22.8045,198084.3976
2010-05-21 10:30:00,32.77,33.17,32.77,33.1,159772.34869516935,22.7905,23.0687,22.7905,23.02,159772.3487
2010-05-21 11:00:00,33.12,33.65,33.12,33.5,162687.39589117156,23.034,23.4026,23.034,23.2982,162687.3959
2010-05-21 11:30:00,33.48,33.74,33.43,33.48,95363.68684064408,23.2843,23.4651,23.2496,23.2843,95363.6868
2010-05-21 12:00:00,33.49,33.74,33.35,33.68,84952.803997779,23.2913,23.4651,23.1939,23.4234,84952.804
2010-05-21 12:30:00,33.68,33.69,33.34,33.43,60660.74403109383,23.4234,23.4304,23.187,23.2496,60660.744
2010-05-21 13:00:00,33.39,33.43,33.2,33.28,85091.61576901721,23.2217,23.2496,23.0896,23.1452,85091.6158
2010-05-21 13:30:00,33.3,33.47,33.27,33.46,89533.59244863964,23.1591,23.2774,23.1383,23.2704,89533.5924
2010-05-21 14:00:00,33.46,33.53,33.11,33.25,95641.31038312048,23.2704,23.3191,23.027,23.1244,95641.3104
2010-05-21 14:30:00,33.24,33.3,32.98,33.13,136590.78289838976,23.1174,23.1591,22.9366,23.0409,136590.7829
2010-05-21 15:00:00,33.13,33.25,32.99,33.15,162965.01943364798,23.0409,23.1244,22.9435,23.0548,162965.0194
2010-05-21 15:30:00,33.17,33.53,33.04,33.53,306774.0144364242,23.0687,23.3191,22.9783,23.3191,306774.0144
2010-05-24 09:30:00,33.23,33.48,33.04,33.2,318017.7679067185,23.1105,23.2843,22.9783,23.0896,318017.7679
2010-05-24 10:00:00,33.2,33.66,33.17,33.65,148112.15991116044,23.0896,23.4095,23.0687,23.4026,148112.1599
2010-05-24 10:30:00,33.66,33.91,33.66,33.82,108967.24042198778,23.4095,23.5834,23.4095,23.5208,108967.2404
2010-05-24 11:00:00,33.83,33.94,33.69,33.71,96335.36923931148,23.5277,23.6042,23.4304,23.4443,96335.3692
2010-05-24 11:30:00,33.73,33.96,33.68,33.9,73986.67406996113,23.4582,23.6182,23.4234,23.5764,73986.6741
2010-05-24 12:00:00,33.88,34.06,33.87,33.89,58300.94392004442,23.5625,23.6877,23.5556,23.5695,58300.9439
2010-05-24 12:30:00,33.9,34.01,33.84,33.96,59411.438089950025,23.5764,23.6529,23.5347,23.6182,59411.4381
2010-05-24 13:00:00,33.97,34.05,33.89,33.99,82176.56857301499,23.6251,23.6807,23.5695,23.639,82176.5686
2010-05-24 13:30:00,33.98,34.0,33.77,33.87,70794.0033314825,23.6321,23.646,23.486,23.5556,70794.0033
2010-05-24 14:00:00,33.87,33.91,33.77,33.81,58300.94392004442,23.5556,23.5834,23.486,23.5138,58300.9439
2010-05-24 14:30:00,33.83,33.83,33.69,33.77,120627.42920599664,23.5277,23.5277,23.4304,23.486,120627.4292
2010-05-24 15:00:00,33.75,33.77,33.61,33.73,139644.6418656302,23.4721,23.486,23.3747,23.4582,139644.6419
2010-05-24 15:30:00,33.72,33.84,33.36,33.38,313992.22654081066,23.4512,23.5347,23.2009,23.2148,313992.2265
2010-05-25 09:30:00,31.89,31.96,31.42,31.65,337729.039422543,22.1785,22.2272,21.8517,22.0116,337729.0394
2010-05-25 10:00:00,31.66,32.05,31.64,31.79,322737.3681288173,22.0186,22.2898,22.0047,22.109,322737.3681
2010-05-25 10:30:00,31.76,31.82,31.55,31.74,205719.04497501388,22.0881,22.1298,21.9421,22.0742,205719.045
2010-05-25 11:00:00,31.75,31.98,31.75,31.98,145058.30094392004,22.0812,22.2411,22.0812,22.2411,145058.3009
2010-05-25 11:30:00,31.91,31.96,31.8,31.96,104386.45197112714,22.1924,22.2272,22.1159,22.2272,104386.452
2010-05-25 12:00:00,31.96,32.12,31.87,31.91,99528.0399777901,22.2272,22.3385,22.1646,22.1924,99528.04
2010-05-25 12:30:00,31.89,31.96,31.75,31.91,91199.33370349804,22.1785,22.2272,22.0812,22.1924,91199.3337
2010-05-25 13:00:00,31.89,31.98,31.73,31.82,120349.80566352024,22.1785,22.2411,22.0673,22.1298,120349.8057
2010-05-25 13:30:00,31.82,31.83,31.65,31.73,130344.25319267072,22.1298,22.1368,22.0116,22.0673,130344.2532
2010-05-25 14:00:00,31.7,32.12,31.65,32.03,144641.86563020543,22.0464,22.3385,22.0116,22.2759,144641.8656
2010-05-25 14:30:00,32.03,32.41,31.94,32.19,164353.13714602997,22.2759,22.5402,22.2133,22.3872,164353.1371
2010-05-25 15:00:00,32.19,32.53,32.19,32.47,245141.58800666296,22.3872,22.6236,22.3872,22.5819,245141.588
2010-05-25 15:30:00,32.47,32.67,32.42,32.67,430177.67906718486,22.5819,22.721,22.5471,22.721,430177.6791
2010-05-26 09:30:00,33.46,33.86,33.43,33.84,150333.14825097166,23.2704,23.5486,23.2496,23.5347,150333.1483
2010-05-26 10:00:00,33.86,33.95,33.54,33.7,132148.8062187673,23.5486,23.6112,23.3261,23.4373,132148.8062
2010-05-26 10:30:00,33.7,33.95,33.67,33.67,75652.41532481954,23.4373,23.6112,23.4165,23.4165,75652.4153
2010-05-26 11:00:00,33.67,33.76,33.53,33.53,112298.7229317046,23.4165,23.4791,23.3191,23.3191,112298.7229
2010-05-26 11:30:00,33.53,33.72,33.51,33.65,67323.70905052748,23.3191,23.4512,23.3052,23.4026,67323.7091
2010-05-26 12:00:00,33.67,33.75,33.59,33.61,70794.0033314825,23.4165,23.4721,23.3608,23.3747,70794.0033
2010-05-26 12:30:00,33.61,33.71,33.51,33.68,72737.36812881732,23.3747,23.4443,23.3052,23.4234,72737.3681
2010-05-26 13:00:00,33.68,33.74,33.62,33.68,155191.5602443087,23.4234,23.4651,23.3817,23.4234,155191.5602
2010-05-26 13:30:00,33.69,34.03,33.66,33.94,125208.21765685728,23.4304,23.6668,23.4095,23.6042,125208.2177
2010-05-26 14:00:00,33.93,33.97,33.71,33.8,132426.42976124375,23.5973,23.6251,23.4443,23.5069,132426.4298
2010-05-26 14:30:00,33.79,33.82,33.36,33.51,95502.49861188229,23.4999,23.5208,23.2009,23.3052,95502.4986
2010-05-26 15:00:00,33.51,33.61,32.92,33.14,153942.2543031649,23.3052,23.3747,22.8949,23.0479,153942.2543
2010-05-26 15:30:00,33.13,33.31,32.99,33.18,389644.64186563017,23.0409,23.1661,22.9435,23.0757,389644.6419
2010-05-27 09:30:00,34.33,34.79,34.3,34.62,251526.9294836202,23.8755,24.1954,23.8546,24.0772,251526.9295
2010-05-27 10:00:00,34.62,34.82,34.47,34.82,74680.73292615214,24.0772,24.2163,23.9728,24.2163,74680.7329
2010-05-27 10:30:00,34.8,34.94,34.77,34.77,174069.96113270405,24.2023,24.2997,24.1815,24.1815,174069.9611
2010-05-27 11:00:00,34.78,34.97,34.74,34.87,211271.51582454192,24.1884,24.3206,24.1606,24.251,211271.5158
2010-05-27 11:30:00,34.87,34.91,34.74,34.91,135341.47695724596,24.251,24.2788,24.1606,24.2788,135341.477
2010-05-27 12:00:00,34.9,35.11,34.82,35.04,114658.52304275402,24.2719,24.4179,24.2163,24.3693,114658.523
2010-05-27 12:30:00,35.05,35.15,35.03,35.1,78289.83897834536,24.3762,24.4458,24.3623,24.411,78289.839
2010-05-27 13:00:00,35.1,35.11,34.94,35.0,145891.17157134923,24.411,24.4179,24.2997,24.3414,145891.1716
2010-05-27 13:30:00,35.0,35.08,34.92,34.94,75235.98001110494,24.3414,24.3971,24.2858,24.2997,75235.98
2010-05-27 14:00:00,34.94,35.15,34.92,35.11,99111.60466407552,24.2997,24.4458,24.2858,24.4179,99111.6047
2010-05-27 14:30:00,35.11,35.23,35.1,35.16,75652.41532481954,24.4179,24.5014,24.411,24.4527,75652.4153
2010-05-27 15:00:00,35.15,35.23,35.07,35.12,114658.52304275402,24.4458,24.5014,24.3901,24.4249,114658.523
2010-05-27 15:30:00,35.13,35.41,35.07,35.41,182953.9144919489,24.4319,24.6266,24.3901,24.6266,182953.9145
2010-05-28 09:30:00,34.97,35.23,34.85,35.2,239311.4936146585,24.3206,24.5014,24.2371,24.4805,239311.4936
2010-05-28 10:00:00,35.22,35.53,35.22,35.36,180455.30260966127,24.4944,24.71,24.4944,24.5918,180455.3026
2010-05-28 10:30:00,35.36,35.41,34.83,34.92,117712.38200999444,24.5918,24.6266,24.2232,24.2858,117712.382
2010-05-28 11:00:00,34.91,34.99,34.68,34.79,93420.32204330926,24.2788,24.3345,24.1189,24.1954,93420.322
2010-05-28 11:30:00,34.77,34.82,34.69,34.74,161854.52526374234,24.1815,24.2163,24.1258,24.1606,161854.5253
2010-05-28 12:00:00,34.74,34.87,34.69,34.82,84397.5569128262,24.1606,24.251,24.1258,24.2163,84397.5569
2010-05-28 12:30:00,34.81,34.85,34.24,34.43,113686.8406440866,24.2093,24.2371,23.8129,23.945,113686.8406
2010-05-28 13:00:00,34.42,34.51,34.29,34.33,91754.58078845084,23.9381,24.0007,23.8477,23.8755,91754.5808
2010-05-28 13:30:00,34.34,34.37,34.05,34.07,86479.73348139922,23.8824,23.9033,23.6807,23.6947,86479.7335
2010-05-28 14:00:00,34.05,34.1,33.93,34.05,154219.8778456413,23.6807,23.7155,23.5973,23.6807,154219.8778
2010-05-28 14:30:00,34.05,34.48,34.05,34.29,107856.74625208216,23.6807,23.9798,23.6807,23.8477,107856.7463
2010-05-28 15:00:00,34.32,34.56,34.26,34.51,114103.27595780122,23.8685,24.0354,23.8268,24.0007,114103.276
2010-05-28 15:30:00,34.51,34.61,34.14,34.23,264852.8595224875,24.0007,24.0702,23.7433,23.8059,264852.8595
2010-06-01 09:30:00,34.51,34.78,34.2,34.69,225291.5047196002,24.0007,24.1884,23.7851,24.1258,225291.5047
2010-06-01 10:00:00,34.7,35.25,34.7,35.17,355358.1343697945,24.1328,24.5153,24.1328,24.4597,355358.1344
2010-06-01 10:30:00,35.17,35.26,34.9,34.91,314686.28539700166,24.4597,24.5223,24.2719,24.2788,314686.2854
2010-06-01 11:00:00,34.91,34.92,34.65,34.77,215574.6807329261,24.2788,24.2858,24.098,24.1815,215574.6807
2010-06-01 11:30:00,34.77,34.84,34.49,34.54,245974.4586340921,24.1815,24.2302,23.9868,24.0215,245974.4586
2010-06-01 12:00:00,34.54,34.62,34.45,34.54,148667.40699611325,24.0215,24.0772,23.9589,24.0215,148667.407
2010-06-01 12:30:00,34.53,34.54,34.43,34.44,175735.70238756246,24.0146,24.0215,23.945,23.952,175735.7024
2010-06-01 13:00:00,34.44,34.81,34.42,34.72,128817.32370905051,23.952,24.2093,23.9381,24.1467,128817.3237
2010-06-01 13:30:00,34.74,34.76,34.47,34.49,110632.9816768462,24.1606,24.1745,23.9728,23.9868,110632.9817
2010-06-01 14:00:00,34.46,34.64,34.35,34.56,217379.23375902275,23.9659,24.0911,23.8894,24.0354,217379.2338
2010-06-01 14:30:00,34.57,34.76,34.48,34.6,183231.5380344253,24.0424,24.1745,23.9798,24.0633,183231.538
2010-06-01 15:00:00,34.6,34.68,34.23,34.27,262076.62409772343,24.0633,24.1189,23.8059,23.8337,262076.6241
2010-06-01 15:30:00,34.27,34.42,33.98,34.0,274569.6835091616,23.8337,23.9381,23.6321,23.646,274569.6835
2010-06-02 09:30:00,34.56,34.72,34.42,34.69,279705.719044975,24.0354,24.1467,23.9381,24.1258,279705.719
2010-06-02 10:00:00,34.72,34.91,34.62,34.77,171154.9139367018,24.1467,24.2788,24.0772,24.1815,171154.9139
2010-06-02 10:30:00,34.78,34.89,34.74,34.8,145058.30094392004,24.1884,24.2649,24.1606,24.2023,145058.3009
2010-06-02 11:00:00,34.78,35.12,34.78,35.1,151860.07773459188,24.1884,24.4249,24.1884,24.411,151860.0777
2010-06-02 11:30:00,35.06,35.08,34.9,34.92,90366.46307606885,24.3832,24.3971,24.2719,24.2858,90366.4631
2010-06-02 12:00:00,34.92,35.06,34.92,34.98,199333.70349805665,24.2858,24.3832,24.2858,24.3275,199333.7035
2010-06-02 12:30:00,34.98,35.21,34.97,35.21,86479.73348139922,24.3275,24.4875,24.3206,24.4875,86479.7335
2010-06-02 13:00:00,35.21,35.29,35.1,35.12,85369.23931149361,24.4875,24.5431,24.411,24.4249,85369.2393
2010-06-02 13:30:00,35.11,35.12,34.98,35.03,122709.60577456967,24.4179,24.4249,24.3275,24.3623,122709.6058
2010-06-02 14:00:00,35.03,35.03,34.9,34.95,189200.444197668,24.3623,24.3623,24.2719,24.3067,189200.4442
2010-06-02 14:30:00,34.96,35.23,34.93,35.21,446557.4680732926,24.3136,24.5014,24.2928,24.4875,446557.4681
2010-06-02 15:00:00,35.2,35.4,35.18,35.34,282343.14269850083,24.4805,24.6196,24.4666,24.5779,282343.1427
2010-06-02 15:30:00,35.36,35.62,35.29,35.59,311354.80288728484,24.5918,24.7726,24.5431,24.7518,311354.8029
2010-06-03 09:30:00,36.64,36.86,36.46,36.85,222515.26929483612,25.482,25.635,25.3568,25.6281,222515.2693
2010-06-03 10:00:00,36.85,36.85,36.32,36.32,135341.47695724596,25.6281,25.6281,25.2595,25.2595,135341.477
2010-06-03 10:30:00,36.31,36.42,36.21,36.38,140061.0771793448,25.2525,25.329,25.183,25.3012,140061.0772
2010-06-03 11:00:00,36.38,36.48,36.21,36.23,86618.54525263741,25.3012,25.3707,25.183,25.1969,86618.5453
2010-06-03 11:30:00,36.24,36.36,36.22,36.3,152831.7601332593,25.2038,25.2873,25.1899,25.2456,152831.7601
2010-06-03 12:00:00,36.29,36.31,35.93,35.99,144641.86563020543,25.2386,25.2525,24.9882,25.03,144641.8656
2010-06-03 12:30:00,35.98,36.02,35.88,36.01,76901.72126596335,25.023,25.0508,24.9535,25.0439,76901.7213
2010-06-03 13:00:00,36.0,36.03,35.86,35.93,61910.04997223764,25.0369,25.0578,24.9395,24.9882,61910.05
2010-06-03 13:30:00,35.96,36.11,35.88,36.05,77734.59189339256,25.0091,25.1134,24.9535,25.0717,77734.5919
2010-06-03 14:00:00,36.06,36.29,36.0,36.2,94392.00444197668,25.0786,25.2386,25.0369,25.176,94392.0044
2010-06-03 14:30:00,36.19,36.37,36.18,36.32,103137.14602998334,25.169,25.2942,25.1621,25.2595,103137.146
2010-06-03 15:00:00,36.32,36.45,36.18,36.43,123542.47640199888,25.2595,25.3499,25.1621,25.336,123542.4764
2010-06-03 15:30:00,36.42,36.49,36.26,36.42,276513.04830649635,25.329,25.3777,25.2177,25.329,276513.0483
2010-06-04 09:30:00,35.36,35.59,35.18,35.39,225985.5635757912,24.5918,24.7518,24.4666,24.6127,225985.5636
2010-06-04 10:00:00,35.36,35.41,35.16,35.28,153942.2543031649,24.5918,24.6266,24.4527,24.5362,153942.2543
2010-06-04 10:30:00,35.28,35.3,34.83,34.85,304830.64963908936,24.5362,24.5501,24.2232,24.2371,304830.6496
2010-06-04 11:00:00,34.84,34.92,34.69,34.69,220433.0927262632,24.2302,24.2858,24.1258,24.1258,220433.0927
2010-06-04 11:30:00,34.69,34.74,34.55,34.56,139505.830094392,24.1258,24.1606,24.0285,24.0354,139505.8301
2010-06-04 12:00:00,34.54,34.59,34.37,34.49,118545.25263742363,24.0215,24.0563,23.9033,23.9868,118545.2526
2010-06-04 12:30:00,34.49,34.51,34.16,34.18,328845.08606329816,23.9868,24.0007,23.7572,23.7712,328845.0861
2010-06-04 13:00:00,34.18,34.19,33.9,34.01,291088.28428650746,23.7712,23.7781,23.5764,23.6529,291088.2843
2010-06-04 13:30:00,34.01,34.04,33.82,33.89,180732.9261521377,23.6529,23.6738,23.5208,23.5695,180732.9262
2010-06-04 14:00:00,33.89,33.99,33.61,33.7,573570.2387562465,23.5695,23.639,23.3747,23.4373,573570.2388
2010-06-04 14:30:00,33.69,33.87,33.56,33.61,343142.69850083283,23.4304,23.5556,23.34,23.3747,343142.6985
2010-06-04 15:00:00,33.61,33.92,33.61,33.79,217795.66907273736,23.3747,23.5903,23.3747,23.4999,217795.6691
2010-06-04 15:30:00,33.79,33.94,33.65,33.92,427540.25541365903,23.4999,23.6042,23.4026,23.5903,427540.2554
2010-06-07 09:30:00,34.25,34.33,33.69,34.04,281926.7073847862,23.8198,23.8755,23.4304,23.6738,281926.7074
2010-06-07 10:00:00,34.05,34.3,33.97,34.14,252498.6118822876,23.6807,23.8546,23.6251,23.7433,252498.6119
2010-06-07 10:30:00,34.14,34.15,33.56,33.57,123403.66463076069,23.7433,23.7503,23.34,23.3469,123403.6646
2010-06-07 11:00:00,33.56,33.71,33.51,33.62,136451.97112715157,23.34,23.4443,23.3052,23.3817,136451.9711
2010-06-07 11:30:00,33.62,33.79,33.61,33.79,44558.57856746252,23.3817,23.4999,23.3747,23.4999,44558.5786
2010-06-07 12:00:00,33.79,34.01,33.74,33.84,51082.73181565797,23.4999,23.6529,23.4651,23.5347,51082.7318
2010-06-07 12:30:00,33.83,34.04,33.83,33.99,77179.34480843975,23.5277,23.6738,23.5277,23.639,77179.3448
2010-06-07 13:00:00,34.0,34.04,33.89,34.03,63020.54414214325,23.646,23.6738,23.5695,23.6668,63020.5441
2010-06-07 13:30:00,34.02,34.08,33.79,33.83,76624.09772348695,23.6599,23.7016,23.4999,23.5277,76624.0977
2010-06-07 14:00:00,33.81,33.86,33.72,33.83,108134.36979455856,23.5138,23.5486,23.4512,23.5277,108134.3698
2010-06-07 14:30:00,33.82,33.88,33.52,33.53,125763.4647418101,23.5208,23.5625,23.3121,23.3191,125763.4647
2010-06-07 15:00:00,33.55,33.69,33.29,33.29,128956.13548028872,23.333,23.4304,23.1522,23.1522,128956.1355
2010-06-07 15:30:00,33.29,33.39,33.16,33.23,249167.1293725708,23.1522,23.2217,23.0618,23.1105,249167.1294
2010-06-08 09:30:00,33.66,33.81,33.25,33.27,217795.66907273736,23.4095,23.5138,23.1244,23.1383,217795.6691
2010-06-08 10:00:00,33.26,33.38,32.92,33.06,425596.8906163242,23.1313,23.2148,22.8949,22.9922,425596.8906
2010-06-08 10:30:00,33.06,33.21,32.89,33.15,183925.59689061632,22.9922,23.0966,22.874,23.0548,183925.5969
2010-06-08 11:00:00,33.14,33.45,33.0,33.27,128817.32370905051,23.0479,23.2635,22.9505,23.1383,128817.3237
2010-06-08 11:30:00,33.26,33.54,33.17,33.43,104664.07551360354,23.1313,23.3261,23.0687,23.2496,104664.0755
2010-06-08 12:00:00,33.43,33.46,33.14,33.17,35674.62520821766,23.2496,23.2704,23.0479,23.0687,35674.6252
2010-06-08 12:30:00,33.17,33.5,33.13,33.49,100777.34591893392,23.0687,23.2982,23.0409,23.2913,100777.3459
2010-06-08 13:00:00,33.47,33.53,33.29,33.3,87590.22765130483,23.2774,23.3191,23.1522,23.1591,87590.2277
2010-06-08 13:30:00,33.3,33.33,32.95,33.1,61910.04997223764,23.1591,23.18,22.9157,23.02,61910.05
2010-06-08 14:00:00,33.12,33.36,32.97,33.31,121043.86451971126,23.034,23.2009,22.9296,23.1661,121043.8645
2010-06-08 14:30:00,33.3,33.48,33.14,33.14,91060.52193225984,23.1591,23.2843,23.0479,23.0479,91060.5219
2010-06-08 15:00:00,33.16,33.29,32.98,33.29,179900.05552470847,23.0618,23.1522,22.9366,23.1522,179900.0555
2010-06-08 15:30:00,33.29,33.7,33.29,33.51,409217.1016102165,23.1522,23.4373,23.1522,23.3052,409217.1016
2010-06-09 09:30:00,34.06,34.25,34.04,34.11,234175.45807884508,23.6877,23.8198,23.6738,23.7225,234175.4581
2010-06-09 10:00:00,34.11,34.16,33.93,34.09,233620.21099389228,23.7225,23.7572,23.5973,23.7086,233620.211
2010-06-09 10:30:00,34.07,34.31,34.0,34.3,156857.3014991671,23.6947,23.8616,23.646,23.8546,156857.3015
2010-06-09 11:00:00,34.33,34.69,34.29,34.65,119933.37034980566,23.8755,24.1258,23.8477,24.098,119933.3703
2010-06-09 11:30:00,34.65,34.71,34.41,34.52,108967.24042198778,24.098,24.1398,23.9311,24.0076,108967.2404
2010-06-09 12:00:00,34.53,34.54,34.36,34.38,86063.29816768461,24.0146,24.0215,23.8963,23.9102,86063.2982
2010-06-09 12:30:00,34.38,34.41,34.24,34.24,73014.99167129373,23.9102,23.9311,23.8129,23.8129,73014.9917
2010-06-09 13:00:00,34.24,34.36,34.2,34.3,96335.36923931148,23.8129,23.8963,23.7851,23.8546,96335.3692
2010-06-09 13:30:00,34.28,34.31,34.12,34.21,72737.36812881732,23.8407,23.8616,23.7294,23.792,72737.3681
2010-06-09 14:00:00,34.23,34.25,33.97,34.13,124097.72348695168,23.8059,23.8198,23.6251,23.7364,124097.7235
2010-06-09 14:30:00,34.13,34.18,33.76,33.77,119239.31149361464,23.7364,23.7712,23.4791,23.486,119239.3115
2010-06-09 15:00:00,33.74,33.83,33.4,33.71,258189.89450305383,23.4651,23.5277,23.2287,23.4443,258189.8945
2010-06-09 15:30:00,33.7,33.7,33.27,33.45,422820.6551915602,23.4373,23.4373,23.1383,23.2635,422820.6552
2010-06-10 09:30:00,35.39,35.49,35.16,35.44,305247.084952804,24.6127,24.6822,24.4527,24.6474,305247.085
2010-06-10 10:00:00,35.45,35.57,35.23,35.36,153248.1954469739,24.6544,24.7379,24.5014,24.5918,153248.1954
2010-06-10 10:30:00,35.36,35.49,35.36,35.41,151998.88950583007,24.5918,24.6822,24.5918,24.6266,151998.8895
2010-06-10 11:00:00,35.41,35.54,35.39,35.5,133675.73570238755,24.6266,24.717,24.6127,24.6892,133675.7357
2010-06-10 11:30:00,35.49,35.49,35.22,35.27,67462.52082176568,24.6822,24.6822,24.4944,24.5292,67462.5208
2010-06-10 12:00:00,35.28,35.29,35.01,35.08,71349.25041643532,24.5362,24.5431,24.3484,24.3971,71349.2504
2010-06-10 12:30:00,35.08,35.16,34.72,34.94,80927.26263187117,24.3971,24.4527,24.1467,24.2997,80927.2626
2010-06-10 13:00:00,34.97,35.11,34.87,35.07,45391.44919489172,24.3206,24.4179,24.251,24.3901,45391.4492
2010-06-10 13:30:00,35.08,35.22,35.04,35.18,66490.83842309828,24.3971,24.4944,24.3693,24.4666,66490.8384
2010-06-10 14:00:00,35.18,35.32,35.13,35.25,85924.48639644642,24.4666,24.564,24.4319,24.5153,85924.4864
2010-06-10 14:30:00,35.26,35.49,35.25,35.45,86340.92171016101,24.5223,24.6822,24.5153,24.6544,86340.9217
2010-06-10 15:00:00,35.44,35.65,35.37,35.54,137423.65352581898,24.6474,24.7935,24.5988,24.717,137423.6535
2010-06-10 15:30:00,35.53,35.66,35.5,35.65,228622.98722931705,24.71,24.8005,24.6892,24.7935,228622.9872
2010-06-11 09:30:00,35.18,35.68,35.11,35.65,164075.51360355358,24.4666,24.8144,24.4179,24.7935,164075.5136
2010-06-11 10:00:00,35.64,35.74,35.46,35.61,190727.37368128813,24.7865,24.8561,24.6614,24.7657,190727.3737
2010-06-11 10:30:00,35.61,35.67,35.29,35.29,166296.5019433648,24.7657,24.8074,24.5431,24.5431,166296.5019
2010-06-11 11:00:00,35.3,35.34,35.12,35.28,103553.58134369794,24.5501,24.5779,24.4249,24.5362,103553.5813
2010-06-11 11:30:00,35.31,35.49,35.27,35.44,63575.79122709605,24.557,24.6822,24.5292,24.6474,63575.7912
2010-06-11 12:00:00,35.44,35.47,35.22,35.29,60660.74403109383,24.6474,24.6683,24.4944,24.5431,60660.744
2010-06-11 12:30:00,35.26,35.34,35.16,35.18,33592.44863964464,24.5223,24.5779,24.4527,24.4666,33592.4486
2010-06-11 13:00:00,35.19,35.35,35.19,35.29,57329.26152137701,24.4736,24.5849,24.4736,24.5431,57329.2615
2010-06-11 13:30:00,35.29,35.34,35.11,35.14,94947.25152692948,24.5431,24.5779,24.4179,24.4388,94947.2515
2010-06-11 14:00:00,35.14,35.26,34.91,34.98,64408.66185452526,24.4388,24.5223,24.2788,24.3275,64408.6619
2010-06-11 14:30:00,34.98,35.17,34.98,35.13,72876.17990005552,24.3275,24.4597,24.3275,24.4319,72876.1799
2010-06-11 15:00:00,35.15,35.31,35.13,35.23,171432.53747917822,24.4458,24.557,24.4319,24.5014,171432.5375
2010-06-11 15:30:00,35.23,35.6,35.21,35.56,167545.8078845086,24.5014,24.7587,24.4875,24.7309,167545.8079
2010-06-14 09:30:00,36.47,36.54,36.21,36.37,320377.56801776786,25.3638,25.4125,25.183,25.2942,320377.568
2010-06-14 10:00:00,36.35,36.7,36.35,36.64,210993.8922820655,25.2803,25.5237,25.2803,25.482,210993.8923
2010-06-14 10:30:00,36.65,36.73,36.55,36.7,194891.7268184342,25.489,25.5446,25.4194,25.5237,194891.7268
2010-06-14 11:00:00,36.71,36.91,36.7,36.85,124236.53525818988,25.5307,25.6698,25.5237,25.6281,124236.5353
2010-06-14 11:30:00,36.81,37.12,36.78,37.1,121737.92337590228,25.6002,25.8158,25.5794,25.8019,121737.9234
2010-06-14 12:00:00,37.08,37.1,36.91,37.08,175458.07884508604,25.788,25.8019,25.6698,25.788,175458.0788
2010-06-14 12:30:00,37.08,37.2,36.92,36.92,95086.06329816768,25.788,25.8715,25.6767,25.6767,95086.0633
2010-06-14 13:00:00,36.92,36.96,36.8,36.82,72459.74458634092,25.6767,25.7046,25.5933,25.6072,72459.7446
2010-06-14 13:30:00,36.83,37.04,36.73,36.73,67184.89727928927,25.6142,25.7602,25.5446,25.5446,67184.8973
2010-06-14 14:00:00,36.72,36.76,36.5,36.71,122154.35868961689,25.5376,25.5655,25.3846,25.5307,122154.3587
2010-06-14 14:30:00,36.7,36.7,36.45,36.66,95641.31038312048,25.5237,25.5237,25.3499,25.4959,95641.3104
2010-06-14 15:00:00,36.68,36.79,36.52,36.6,138256.52415324817,25.5098,25.5863,25.3986,25.4542,138256.5242
2010-06-14 15:30:00,36.6,36.61,36.17,36.29,307884.5086063298,25.4542,25.4611,25.1551,25.2386,307884.5086
2010-06-15 09:30:00,36.94,36.99,36.8,36.88,260549.69461410327,25.6907,25.7254,25.5933,25.6489,260549.6946
2010-06-15 10:00:00,36.87,36.87,36.64,36.81,198084.3975569128,25.642,25.642,25.482,25.6002,198084.3976
2010-06-15 10:30:00,36.81,37.0,36.75,36.95,211826.76290949472,25.6002,25.7324,25.5585,25.6976,211826.7629
2010-06-15 11:00:00,36.98,36.99,36.91,36.93,129650.19433647972,25.7185,25.7254,25.6698,25.6837,129650.1943
2010-06-15 11:30:00,36.93,36.94,36.74,36.87,112992.7817878956,25.6837,25.6907,25.5516,25.642,112992.7818
2010-06-15 12:00:00,36.88,36.94,36.84,36.91,194891.7268184342,25.6489,25.6907,25.6211,25.6698,194891.7268
2010-06-15 12:30:00,36.91,37.09,36.88,37.09,97168.2398667407,25.6698,25.795,25.6489,25.795,97168.2399
2010-06-15 13:00:00,37.11,37.29,37.02,37.27,76207.66240977234,25.8089,25.9341,25.7463,25.9202,76207.6624
2010-06-15 13:30:00,37.27,37.27,37.16,37.22,45669.07273736813,25.9202,25.9202,25.8437,25.8854,45669.0727
2010-06-15 14:00:00,37.25,37.52,37.25,37.5,57190.44975013881,25.9062,26.094,25.9062,26.0801,57190.4498
2010-06-15 14:30:00,37.49,37.49,37.29,37.3,61632.42642976124,26.0732,26.0732,25.9341,25.941,61632.4264
2010-06-15 15:00:00,37.29,37.51,37.27,37.5,53303.72015546918,25.9341,26.0871,25.9202,26.0801,53303.7202
2010-06-15 15:30:00,37.49,37.58,37.4,37.5,131038.31204886171,26.0732,26.1358,26.0106,26.0801,131038.312
2010-06-16 09:30:00,36.5,37.0,36.47,36.9,174486.39644641866,25.3846,25.7324,25.3638,25.6628,174486.3964
2010-06-16 10:00:00,36.88,36.93,36.68,36.74,125069.4058856191,25.6489,25.6837,25.5098,25.5516,125069.4059
2010-06-16 10:30:00,36.72,36.73,36.53,36.57,83842.3098278734,25.5376,25.5446,25.4055,25.4333,83842.3098
2010-06-16 11:00:00,36.6,36.89,36.6,36.86,107856.74625208216,25.4542,25.6559,25.4542,25.635,107856.7463
2010-06-16 11:30:00,36.86,37.0,36.82,36.94,78428.65074958355,25.635,25.7324,25.6072,25.6907,78428.6507
2010-06-16 12:00:00,36.94,37.13,36.94,37.09,77595.78012215435,25.6907,25.8228,25.6907,25.795,77595.7801
2010-06-16 12:30:00,37.09,37.1,36.91,36.97,43309.27262631871,25.795,25.8019,25.6698,25.7115,43309.2726
2010-06-16 13:00:00,36.98,37.04,36.91,37.01,71904.49750138812,25.7185,25.7602,25.6698,25.7393,71904.4975
2010-06-16 13:30:00,37.0,37.12,36.96,37.11,31926.707384786227,25.7324,25.8158,25.7046,25.8089,31926.7074
2010-06-16 14:00:00,37.11,37.25,37.11,37.17,81621.32148806218,25.8089,25.9062,25.8089,25.8506,81621.3215
2010-06-16 14:30:00,37.17,37.24,37.06,37.13,165880.0666296502,25.8506,25.8993,25.7741,25.8228,165880.0666
2010-06-16 15:00:00,37.12,37.18,36.81,36.85,235147.14047751247,25.8158,25.8576,25.6002,25.6281,235147.1405
2010-06-16 15:30:00,36.84,36.96,36.78,36.81,409494.7251526929,25.6211,25.7046,25.5794,25.6002,409494.7252
2010-06-17 09:30:00,36.84,36.99,36.7,36.81,160049.97223764574,25.6211,25.7254,25.5237,25.6002,160049.9722
2010-06-17 10:00:00,36.81,36.81,36.3,36.36,189894.50305385896,25.6002,25.6002,25.2456,25.2873,189894.5031
2010-06-17 10:30:00,36.35,36.38,36.14,36.25,132842.86507495836,25.2803,25.3012,25.1343,25.2108,132842.8651
2010-06-17 11:00:00,36.25,36.46,36.19,36.42,171016.1021654636,25.2108,25.3568,25.169,25.329,171016.1022
2010-06-17 11:30:00,36.42,36.65,36.42,36.55,109800.11104941698,25.329,25.489,25.329,25.4194,109800.111
2010-06-17 12:00:00,36.55,36.59,36.44,36.45,50388.67295946696,25.4194,25.4472,25.3429,25.3499,50388.673
2010-06-17 12:30:00,36.47,36.61,36.45,36.58,49555.80233203776,25.3638,25.4611,25.3499,25.4403,49555.8023
2010-06-17 13:00:00,36.57,36.75,36.52,36.71,58162.13214880622,25.4333,25.5585,25.3986,25.5307,58162.1321
2010-06-17 13:30:00,36.73,36.81,36.65,36.78,145891.17157134923,25.5446,25.6002,25.489,25.5794,145891.1716
2010-06-17 14:00:00,36.79,36.83,36.7,36.7,158800.6662965019,25.5863,25.6142,25.5237,25.5237,158800.6663
2010-06-17 14:30:00,36.7,36.72,36.52,36.6,94114.38089950028,25.5237,25.5376,25.3986,25.4542,94114.3809
2010-06-17 15:00:00,36.59,36.62,36.45,36.5,141726.81843420322,25.4472,25.4681,25.3499,25.3846,141726.8184
2010-06-17 15:30:00,36.51,36.78,36.5,36.72,235563.57579122708,25.3916,25.5794,25.3846,25.5376,235563.5758
2010-06-18 09:30:00,36.71,36.78,36.63,36.67,59411.438089950025,25.5307,25.5794,25.4751,25.5029,59411.4381
2010-06-18 10:00:00,36.66,36.85,36.65,36.81,100083.28706274292,25.4959,25.6281,25.489,25.6002,100083.2871
2010-06-18 10:30:00,36.79,36.97,36.79,36.93,83564.686285397,25.5863,25.7115,25.5863,25.6837,83564.6863
2010-06-18 11:00:00,36.95,36.99,36.85,36.93,58023.320377568016,25.6976,25.7254,25.6281,25.6837,58023.3204
2010-06-18 11:30:00,36.91,37.04,36.9,36.99,58856.19100499722,25.6698,25.7602,25.6628,25.7254,58856.191
2010-06-18 12:00:00,36.99,37.12,36.96,36.98,74819.54469739033,25.7254,25.8158,25.7046,25.7185,74819.5447
2010-06-18 12:30:00,36.98,37.12,36.92,37.04,38450.86063298168,25.7185,25.8158,25.6767,25.7602,38450.8606
2010-06-18 13:00:00,37.03,37.11,36.99,37.08,50388.67295946696,25.7532,25.8089,25.7254,25.788,50388.673
2010-06-18 13:30:00,37.09,37.27,36.99,36.99,123820.09994447528,25.795,25.9202,25.7254,25.7254,123820.0999
2010-06-18 14:00:00,36.99,37.16,36.99,37.15,190588.56191005,25.7254,25.8437,25.7254,25.8367,190588.5619
2010-06-18 14:30:00,37.15,37.15,37.01,37.09,190172.1265963353,25.8367,25.8367,25.7393,25.795,190172.1266
2010-06-18 15:00:00,37.07,37.09,36.93,37.08,107440.31093836756,25.7811,25.795,25.6837,25.788,107440.3109
2010-06-18 15:30:00,37.08,37.12,37.01,37.06,218628.53970016656,25.788,25.8158,25.7393,25.7741,218628.5397
2010-06-21 09:30:00,37.78,38.44,37.76,38.2,260272.07107162685,26.2748,26.7339,26.2609,26.5669,260272.0711
2010-06-21 10:00:00,38.18,38.22,38.01,38.07,78012.21543586896,26.553,26.5809,26.4348,26.4765,78012.2154
2010-06-21 10:30:00,38.07,38.12,37.92,37.94,59411.438089950025,26.4765,26.5113,26.3722,26.3861,59411.4381
2010-06-21 11:00:00,37.95,38.13,37.91,38.04,62465.29705719045,26.3931,26.5183,26.3653,26.4557,62465.2971
2010-06-21 11:30:00,38.04,38.13,38.01,38.04,59827.87340366463,26.4557,26.5183,26.4348,26.4557,59827.8734
2010-06-21 12:00:00,38.04,38.1,37.99,37.99,88006.66296501942,26.4557,26.4974,26.4209,26.4209,88006.663
2010-06-21 12:30:00,37.99,37.99,37.85,37.94,56635.20266518601,26.4209,26.4209,26.3235,26.3861,56635.2027
2010-06-21 13:00:00,37.96,38.05,37.86,37.88,88423.09827873403,26.4,26.4626,26.3305,26.3444,88423.0983
2010-06-21 13:30:00,37.87,37.95,37.78,37.84,97168.2398667407,26.3374,26.3931,26.2748,26.3166,97168.2399
2010-06-21 14:00:00,37.84,38.02,37.74,37.85,69405.88561910049,26.3166,26.4418,26.247,26.3235,69405.8856
2010-06-21 14:30:00,37.84,37.94,37.65,37.66,81343.69794558578,26.3166,26.3861,26.1844,26.1914,81343.6979
2010-06-21 15:00:00,37.67,37.69,37.32,37.4,119794.55857856743,26.1983,26.2123,25.9549,26.0106,119794.5586
2010-06-21 15:30:00,37.4,37.56,37.24,37.55,225291.5047196002,26.0106,26.1218,25.8993,26.1149,225291.5047
2010-06-22 09:30:00,37.4,37.62,37.37,37.43,82870.627429206,26.0106,26.1636,25.9897,26.0314,82870.6274
2010-06-22 10:00:00,37.42,37.42,37.02,37.06,93836.75735702387,26.0245,26.0245,25.7463,25.7741,93836.7574
2010-06-22 10:30:00,37.05,37.12,36.95,37.09,101610.21654636312,25.7672,25.8158,25.6976,25.795,101610.2165
2010-06-22 11:00:00,37.09,37.16,36.97,37.12,80788.45086063298,25.795,25.8437,25.7115,25.8158,80788.4509
2010-06-22 11:30:00,37.13,37.33,37.13,37.18,23459.18933925597,25.8228,25.9619,25.8228,25.8576,23459.1893
2010-06-22 12:00:00,37.16,37.17,37.08,37.12,17629.094947251524,25.8437,25.8506,25.788,25.8158,17629.0949
2010-06-22 12:30:00,37.11,37.15,37.01,37.09,21377.01277068295,25.8089,25.8367,25.7393,25.795,21377.0128
2010-06-22 13:00:00,37.09,37.1,36.94,36.95,34564.13103831204,25.795,25.8019,25.6907,25.6976,34564.131
2010-06-22 13:30:00,36.94,37.09,36.86,36.88,35258.18989450305,25.6907,25.795,25.635,25.6489,35258.1899
2010-06-22 14:00:00,36.87,36.9,36.63,36.66,71210.43864519711,25.642,25.6628,25.4751,25.4959,71210.4386
2010-06-22 14:30:00,36.65,36.7,36.24,36.29,169627.98445308162,25.489,25.5237,25.2038,25.2386,169627.9845
2010-06-22 15:00:00,36.3,36.47,36.22,36.27,132565.24153248194,25.2456,25.3638,25.1899,25.2247,132565.2415
2010-06-22 15:30:00,36.28,36.4,36.14,36.37,330649.6390893948,25.2316,25.3151,25.1343,25.2942,330649.6391
2010-06-23 09:30:00,36.69,36.69,36.21,36.42,173098.27873403663,25.5168,25.5168,25.183,25.329,173098.2787
2010-06-23 10:00:00,36.38,36.39,35.94,36.0,147418.10105496945,25.3012,25.3081,24.9952,25.0369,147418.1011
2010-06-23 10:30:00,36.01,36.18,36.0,36.16,47196.00222098834,25.0439,25.1621,25.0369,25.1482,47196.0022
2010-06-23 11:00:00,36.18,36.21,36.05,36.16,30122.15435868961,25.1621,25.183,25.0717,25.1482,30122.1544
2010-06-23 11:30:00,36.16,36.21,36.03,36.08,14297.612437534704,25.1482,25.183,25.0578,25.0925,14297.6124
2010-06-23 12:00:00,36.07,36.11,36.03,36.09,25402.55413659078,25.0856,25.1134,25.0578,25.0995,25402.5541
2010-06-23 12:30:00,36.05,36.26,36.03,36.23,26096.612992781786,25.0717,25.2177,25.0578,25.1969,26096.613
2010-06-23 13:00:00,36.24,36.45,36.24,36.45,23459.18933925597,25.2038,25.3499,25.2038,25.3499,23459.1893
2010-06-23 13:30:00,36.45,36.61,36.42,36.6,54553.026096612986,25.3499,25.4611,25.329,25.4542,54553.0261
2010-06-23 14:00:00,36.58,36.63,36.39,36.61,46918.37867851194,25.4403,25.4751,25.3081,25.4611,46918.3787
2010-06-23 14:30:00,36.63,36.9,36.34,36.5,90644.08661854525,25.4751,25.6628,25.2734,25.3846,90644.0866
2010-06-23 15:00:00,36.51,36.63,36.34,36.57,86618.54525263741,25.3916,25.4751,25.2734,25.4333,86618.5453
2010-06-23 15:30:00,36.55,36.66,36.38,36.42,281787.895613548,25.4194,25.4959,25.3012,25.329,281787.8956
2010-06-24 09:30:00,35.97,36.01,35.45,35.49,107301.49916712935,25.016,25.0439,24.6544,24.6822,107301.4992
2010-06-24 10:00:00,35.5,35.97,35.47,35.91,48584.11993337035,24.6892,25.016,24.6683,24.9743,48584.1199
2010-06-24 10:30:00,35.85,35.85,35.35,35.44,60799.55580233203,24.9326,24.9326,24.5849,24.6474,60799.5558
2010-06-24 11:00:00,35.41,35.44,35.22,35.34,72876.17990005552,24.6266,24.6474,24.4944,24.5779,72876.1799
2010-06-24 11:30:00,35.33,35.59,35.26,35.52,45530.26096612992,24.5709,24.7518,24.5223,24.7031,45530.261
2010-06-24 12:00:00,35.34,35.65,35.34,35.48,106607.44031093836,24.5779,24.7935,24.5779,24.6753,106607.4403
2010-06-24 12:30:00,35.46,35.54,35.27,35.53,85646.86285397001,24.6614,24.717,24.5292,24.71,85646.8629
2010-06-24 13:00:00,35.53,35.75,35.47,35.59,73153.80344253192,24.71,24.863,24.6683,24.7518,73153.8034
2010-06-24 13:30:00,35.59,36.07,35.59,36.06,76346.47418101055,24.7518,25.0856,24.7518,25.0786,76346.4742
2010-06-24 14:00:00,36.06,36.06,35.95,36.03,135757.91227096057,25.0786,25.0786,25.0021,25.0578,135757.9123
2010-06-24 14:30:00,36.03,36.03,35.65,35.67,78289.83897834536,25.0578,25.0578,24.7935,24.8074,78289.839
2010-06-24 15:00:00,35.67,35.75,35.4,35.57,90505.27484730704,24.8074,24.863,24.6196,24.7379,90505.2748
2010-06-24 15:30:00,35.59,35.64,35.45,35.48,130344.25319267072,24.7518,24.7865,24.6544,24.6753,130344.2532
2010-06-25 09:30:00,35.53,35.72,35.16,35.31,69544.6973903387,24.71,24.8422,24.4527,24.557,69544.6974
2010-06-25 10:00:00,35.34,35.57,35.16,35.22,35397.00166574125,24.5779,24.7379,24.4527,24.4944,35397.0017
2010-06-25 10:30:00,35.21,35.29,35.01,35.16,42337.5902276513,24.4875,24.5431,24.3484,24.4527,42337.5902
2010-06-25 11:00:00,35.15,35.3,35.14,35.26,36229.87229317046,24.4458,24.5501,24.4388,24.5223,36229.8723
2010-06-25 11:30:00,35.26,35.41,35.13,35.31,28734.03664630761,24.5223,24.6266,24.4319,24.557,28734.0366
2010-06-25 12:00:00,35.31,35.41,35.24,35.41,31926.707384786227,24.557,24.6266,24.5084,24.6266,31926.7074
2010-06-25 12:30:00,35.39,35.41,35.21,35.29,49416.99056079955,24.6127,24.6266,24.4875,24.5431,49416.9906
2010-06-25 13:00:00,35.28,35.55,35.26,35.54,72043.30927262631,24.5362,24.7239,24.5223,24.717,72043.3093
2010-06-25 13:30:00,35.58,35.68,35.53,35.64,64686.28539700166,24.7448,24.8144,24.71,24.7865,64686.2854
2010-06-25 14:00:00,35.64,35.72,35.55,35.62,42198.7784564131,24.7865,24.8422,24.7239,24.7726,42198.7785
2010-06-25 14:30:00,35.62,35.75,35.56,35.66,50388.67295946696,24.7726,24.863,24.7309,24.8005,50388.673
2010-06-25 15:00:00,35.66,35.67,35.49,35.59,81204.88617434759,24.8005,24.8074,24.6822,24.7518,81204.8862
2010-06-25 15:30:00,35.6,35.83,35.54,35.8,275680.1776790672,24.7587,24.9187,24.717,24.8978,275680.1777
2010-06-28 09:30:00,35.85,35.94,35.36,35.41,94669.62798445308,24.9326,24.9952,24.5918,24.6266,94669.628
2010-06-28 10:00:00,35.41,35.59,35.33,35.54,53026.09661299278,24.6266,24.7518,24.5709,24.717,53026.0966
2010-06-28 10:30:00,35.57,35.83,35.45,35.83,59411.438089950025,24.7379,24.9187,24.6544,24.9187,59411.4381
2010-06-28 11:00:00,35.87,35.93,35.69,35.86,62187.67351471404,24.9465,24.9882,24.8213,24.9395,62187.6735
2010-06-28 11:30:00,35.86,35.91,35.78,35.82,38450.86063298168,24.9395,24.9743,24.8839,24.9117,38450.8606
2010-06-28 12:00:00,35.8,35.84,35.57,35.71,40116.60188784009,24.8978,24.9256,24.7379,24.8352,40116.6019
2010-06-28 12:30:00,35.7,35.71,35.5,35.58,34147.69572459744,24.8283,24.8352,24.6892,24.7448,34147.6957
2010-06-28 13:00:00,35.59,35.59,35.42,35.44,30677.40144364242,24.7518,24.7518,24.6335,24.6474,30677.4014
2010-06-28 13:30:00,35.42,35.54,35.34,35.52,116185.45252637424,24.6335,24.717,24.5779,24.7031,116185.4525
2010-06-28 14:00:00,35.49,35.53,35.42,35.42,70099.9444752915,24.6822,24.71,24.6335,24.6335,70099.9445
2010-06-28 14:30:00,35.44,35.61,35.41,35.61,91476.95724597444,24.6474,24.7657,24.6266,24.7657,91476.9572
2010-06-28 15:00:00,35.63,35.68,35.5,35.56,70377.5680177679,24.7796,24.8144,24.6892,24.7309,70377.568
2010-06-28 15:30:00,35.54,35.7,35.41,35.47,134369.79455857855,24.717,24.8283,24.6266,24.6683,134369.7946
2010-06-29 09:30:00,34.99,34.99,34.25,34.46,267629.0949472515,24.3345,24.3345,23.8198,23.9659,267629.0949
2010-06-29 10:00:00,34.44,34.45,33.95,34.02,225013.8811771238,23.952,23.9589,23.6112,23.6599,225013.8812
2010-06-29 10:30:00,34.01,34.49,34.01,34.49,112298.7229317046,23.6529,23.9868,23.6529,23.9868,112298.7229
2010-06-29 11:00:00,34.49,34.57,34.38,34.44,80510.82731815657,23.9868,24.0424,23.9102,23.952,80510.8273
2010-06-29 11:30:00,34.43,34.43,34.2,34.23,32759.578012215432,23.945,23.945,23.7851,23.8059,32759.578
2010-06-29 12:00:00,34.23,34.28,34.11,34.21,43586.89616879511,23.8059,23.8407,23.7225,23.792,43586.8962
2010-06-29 12:30:00,34.2,34.24,33.98,33.98,116046.64075513605,23.7851,23.8129,23.6321,23.6321,116046.6408
2010-06-29 13:00:00,34.0,34.04,33.93,33.94,63020.54414214325,23.646,23.6738,23.5973,23.6042,63020.5441
2010-06-29 13:30:00,33.94,33.96,33.83,33.93,66629.65019433647,23.6042,23.6182,23.5277,23.5973,66629.6502
2010-06-29 14:00:00,33.92,34.05,33.87,33.89,255968.90616324265,23.5903,23.6807,23.5556,23.5695,255968.9062
2010-06-29 14:30:00,33.89,33.89,33.62,33.66,251388.117712382,23.5695,23.5695,23.3817,23.4095,251388.1177
2010-06-29 15:00:00,33.64,33.76,33.46,33.49,296224.3198223209,23.3956,23.4791,23.2704,23.2913,296224.3198
2010-06-29 15:30:00,33.49,33.71,33.35,33.64,501804.5530260966,23.2913,23.4443,23.1939,23.3956,501804.553
2010-06-30 09:30:00,34.67,35.29,34.59,35.02,373681.28817323706,24.1119,24.5431,24.0563,24.3554,373681.2882
2010-06-30 10:00:00,35.01,35.29,34.98,35.21,152415.32481954468,24.3484,24.5431,24.3275,24.4875,152415.3248
2010-06-30 10:30:00,35.2,35.45,35.09,35.18,210855.0805108273,24.4805,24.6544,24.404,24.4666,210855.0805
2010-06-30 11:00:00,35.15,35.27,35.06,35.09,127984.45308162132,24.4458,24.5292,24.3832,24.404,127984.4531
2010-06-30 11:30:00,35.08,35.34,35.08,35.19,49278.17878956135,24.3971,24.5779,24.3971,24.4736,49278.1788
2010-06-30 12:00:00,35.22,35.34,35.15,35.31,71904.49750138812,24.4944,24.5779,24.4458,24.557,71904.4975
2010-06-30 12:30:00,35.29,35.46,35.21,35.45,86618.54525263741,24.5431,24.6614,24.4875,24.6544,86618.5453
2010-06-30 13:00:00,35.44,35.55,35.36,35.49,69822.3209328151,24.6474,24.7239,24.5918,24.6822,69822.3209
2010-06-30 13:30:00,35.49,35.5,35.35,35.47,113686.8406440866,24.6822,24.6892,24.5849,24.6683,113686.8406
2010-06-30 14:00:00,35.47,35.48,35.06,35.13,154913.9367018323,24.6683,24.6753,24.3832,24.4319,154913.9367
2010-06-30 14:30:00,35.11,35.16,34.94,34.95,216129.92781787887,24.4179,24.4527,24.2997,24.3067,216129.9278
2010-06-30 15:00:00,34.94,34.98,34.61,34.62,300527.48473070515,24.2997,24.3275,24.0702,24.0772,300527.4847
2010-06-30 15:30:00,34.62,34.64,34.3,34.46,804553.0260966129,24.0772,24.0911,23.8546,23.9659,804553.0261
2010-07-01 09:30:00,34.75,34.95,34.56,34.79,170183.23153803442,24.1676,24.3067,24.0354,24.1954,170183.2315
2010-07-01 10:00:00,34.74,34.74,34.08,34.08,163936.70183231536,24.1606,24.1606,23.7016,23.7016,163936.7018
2010-07-01 10:30:00,34.1,34.11,33.62,33.65,244308.7173792337,23.7155,23.7225,23.3817,23.4026,244308.7174
2010-07-01 11:00:00,33.64,33.82,33.39,33.82,248611.882287618,23.3956,23.5208,23.2217,23.5208,248611.8823
2010-07-01 11:30:00,33.82,33.96,33.76,33.88,105774.56968350917,23.5208,23.6182,23.4791,23.5625,105774.5697
2010-07-01 12:00:00,33.87,33.87,33.64,33.71,88561.91004997223,23.5556,23.5556,23.3956,23.4443,88561.91
2010-07-01 12:30:00,33.72,34.21,33.69,34.04,113548.02887284842,23.4512,23.792,23.4304,23.6738,113548.0289
2010-07-01 13:00:00,34.05,34.09,33.89,33.93,151304.83064963907,23.6807,23.7086,23.5695,23.5973,151304.8306
2010-07-01 13:30:00,33.95,34.28,33.94,34.25,88145.47473625763,23.6112,23.8407,23.6042,23.8198,88145.4747
2010-07-01 14:00:00,34.24,34.44,34.19,34.23,63853.41476957245,23.8129,23.952,23.7781,23.8059,63853.4148
2010-07-01 14:30:00,34.23,34.31,33.97,34.13,133259.30038867294,23.8059,23.8616,23.6251,23.7364,133259.3004
2010-07-01 15:00:00,34.14,34.31,33.98,34.2,95086.06329816768,23.7433,23.8616,23.6321,23.7851,95086.0633
2010-07-01 15:30:00,34.2,34.36,34.1,34.26,188922.82065519155,23.7851,23.8963,23.7155,23.8268,188922.8207
2010-07-02 09:30:00,35.02,35.1,34.64,34.83,199611.327040533,24.3554,24.411,24.0911,24.2232,199611.327
2010-07-02 10:00:00,34.83,34.85,34.59,34.68,129789.00610771793,24.2232,24.2371,24.0563,24.1189,129789.0061
2010-07-02 10:30:00,34.68,34.72,34.54,34.54,108134.36979455856,24.1189,24.1467,24.0215,24.0215,108134.3698
2010-07-02 11:00:00,34.54,34.58,34.31,34.33,185730.1499167129,24.0215,24.0493,23.8616,23.8755,185730.1499
2010-07-02 11:30:00,34.33,34.38,34.04,34.1,105496.94614103276,23.8755,23.9102,23.6738,23.7155,105496.9461
2010-07-02 12:00:00,34.1,34.18,34.02,34.15,54691.83786785119,23.7155,23.7712,23.6599,23.7503,54691.8379
2010-07-02 12:30:00,34.14,34.17,34.04,34.1,33453.63686840644,23.7433,23.7642,23.6738,23.7155,33453.6369
2010-07-02 13:00:00,34.09,34.16,34.0,34.04,43448.08439755691,23.7086,23.7572,23.646,23.6738,43448.0844
2010-07-02 13:30:00,34.05,34.19,34.01,34.15,71904.49750138812,23.6807,23.7781,23.6529,23.7503,71904.4975
2010-07-02 14:00:00,34.14,34.16,34.03,34.09,69267.0738478623,23.7433,23.7572,23.6668,23.7086,69267.0738
2010-07-02 14:30:00,34.07,34.16,34.0,34.16,79122.70960577457,23.6947,23.7572,23.646,23.7572,79122.7096
2010-07-02 15:00:00,34.15,34.36,34.1,34.24,104247.64019988896,23.7503,23.8963,23.7155,23.8129,104247.6402
2010-07-02 15:30:00,34.25,34.59,34.2,34.25,212104.3864519711,23.8198,24.0563,23.7851,23.8198,212104.3865
2010-07-06 09:30:00,34.98,35.01,34.69,34.96,78012.21543586896,24.3275,24.3484,24.1258,24.3136,78012.2154
2010-07-06 10:00:00,34.95,35.21,34.85,35.02,125485.84119933368,24.3067,24.4875,24.2371,24.3554,125485.8412
2010-07-06 10:30:00,34.96,34.98,34.81,34.82,61354.80288728484,24.3136,24.3275,24.2093,24.2163,61354.8029
2010-07-06 11:00:00,34.79,34.92,34.74,34.77,91754.58078845084,24.1954,24.2858,24.1606,24.1815,91754.5808
2010-07-06 11:30:00,34.76,34.87,34.71,34.71,57329.26152137701,24.1745,24.251,24.1398,24.1398,57329.2615
2010-07-06 12:00:00,34.7,34.82,34.46,34.51,49139.36701832315,24.1328,24.2163,23.9659,24.0007,49139.367
2010-07-06 12:30:00,34.5,34.58,34.28,34.32,63714.60299833425,23.9937,24.0493,23.8407,23.8685,63714.603
2010-07-06 13:00:00,34.33,34.42,34.25,34.38,43170.460855080506,23.8755,23.9381,23.8198,23.9102,43170.4609
2010-07-06 13:30:00,34.37,34.42,34.03,34.07,128678.51193781232,23.9033,23.9381,23.6668,23.6947,128678.5119
2010-07-06 14:00:00,34.08,34.2,33.87,34.16,159217.10161021654,23.7016,23.7851,23.5556,23.7572,159217.1016
2010-07-06 14:30:00,34.18,34.26,33.95,33.95,96335.36923931148,23.7712,23.8268,23.6112,23.6112,96335.3692
2010-07-06 15:00:00,33.93,34.02,33.74,33.95,241810.1054969461,23.5973,23.6599,23.4651,23.6112,241810.1055
2010-07-06 15:30:00,33.94,34.23,33.88,34.2,276513.04830649635,23.6042,23.8059,23.5625,23.7851,276513.0483
2010-07-07 09:30:00,34.58,34.83,34.52,34.65,176013.32593003885,24.0493,24.2232,24.0076,24.098,176013.3259
2010-07-07 10:00:00,34.65,34.99,34.65,34.82,181426.9850083287,24.098,24.3345,24.098,24.2163,181426.985
2010-07-07 10:30:00,34.83,35.18,34.82,35.13,137423.65352581898,24.2232,24.4666,24.2163,24.4319,137423.6535
2010-07-07 11:00:00,35.13,35.13,34.79,34.86,125485.84119933368,24.4319,24.4319,24.1954,24.2441,125485.8412
2010-07-07 11:30:00,34.87,35.0,34.72,34.75,64131.038312048855,24.251,24.3414,24.1467,24.1676,64131.0383
2010-07-07 12:00:00,34.77,34.77,34.61,34.64,105635.75791227096,24.1815,24.1815,24.0702,24.0911,105635.7579
2010-07-07 12:30:00,34.65,34.69,34.53,34.57,83981.1215991116,24.098,24.1258,24.0146,24.0424,83981.1216
2010-07-07 13:00:00,34.56,34.99,34.56,34.99,99666.85174902833,24.0354,24.3345,24.0354,24.3345,99666.8517
2010-07-07 13:30:00,34.95,35.08,34.89,35.03,54830.64963908939,24.3067,24.3971,24.2649,24.3623,54830.6496
2010-07-07 14:00:00,35.05,35.17,35.05,35.11,45391.44919489172,24.3762,24.4597,24.3762,24.4179,45391.4492
2010-07-07 14:30:00,35.11,35.14,35.01,35.08,68989.4503053859,24.4179,24.4388,24.3484,24.3971,68989.4503
2010-07-07 15:00:00,35.09,35.37,35.01,35.36,124791.7823431427,24.404,24.5988,24.3484,24.5918,124791.7823
2010-07-07 15:30:00,35.36,35.78,35.34,35.68,400749.58356468624,24.5918,24.8839,24.5779,24.8144,400749.5836
2010-07-08 09:30:00,35.76,36.02,35.62,35.63,147556.91282620764,24.87,25.0508,24.7726,24.7796,147556.9128
2010-07-08 10:00:00,35.65,35.69,35.48,35.67,146168.79511382565,24.7935,24.8213,24.6753,24.8074,146168.7951
2010-07-08 10:30:00,35.67,35.67,35.43,35.46,135341.47695724596,24.8074,24.8074,24.6405,24.6614,135341.477
2010-07-08 11:00:00,35.47,35.47,35.25,35.39,85508.0510827318,24.6683,24.6683,24.5153,24.6127,85508.0511
2010-07-08 11:30:00,35.39,35.44,35.18,35.31,59966.68517490283,24.6127,24.6474,24.4666,24.557,59966.6852
2010-07-08 12:00:00,35.33,35.58,35.28,35.54,75652.41532481954,24.5709,24.7448,24.5362,24.717,75652.4153
2010-07-08 12:30:00,35.52,35.53,35.36,35.45,36229.87229317046,24.7031,24.71,24.5918,24.6544,36229.8723
2010-07-08 13:00:00,35.44,35.75,35.44,35.62,59411.438089950025,24.6474,24.863,24.6474,24.7726,59411.4381
2010-07-08 13:30:00,35.62,35.72,35.51,35.54,33314.82509716824,24.7726,24.8422,24.6961,24.717,33314.8251
2010-07-08 14:00:00,35.53,35.59,35.33,35.44,29011.660188784008,24.71,24.7518,24.5709,24.6474,29011.6602
2010-07-08 14:30:00,35.43,35.57,35.36,35.54,44003.33148250971,24.6405,24.7379,24.5918,24.717,44003.3315
2010-07-08 15:00:00,35.52,35.66,35.4,35.65,115352.58189894502,24.7031,24.8005,24.6196,24.7935,115352.5819
2010-07-08 15:30:00,35.66,35.99,35.63,35.95,298584.1199333703,24.8005,25.03,24.7796,25.0021,298584.1199
2010-07-09 09:30:00,35.76,35.95,35.67,35.78,102998.33425874512,24.87,25.0021,24.8074,24.8839,102998.3343
2010-07-09 10:00:00,35.78,36.07,35.76,36.01,111465.8523042754,24.8839,25.0856,24.87,25.0439,111465.8523
2010-07-09 10:30:00,36.03,36.29,35.99,36.21,122293.17046085508,25.0578,25.2386,25.03,25.183,122293.1705
2010-07-09 11:00:00,36.17,36.2,36.04,36.14,54275.402554136585,25.1551,25.176,25.0647,25.1343,54275.4026
2010-07-09 11:30:00,36.15,36.26,36.07,36.07,47196.00222098834,25.1412,25.2177,25.0856,25.0856,47196.0022
2010-07-09 12:00:00,36.07,36.16,36.02,36.05,34980.566352026646,25.0856,25.1482,25.0508,25.0717,34980.5664
2010-07-09 12:30:00,36.03,36.1,36.0,36.08,61632.42642976124,25.0578,25.1065,25.0369,25.0925,61632.4264
2010-07-09 13:00:00,36.08,36.14,36.01,36.06,59411.438089950025,25.0925,25.1343,25.0439,25.0786,59411.4381
2010-07-09 13:30:00,36.05,36.16,36.03,36.09,74541.92115491393,25.0717,25.1482,25.0578,25.0995,74541.9212
2010-07-09 14:00:00,36.11,36.19,36.07,36.09,68989.4503053859,25.1134,25.169,25.0856,25.0995,68989.4503
2010-07-09 14:30:00,36.08,36.31,36.05,36.28,75513.60355358134,25.0925,25.2525,25.0717,25.2316,75513.6036
2010-07-09 15:00:00,36.29,36.34,36.2,36.21,90227.65130483064,25.2386,25.2734,25.176,25.183,90227.6513
2010-07-09 15:30:00,36.21,36.33,36.19,36.32,178095.50249861187,25.183,25.2664,25.169,25.2595,178095.5025
2010-07-12 09:30:00,36.26,36.42,36.16,36.24,104941.69905607996,25.2177,25.329,25.1482,25.2038,104941.6991
2010-07-12 10:00:00,36.24,36.3,35.8,35.82,90505.27484730704,25.2038,25.2456,24.8978,24.9117,90505.2748
2010-07-12 10:30:00,35.81,35.93,35.78,35.8,72876.17990005552,24.9048,24.9882,24.8839,24.8978,72876.1799
2010-07-12 11:00:00,35.8,35.8,35.52,35.69,142420.87729039422,24.8978,24.8978,24.7031,24.8213,142420.8773
2010-07-12 11:30:00,35.69,35.7,35.52,35.54,48445.30816213215,24.8213,24.8283,24.7031,24.717,48445.3082
2010-07-12 12:00:00,35.53,35.65,35.53,35.56,74958.35646862854,24.71,24.7935,24.71,24.7309,74958.3565
2010-07-12 12:30:00,35.55,35.73,35.52,35.6,82731.81565796779,24.7239,24.8491,24.7031,24.7587,82731.8157
2010-07-12 13:00:00,35.59,35.8,35.54,35.8,41088.28428650749,24.7518,24.8978,24.717,24.8978,41088.2843
2010-07-12 13:30:00,35.8,36.01,35.78,36.01,65380.34425319266,24.8978,25.0439,24.8839,25.0439,65380.3443
2010-07-12 14:00:00,35.99,36.04,35.86,35.9,73847.86229872293,25.03,25.0647,24.9395,24.9674,73847.8623
2010-07-12 14:30:00,35.9,36.01,35.83,35.91,98833.9811215991,24.9674,25.0439,24.9187,24.9743,98833.9811
2010-07-12 15:00:00,35.91,35.98,35.82,35.91,143808.99500277624,24.9743,25.023,24.9117,24.9743,143808.995
2010-07-12 15:30:00,35.9,36.03,35.82,35.94,174625.20821765685,24.9674,25.0578,24.9117,24.9952,174625.2082
2010-07-13 09:30:00,36.97,37.03,36.71,36.82,200027.7623542476,25.7115,25.7532,25.5307,25.6072,200027.7624
2010-07-13 10:00:00,36.82,37.2,36.82,37.14,61077.17934480844,25.6072,25.8715,25.6072,25.8297,61077.1793
2010-07-13 10:30:00,37.14,37.29,37.09,37.22,89533.59244863964,25.8297,25.9341,25.795,25.8854,89533.5924
2010-07-13 11:00:00,37.22,37.45,37.21,37.42,54691.83786785119,25.8854,26.0453,25.8784,26.0245,54691.8379
2010-07-13 11:30:00,37.42,37.63,37.39,37.4,48306.496390893946,26.0245,26.1705,26.0036,26.0106,48306.4964
2010-07-13 12:00:00,37.4,37.43,37.32,37.43,29011.660188784008,26.0106,26.0314,25.9549,26.0314,29011.6602
2010-07-13 12:30:00,37.42,37.54,37.4,37.47,26374.236535258187,26.0245,26.1079,26.0106,26.0593,26374.2365
2010-07-13 13:00:00,37.44,37.51,37.32,37.37,47890.06107717934,26.0384,26.0871,25.9549,25.9897,47890.0611
2010-07-13 13:30:00,37.37,37.46,37.33,37.38,48861.74347584675,25.9897,26.0523,25.9619,25.9967,48861.7435
2010-07-13 14:00:00,37.4,37.57,37.37,37.54,36923.931149361466,26.0106,26.1288,25.9897,26.1079,36923.9311
2010-07-13 14:30:00,37.54,37.61,37.53,37.59,38589.67240421988,26.1079,26.1566,26.101,26.1427,38589.6724
2010-07-13 15:00:00,37.59,37.72,37.58,37.72,92865.07495835646,26.1427,26.2331,26.1358,26.2331,92865.075
2010-07-13 15:30:00,37.71,37.77,37.51,37.53,214047.751249306,26.2262,26.2679,26.0871,26.101,214047.7512
2010-07-14 09:30:00,37.45,37.45,37.08,37.31,138672.95946696278,26.0453,26.0453,25.788,25.948,138672.9595
2010-07-14 10:00:00,37.3,37.58,37.14,37.54,97862.2987229317,25.941,26.1358,25.8297,26.1079,97862.2987
2010-07-14 10:30:00,37.55,37.68,37.54,37.68,77456.96835091616,26.1149,26.2053,26.1079,26.2053,77456.9684
2010-07-14 11:00:00,37.68,37.86,37.66,37.82,91199.33370349804,26.2053,26.3305,26.1914,26.3027,91199.3337
2010-07-14 11:30:00,37.8,38.01,37.76,37.89,36091.06052193226,26.2888,26.4348,26.2609,26.3513,36091.0605
2010-07-14 12:00:00,37.89,37.89,37.76,37.86,31093.83675735702,26.3513,26.3513,26.2609,26.3305,31093.8368
2010-07-14 12:30:00,37.84,37.92,37.81,37.9,51082.73181565797,26.3166,26.3722,26.2957,26.3583,51082.7318
2010-07-14 13:00:00,37.89,37.97,37.84,37.89,68017.76790671848,26.3513,26.407,26.3166,26.3513,68017.7679
2010-07-14 13:30:00,37.88,37.89,37.61,37.68,50111.04941699056,26.3444,26.3513,26.1566,26.2053,50111.0494
2010-07-14 14:00:00,37.67,37.74,37.29,37.37,140893.947806774,26.1983,26.247,25.9341,25.9897,140893.9478
2010-07-14 14:30:00,37.37,37.55,37.35,37.55,93281.51027207109,25.9897,26.1149,25.9758,26.1149,93281.5103
2010-07-14 15:00:00,37.59,37.71,37.55,37.66,132981.67684619655,26.1427,26.2262,26.1149,26.1914,132981.6768
2010-07-14 15:30:00,37.66,37.84,37.58,37.77,246529.70571904496,26.1914,26.3166,26.1358,26.2679,246529.7057
2010-07-15 09:30:00,37.68,37.68,37.48,37.51,147418.10105496945,26.2053,26.2053,26.0662,26.0871,147418.1011
2010-07-15 10:00:00,37.5,37.5,37.03,37.29,197667.9622431982,26.0801,26.0801,25.7532,25.9341,197667.9622
2010-07-15 10:30:00,37.3,37.34,37.2,37.24,108550.80510827315,25.941,25.9688,25.8715,25.8993,108550.8051
2010-07-15 11:00:00,37.27,37.32,37.13,37.25,87729.03942254302,25.9202,25.9549,25.8228,25.9062,87729.0394
2010-07-15 11:30:00,37.24,37.34,37.21,37.25,104108.82842865074,25.8993,25.9688,25.8784,25.9062,104108.8284
2010-07-15 12:00:00,37.26,37.35,37.22,37.27,73709.05052748472,25.9132,25.9758,25.8854,25.9202,73709.0505
2010-07-15 12:30:00,37.25,37.33,37.19,37.22,48584.11993337035,25.9062,25.9619,25.8645,25.8854,48584.1199
2010-07-15 13:00:00,37.23,37.55,37.23,37.51,73431.42698500832,25.8923,26.1149,25.8923,26.0871,73431.427
2010-07-15 13:30:00,37.49,37.57,37.43,37.45,46224.31982232093,26.0732,26.1288,26.0314,26.0453,46224.3198
2010-07-15 14:00:00,37.42,37.53,37.37,37.5,99528.0399777901,26.0245,26.101,25.9897,26.0801,99528.04
2010-07-15 14:30:00,37.51,37.55,37.37,37.4,143670.18323153802,26.0871,26.1149,25.9897,26.0106,143670.1832
2010-07-15 15:00:00,37.4,37.47,37.14,37.37,204747.36257634647,26.0106,26.0593,25.8297,25.9897,204747.3626
2010-07-15 15:30:00,37.37,37.76,37.36,37.63,351887.8400888395,25.9897,26.2609,25.9827,26.1705,351887.8401
2010-07-16 09:30:00,37.19,37.3,36.77,36.78,56912.82620766241,25.8645,25.941,25.5724,25.5794,56912.8262
2010-07-16 10:00:00,36.74,36.86,36.57,36.85,34841.754580788445,25.5516,25.635,25.4333,25.6281,34841.7546
2010-07-16 10:30:00,36.83,37.04,36.75,37.04,34147.69572459744,25.6142,25.7602,25.5585,25.7602,34147.6957
2010-07-16 11:00:00,37.05,37.07,36.78,36.86,58856.19100499722,25.7672,25.7811,25.5794,25.635,58856.191
2010-07-16 11:30:00,36.88,36.88,36.7,36.76,47751.24930594114,25.6489,25.6489,25.5237,25.5655,47751.2493
2010-07-16 12:00:00,36.75,36.81,36.64,36.81,55108.27318156579,25.5585,25.6002,25.482,25.6002,55108.2732
2010-07-16 12:30:00,36.81,36.81,36.63,36.68,21377.01277068295,25.6002,25.6002,25.4751,25.5098,21377.0128
2010-07-16 13:00:00,36.69,36.72,36.52,36.53,32481.95446973903,25.5168,25.5376,25.3986,25.4055,32481.9545
2010-07-16 13:30:00,36.52,36.71,36.5,36.63,39838.978345363685,25.3986,25.5307,25.3846,25.4751,39838.9783
2010-07-16 14:00:00,36.52,36.69,36.52,36.58,43170.460855080506,25.3986,25.5168,25.3986,25.4403,43170.4609
2010-07-16 14:30:00,36.57,36.64,36.51,36.55,66074.40310938367,25.4333,25.482,25.3916,25.4194,66074.4031
2010-07-16 15:00:00,36.54,36.66,36.37,36.45,105635.75791227096,25.4125,25.4959,25.2942,25.3499,105635.7579
2010-07-16 15:30:00,36.45,36.6,36.34,36.5,229039.42254303163,25.3499,25.4542,25.2734,25.3846,229039.4225
2010-07-19 09:30:00,36.65,36.8,36.55,36.62,77734.59189339256,25.489,25.5933,25.4194,25.4681,77734.5919
2010-07-19 10:00:00,36.6,36.72,36.3,36.31,190172.1265963353,25.4542,25.5376,25.2456,25.2525,190172.1266
2010-07-19 10:30:00,36.31,36.39,36.17,36.31,86618.54525263741,25.2525,25.3081,25.1551,25.2525,86618.5453
2010-07-19 11:00:00,36.32,36.55,36.32,36.43,77595.78012215435,25.2595,25.4194,25.2595,25.336,77595.7801
2010-07-19 11:30:00,36.44,36.58,36.39,36.57,45391.44919489172,25.3429,25.4403,25.3081,25.4333,45391.4492
2010-07-19 12:00:00,36.57,36.58,36.42,36.57,33176.013325930035,25.4333,25.4403,25.329,25.4333,33176.0133
2010-07-19 12:30:00,36.57,36.71,36.53,36.57,31093.83675735702,25.4333,25.5307,25.4055,25.4333,31093.8368
2010-07-19 13:00:00,36.56,36.58,36.42,36.44,27207.1071626874,25.4264,25.4403,25.329,25.3429,27207.1072
2010-07-19 13:30:00,36.45,36.52,36.34,36.36,42337.5902276513,25.3499,25.3986,25.2734,25.2873,42337.5902
2010-07-19 14:00:00,36.37,36.6,36.37,36.52,45530.26096612992,25.2942,25.4542,25.2942,25.3986,45530.261
2010-07-19 14:30:00,36.52,36.71,36.49,36.57,63714.60299833425,25.3986,25.5307,25.3777,25.4333,63714.603
2010-07-19 15:00:00,36.55,36.77,36.48,36.51,90366.46307606885,25.4194,25.5724,25.3707,25.3916,90366.4631
2010-07-19 15:30:00,36.5,36.7,36.43,36.68,143392.55968906163,25.3846,25.5237,25.336,25.5098,143392.5597
2010-07-20 09:30:00,35.64,35.84,35.59,35.72,115907.82898389782,24.7865,24.9256,24.7518,24.8422,115907.829
2010-07-20 10:00:00,35.72,35.93,35.6,35.9,97029.42809550247,24.8422,24.9882,24.7587,24.9674,97029.4281
2010-07-20 10:30:00,35.88,36.13,35.86,36.01,55802.3320377568,24.9535,25.1273,24.9395,25.0439,55802.332
2010-07-20 11:00:00,36.04,36.26,36.03,36.22,64686.28539700166,25.0647,25.2177,25.0578,25.1899,64686.2854
2010-07-20 11:30:00,36.21,36.24,36.06,36.16,37340.36646307607,25.183,25.2038,25.0786,25.1482,37340.3665
2010-07-20 12:00:00,36.16,36.24,36.13,36.2,53858.96724042198,25.1482,25.2038,25.1273,25.176,53858.9672
2010-07-20 12:30:00,36.17,36.34,36.17,36.34,23598.00111049417,25.1551,25.2734,25.1551,25.2734,23598.0011
2010-07-20 13:00:00,36.34,36.4,36.25,36.35,24847.307051637978,25.2734,25.3151,25.2108,25.2803,24847.3071
2010-07-20 13:30:00,36.37,36.79,36.36,36.77,46501.943364797335,25.2942,25.5863,25.2873,25.5724,46501.9434
2010-07-20 14:00:00,36.75,36.75,36.47,36.57,69405.88561910049,25.5585,25.5585,25.3638,25.4333,69405.8856
2010-07-20 14:30:00,36.57,36.71,36.52,36.58,96751.80455302609,25.4333,25.5307,25.3986,25.4403,96751.8046
2010-07-20 15:00:00,36.6,36.88,36.57,36.83,140616.3242642976,25.4542,25.6489,25.4333,25.6142,140616.3243
2010-07-20 15:30:00,36.83,37.03,36.79,36.92,274014.43642420875,25.6142,25.7532,25.5863,25.6767,274014.4364
2010-07-21 09:30:00,37.48,37.61,37.19,37.31,184619.6557468073,26.0662,26.1566,25.8645,25.948,184619.6557
2010-07-21 10:00:00,37.3,37.46,37.22,37.42,126596.3353692393,25.941,26.0523,25.8854,26.0245,126596.3354
2010-07-21 10:30:00,37.43,37.63,37.34,37.55,97029.42809550247,26.0314,26.1705,25.9688,26.1149,97029.4281
2010-07-21 11:00:00,37.53,37.55,37.32,37.49,100360.91060521932,26.101,26.1149,25.9549,26.0732,100360.9106
2010-07-21 11:30:00,37.49,37.61,37.43,37.6,73153.80344253192,26.0732,26.1566,26.0314,26.1497,73153.8034
2010-07-21 12:00:00,37.6,37.75,37.54,37.75,73014.99167129373,26.1497,26.254,26.1079,26.254,73014.9917
2010-07-21 12:30:00,37.76,37.92,37.72,37.76,74541.92115491393,26.2609,26.3722,26.2331,26.2609,74541.9212
2010-07-21 13:00:00,37.77,37.86,37.75,37.86,69405.88561910049,26.2679,26.3305,26.254,26.3305,69405.8856
2010-07-21 13:30:00,37.86,37.95,37.75,37.86,94114.38089950028,26.3305,26.3931,26.254,26.3305,94114.3809
2010-07-21 14:00:00,37.84,37.85,37.3,37.47,237090.5052748473,26.3166,26.3235,25.941,26.0593,237090.5053
2010-07-21 14:30:00,37.45,37.45,37.08,37.14,212937.25707940035,26.0453,26.0453,25.788,25.8297,212937.2571
2010-07-21 15:00:00,37.14,37.5,37.06,37.16,209050.5274847307,25.8297,26.0801,25.7741,25.8437,209050.5275
2010-07-21 15:30:00,37.16,37.29,37.09,37.17,235147.14047751247,25.8437,25.9341,25.795,25.8506,235147.1405
2010-07-22 09:30:00,38.17,38.63,38.1,38.59,148528.59522487503,26.5461,26.866,26.4974,26.8382,148528.5952
2010-07-22 10:00:00,38.6,38.89,38.6,38.79,96057.74569683507,26.8451,27.0468,26.8451,26.9773,96057.7457
2010-07-22 10:30:00,38.77,38.89,38.74,38.74,67740.14436424208,26.9634,27.0468,26.9425,26.9425,67740.1444
2010-07-22 11:00:00,38.74,38.86,38.63,38.82,91754.58078845084,26.9425,27.026,26.866,26.9981,91754.5808
2010-07-22 11:30:00,38.82,38.84,38.69,38.74,76068.85063853415,26.9981,27.012,26.9077,26.9425,76068.8506
2010-07-22 12:00:00,38.72,38.8,38.68,38.74,70516.3797890061,26.9286,26.9842,26.9008,26.9425,70516.3798
2010-07-22 12:30:00,38.71,38.79,38.66,38.79,46918.37867851194,26.9216,26.9773,26.8869,26.9773,46918.3787
2010-07-22 13:00:00,38.78,38.9,38.77,38.9,69405.88561910049,26.9703,27.0538,26.9634,27.0538,69405.8856
2010-07-22 13:30:00,38.9,38.97,38.84,38.89,111188.228761799,27.0538,27.1025,27.012,27.0468,111188.2288
2010-07-22 14:00:00,38.89,39.07,38.87,39.04,89394.78067740143,27.0468,27.172,27.0329,27.1511,89394.7807
2010-07-22 14:30:00,39.05,39.05,38.87,39.01,70932.8151027207,27.1581,27.1581,27.0329,27.1303,70932.8151
2010-07-22 15:00:00,38.98,39.07,38.89,38.97,97307.05163797888,27.1094,27.172,27.0468,27.1025,97307.0516
2010-07-22 15:30:00,38.97,39.02,38.64,38.95,272765.1304830649,27.1025,27.1372,26.873,27.0885,272765.1305
2010-07-23 09:30:00,39.51,39.65,39.13,39.17,259161.57690172124,27.478,27.5754,27.2137,27.2415,259161.5769
2010-07-23 10:00:00,39.15,39.3,39.05,39.28,118128.81732370904,27.2276,27.332,27.1581,27.3181,118128.8173
2010-07-23 10:30:00,39.28,39.46,39.12,39.12,167962.2431982232,27.3181,27.4432,27.2068,27.2068,167962.2432
2010-07-23 11:00:00,39.11,39.41,39.1,39.41,175874.51415880065,27.1998,27.4085,27.1929,27.4085,175874.5142
2010-07-23 11:30:00,39.41,39.78,39.37,39.64,112021.0993892282,27.4085,27.6658,27.3806,27.5684,112021.0994
2010-07-23 12:00:00,39.65,39.74,39.27,39.5,71904.49750138812,27.5754,27.638,27.3111,27.4711,71904.4975
2010-07-23 12:30:00,39.46,39.51,39.21,39.32,62048.86174347584,27.4432,27.478,27.2694,27.3459,62048.8617
2010-07-23 13:00:00,39.35,39.6,39.24,39.59,123403.66463076069,27.3667,27.5406,27.2902,27.5336,123403.6646
2010-07-23 13:30:00,39.59,39.69,39.47,39.54,158245.41921154913,27.5336,27.6032,27.4502,27.4989,158245.4192
2010-07-23 14:00:00,39.54,39.75,39.5,39.74,160049.97223764574,27.4989,27.6449,27.4711,27.638,160049.9722
2010-07-23 14:30:00,39.73,39.88,39.64,39.78,108689.61687951138,27.631,27.7353,27.5684,27.6658,108689.6169
2010-07-23 15:00:00,39.8,39.84,39.68,39.79,103831.20488617434,27.6797,27.7075,27.5962,27.6727,103831.2049
2010-07-23 15:30:00,39.77,39.9,39.6,39.86,340366.46307606885,27.6588,27.7492,27.5406,27.7214,340366.4631
2010-07-26 09:30:00,40.86,41.04,40.62,40.91,300111.04941699054,28.4169,28.5421,28.25,28.4517,300111.0494
2010-07-26 10:00:00,40.9,41.37,40.88,41.21,212798.4453081621,28.4447,28.7716,28.4308,28.6603,212798.4453
2010-07-26 10:30:00,41.21,41.21,40.89,40.95,166296.5019433648,28.6603,28.6603,28.4378,28.4795,166296.5019
2010-07-26 11:00:00,40.95,41.17,40.93,41.13,99805.6635202665,28.4795,28.6325,28.4656,28.6047,99805.6635
2010-07-26 11:30:00,41.11,41.19,41.08,41.18,66490.83842309828,28.5908,28.6464,28.5699,28.6394,66490.8384
2010-07-26 12:00:00,41.19,41.28,41.19,41.24,50666.29650194336,28.6464,28.709,28.6464,28.6812,50666.2965
2010-07-26 12:30:00,41.24,41.55,41.16,41.52,77179.34480843975,28.6812,28.8968,28.6255,28.8759,77179.3448
2010-07-26 13:00:00,41.52,41.55,41.47,41.49,41365.90782898389,28.8759,28.8968,28.8411,28.855,41365.9078
2010-07-26 13:30:00,41.48,41.78,41.47,41.7,117573.57023875623,28.8481,29.0567,28.8411,29.0011,117573.5702
2010-07-26 14:00:00,41.72,41.72,41.36,41.36,102026.65186007772,29.015,29.015,28.7646,28.7646,102026.6519
2010-07-26 14:30:00,41.37,41.47,41.29,41.47,131732.37090505272,28.7716,28.8411,28.7159,28.8411,131732.3709
2010-07-26 15:00:00,41.48,41.76,41.45,41.75,181426.9850083287,28.8481,29.0428,28.8272,29.0359,181426.985
2010-07-26 15:30:00,41.75,41.98,41.7,41.94,429622.4319822321,29.0359,29.1958,29.0011,29.168,429622.432
2010-07-27 09:30:00,41.96,41.98,41.61,41.68,139228.2065519156,29.1819,29.1958,28.9385,28.9872,139228.2066
2010-07-27 10:00:00,41.68,41.89,41.45,41.55,274569.6835091616,28.9872,29.1332,28.8272,28.8968,274569.6835
2010-07-27 10:30:00,41.57,41.6,41.36,41.37,142837.31260410885,28.9107,28.9315,28.7646,28.7716,142837.3126
2010-07-27 11:00:00,41.37,41.44,41.04,41.06,168517.490283176,28.7716,28.8203,28.5421,28.556,168517.4903
2010-07-27 11:30:00,41.06,41.08,41.0,41.07,111049.4169905608,28.556,28.5699,28.5143,28.5629,111049.417
2010-07-27 12:00:00,41.06,41.31,41.03,41.22,69544.6973903387,28.556,28.7299,28.5351,28.6673,69544.6974
2010-07-27 12:30:00,41.21,41.24,40.97,41.04,35535.81343697946,28.6603,28.6812,28.4934,28.5421,35535.8134
2010-07-27 13:00:00,41.05,41.16,40.98,40.98,41921.1549139367,28.549,28.6255,28.5004,28.5004,41921.1549
2010-07-27 13:30:00,40.98,41.16,40.88,41.09,66490.83842309828,28.5004,28.6255,28.4308,28.5769,66490.8384
2010-07-27 14:00:00,41.07,41.24,41.03,41.12,82315.3803442532,28.5629,28.6812,28.5351,28.5977,82315.3803
2010-07-27 14:30:00,41.12,41.16,41.04,41.14,83287.06274292059,28.5977,28.6255,28.5421,28.6116,83287.0627
2010-07-27 15:00:00,41.13,41.32,41.13,41.31,91893.39255968906,28.6047,28.7368,28.6047,28.7299,91893.3926
2010-07-27 15:30:00,41.31,41.37,41.18,41.33,318295.39144919487,28.7299,28.7716,28.6394,28.7438,318295.3914
2010-07-28 09:30:00,41.21,41.55,41.18,41.43,112992.7817878956,28.6603,28.8968,28.6394,28.8133,112992.7818
2010-07-28 10:00:00,41.44,41.5,41.24,41.34,112715.1582454192,28.8203,28.862,28.6812,28.7507,112715.1582
2010-07-28 10:30:00,41.32,41.51,41.24,41.47,78151.02720710715,28.7368,28.8689,28.6812,28.8411,78151.0272
2010-07-28 11:00:00,41.47,41.5,41.3,41.36,116324.26429761243,28.8411,28.862,28.7229,28.7646,116324.2643
2010-07-28 11:30:00,41.35,41.46,41.34,41.4,51082.73181565797,28.7577,28.8342,28.7507,28.7924,51082.7318
2010-07-28 12:00:00,41.41,41.48,41.34,41.39,44003.33148250971,28.7994,28.8481,28.7507,28.7855,44003.3315
2010-07-28 12:30:00,41.39,41.63,41.37,41.63,78567.46252082176,28.7855,28.9524,28.7716,28.9524,78567.4625
2010-07-28 13:00:00,41.63,41.63,41.29,41.31,80233.20377568017,28.9524,28.9524,28.7159,28.7299,80233.2038
2010-07-28 13:30:00,41.31,41.42,41.26,41.4,27068.29539144919,28.7299,28.8064,28.6951,28.7924,27068.2954
2010-07-28 14:00:00,41.39,41.44,41.19,41.24,64131.038312048855,28.7855,28.8203,28.6464,28.6812,64131.0383
2010-07-28 14:30:00,41.24,41.25,41.06,41.08,104664.07551360354,28.6812,28.6881,28.556,28.5699,104664.0755
2010-07-28 15:00:00,41.1,41.16,40.9,41.07,148112.15991116044,28.5838,28.6255,28.4447,28.5629,148112.1599
2010-07-28 15:30:00,41.08,41.3,41.06,41.27,257912.27096057744,28.5699,28.7229,28.556,28.702,257912.271
2010-07-29 09:30:00,41.6,41.84,41.6,41.74,110355.3581343698,28.9315,29.0985,28.9315,29.0289,110355.3581
2010-07-29 10:00:00,41.76,41.76,41.56,41.66,73847.86229872293,29.0428,29.0428,28.9037,28.9733,73847.8623
2010-07-29 10:30:00,41.67,41.67,41.31,41.34,134925.04164353135,28.9802,28.9802,28.7299,28.7507,134925.0416
2010-07-29 11:00:00,41.34,41.37,40.83,40.86,73153.80344253192,28.7507,28.7716,28.396,28.4169,73153.8034
2010-07-29 11:30:00,40.85,40.9,40.66,40.8,57745.696835091614,28.4099,28.4447,28.2778,28.3752,57745.6968
2010-07-29 12:00:00,40.81,40.93,40.67,40.8,81760.13325930039,28.3821,28.4656,28.2848,28.3752,81760.1333
2010-07-29 12:30:00,40.81,40.99,40.66,40.98,118545.25263742363,28.3821,28.5073,28.2778,28.5004,118545.2526
2010-07-29 13:00:00,40.97,41.3,40.95,41.29,42337.5902276513,28.4934,28.7229,28.4795,28.7159,42337.5902
2010-07-29 13:30:00,41.3,41.51,41.3,41.36,52470.84952803997,28.7229,28.8689,28.7229,28.7646,52470.8495
2010-07-29 14:00:00,41.36,41.51,41.18,41.5,76901.72126596335,28.7646,28.8689,28.6394,28.862,76901.7213
2010-07-29 14:30:00,41.52,41.73,41.45,41.56,118684.06440866184,28.8759,29.022,28.8272,28.9037,118684.0644
2010-07-29 15:00:00,41.55,41.72,41.49,41.65,117157.13492504164,28.8968,29.015,28.855,28.9663,117157.1349
2010-07-29 15:30:00,41.65,41.68,41.39,41.42,250555.2470849528,28.9663,28.9872,28.7855,28.8064,250555.2471
2010-07-30 09:30:00,40.93,41.28,40.87,41.13,86479.73348139922,28.4656,28.709,28.4238,28.6047,86479.7335
2010-07-30 10:00:00,41.13,41.42,41.13,41.27,57051.63797890061,28.6047,28.8064,28.6047,28.702,57051.638
2010-07-30 10:30:00,41.29,41.58,41.19,41.34,104386.45197112714,28.7159,28.9176,28.6464,28.7507,104386.452
2010-07-30 11:00:00,41.33,41.46,41.27,41.42,105358.13436979456,28.7438,28.8342,28.702,28.8064,105358.1344
2010-07-30 11:30:00,41.41,41.53,41.34,41.44,74541.92115491393,28.7994,28.8829,28.7507,28.8203,74541.9212
2010-07-30 12:00:00,41.45,41.52,41.36,41.44,66490.83842309828,28.8272,28.8759,28.7646,28.8203,66490.8384
2010-07-30 12:30:00,41.44,41.54,41.35,41.37,57745.696835091614,28.8203,28.8898,28.7577,28.7716,57745.6968
2010-07-30 13:00:00,41.39,41.44,41.34,41.41,77040.53303720155,28.7855,28.8203,28.7507,28.7994,77040.533
2010-07-30 13:30:00,41.38,41.53,41.31,41.36,89394.78067740143,28.7785,28.8829,28.7299,28.7646,89394.7807
2010-07-30 14:00:00,41.35,41.44,41.26,41.34,95641.31038312048,28.7577,28.8203,28.6951,28.7507,95641.3104
2010-07-30 14:30:00,41.31,41.34,41.2,41.24,125069.4058856191,28.7299,28.7507,28.6534,28.6812,125069.4059
2010-07-30 15:00:00,41.25,41.55,41.19,41.45,130621.87673514712,28.6881,28.8968,28.6464,28.8272,130621.8767
2010-07-30 15:30:00,41.47,41.51,41.31,41.41,161021.65463631315,28.8411,28.8689,28.7299,28.7994,161021.6546
2010-08-02 09:30:00,42.45,42.62,42.32,42.58,81204.88617434759,29.5227,29.6409,29.4323,29.6131,81204.8862
2010-08-02 10:00:00,42.63,42.99,42.63,42.88,58717.37923375902,29.6479,29.8982,29.6479,29.8217,58717.3792
2010-08-02 10:30:00,42.89,42.9,42.6,42.65,104941.69905607996,29.8287,29.8357,29.627,29.6618,104941.6991
2010-08-02 11:00:00,42.63,42.78,42.6,42.76,62742.920599666846,29.6479,29.7522,29.627,29.7383,62742.9206
2010-08-02 11:30:00,42.77,42.89,42.71,42.86,30260.966129927816,29.7452,29.8287,29.7035,29.8078,30260.9661
2010-08-02 12:00:00,42.86,42.9,42.75,42.76,28872.848417545807,29.8078,29.8357,29.7313,29.7383,28872.8484
2010-08-02 12:30:00,42.75,42.75,42.59,42.69,49555.80233203776,29.7313,29.7313,29.6201,29.6896,49555.8023
2010-08-02 13:00:00,42.69,42.75,42.54,42.54,42337.5902276513,29.6896,29.7313,29.5853,29.5853,42337.5902
2010-08-02 13:30:00,42.54,42.65,42.52,42.64,58856.19100499722,29.5853,29.6618,29.5714,29.6548,58856.191
2010-08-02 14:00:00,42.63,42.83,42.6,42.63,65796.77956690727,29.6479,29.787,29.627,29.6479,65796.7796
2010-08-02 14:30:00,42.64,42.81,42.63,42.73,95502.49861188229,29.6548,29.7731,29.6479,29.7174,95502.4986
2010-08-02 15:00:00,42.74,42.86,42.71,42.82,63992.226540810654,29.7244,29.8078,29.7035,29.78,63992.2265
2010-08-02 15:30:00,42.81,42.86,42.71,42.85,114519.7112715158,29.7731,29.8078,29.7035,29.8009,114519.7113
2010-08-03 09:30:00,42.59,42.59,42.13,42.2,87867.85119378123,29.7738,29.7738,29.4523,29.5012,87867.8512
2010-08-03 10:00:00,42.2,42.2,41.91,42.04,107440.31093836756,29.5012,29.5012,29.2985,29.3894,107440.3109
2010-08-03 10:30:00,42.03,42.22,42.01,42.22,77595.78012215435,29.3824,29.5152,29.3684,29.5152,77595.7801
2010-08-03 11:00:00,42.22,42.36,42.17,42.35,96335.36923931148,29.5152,29.6131,29.4802,29.6061,96335.3692
2010-08-03 11:30:00,42.36,42.41,42.24,42.36,64269.850083287056,29.6131,29.648,29.5292,29.6131,64269.8501
2010-08-03 12:00:00,42.35,42.35,41.91,41.92,76624.09772348695,29.6061,29.6061,29.2985,29.3055,76624.0977
2010-08-03 12:30:00,41.92,41.96,41.87,41.9,56079.9555802332,29.3055,29.3334,29.2705,29.2915,56079.9556
2010-08-03 13:00:00,41.91,41.92,41.65,41.7,119933.37034980566,29.2985,29.3055,29.1167,29.1517,119933.3703
2010-08-03 13:30:00,41.73,41.78,41.6,41.6,54969.46141032759,29.1726,29.2076,29.0818,29.0818,54969.4614
2010-08-03 14:00:00,41.6,41.74,41.6,41.74,140338.7007218212,29.0818,29.1796,29.0818,29.1796,140338.7007
2010-08-03 14:30:00,41.74,41.86,41.73,41.78,158523.04275402552,29.1796,29.2635,29.1726,29.2076,158523.0428
2010-08-03 15:00:00,41.78,41.78,41.62,41.64,135063.85341476958,29.2076,29.2076,29.0957,29.1097,135063.8534
2010-08-03 15:30:00,41.64,41.68,41.59,41.65,334397.5569128262,29.1097,29.1377,29.0748,29.1167,334397.5569
2010-08-04 09:30:00,41.87,42.06,41.78,42.06,113964.464186563,29.2705,29.4033,29.2076,29.4033,113964.4642
2010-08-04 10:00:00,42.08,42.21,41.75,41.83,107995.55802332037,29.4173,29.5082,29.1866,29.2425,107995.558
2010-08-04 10:30:00,41.84,41.86,41.68,41.75,61493.61465852304,29.2495,29.2635,29.1377,29.1866,61493.6147
2010-08-04 11:00:00,41.77,41.94,41.75,41.88,119239.31149361464,29.2006,29.3194,29.1866,29.2775,119239.3115
2010-08-04 11:30:00,41.88,42.14,41.81,42.11,53026.09661299278,29.2775,29.4593,29.2286,29.4383,53026.0966
2010-08-04 12:00:00,42.11,42.25,42.02,42.18,47890.06107717934,29.4383,29.5362,29.3754,29.4872,47890.0611
2010-08-04 12:30:00,42.17,42.22,42.09,42.19,44836.20210993892,29.4802,29.5152,29.4243,29.4942,44836.2021
2010-08-04 13:00:00,42.19,42.25,42.12,42.16,105358.13436979456,29.4942,29.5362,29.4453,29.4732,105358.1344
2010-08-04 13:30:00,42.14,42.16,41.92,41.92,62604.108828428645,29.4593,29.4732,29.3055,29.3055,62604.1088
2010-08-04 14:00:00,41.96,42.11,41.93,42.08,34286.50749583564,29.3334,29.4383,29.3125,29.4173,34286.5075
2010-08-04 14:30:00,42.08,42.21,42.07,42.19,54830.64963908939,29.4173,29.5082,29.4103,29.4942,54830.6496
2010-08-04 15:00:00,42.19,42.23,42.1,42.21,67046.08550805108,29.4942,29.5222,29.4313,29.5082,67046.0855
2010-08-04 15:30:00,42.19,42.24,42.14,42.21,139922.26540810658,29.4942,29.5292,29.4593,29.5082,139922.2654
2010-08-05 09:30:00,42.09,42.27,41.9,42.2,108689.61687951138,29.4243,29.5501,29.2915,29.5012,108689.6169
2010-08-05 10:00:00,42.2,42.37,42.13,42.32,106885.06385341476,29.5012,29.62,29.4523,29.5851,106885.0639
2010-08-05 10:30:00,42.32,42.35,42.1,42.1,58300.94392004442,29.5851,29.6061,29.4313,29.4313,58300.9439
2010-08-05 11:00:00,42.1,42.24,42.01,42.24,60799.55580233203,29.4313,29.5292,29.3684,29.5292,60799.5558
2010-08-05 11:30:00,42.27,42.38,42.2,42.28,61632.42642976124,29.5501,29.627,29.5012,29.5571,61632.4264
2010-08-05 12:00:00,42.28,42.32,42.11,42.17,67184.89727928927,29.5571,29.5851,29.4383,29.4802,67184.8973
2010-08-05 12:30:00,42.18,42.19,42.11,42.13,54553.026096612986,29.4872,29.4942,29.4383,29.4523,54553.0261
2010-08-05 13:00:00,42.13,42.23,42.11,42.21,44697.39033870072,29.4523,29.5222,29.4383,29.5082,44697.3903
2010-08-05 13:30:00,42.23,42.37,42.21,42.32,45807.88450860633,29.5222,29.62,29.5082,29.5851,45807.8845
2010-08-05 14:00:00,42.32,42.5,42.32,42.47,55385.89672404219,29.5851,29.7109,29.5851,29.69,55385.8967
2010-08-05 14:30:00,42.47,42.49,42.32,42.33,65796.77956690727,29.69,29.7039,29.5851,29.5921,65796.7796
2010-08-05 15:00:00,42.33,42.56,42.32,42.4,87867.85119378123,29.5921,29.7529,29.5851,29.641,87867.8512
2010-08-05 15:30:00,42.41,42.42,42.26,42.35,94669.62798445308,29.648,29.655,29.5432,29.6061,94669.628
2010-08-06 09:30:00,41.98,42.5,41.8,42.39,113686.8406440866,29.3474,29.7109,29.2216,29.634,113686.8406
2010-08-06 10:00:00,42.41,42.43,42.24,42.33,120072.18212104384,29.648,29.662,29.5292,29.5921,120072.1821
2010-08-06 10:30:00,42.32,42.4,41.8,41.84,77179.34480843975,29.5851,29.641,29.2216,29.2495,77179.3448
2010-08-06 11:00:00,41.83,42.12,41.73,42.06,70238.7562465297,29.2425,29.4453,29.1726,29.4033,70238.7562
2010-08-06 11:30:00,42.03,42.22,42.0,42.14,37617.99000555247,29.3824,29.5152,29.3614,29.4593,37617.99
2010-08-06 12:00:00,42.14,42.18,42.11,42.11,53720.15546918378,29.4593,29.4872,29.4383,29.4383,53720.1555
2010-08-06 12:30:00,42.13,42.21,42.09,42.09,24708.495280399777,29.4523,29.5082,29.4243,29.4243,24708.4953
2010-08-06 13:00:00,42.11,42.21,42.03,42.21,49555.80233203776,29.4383,29.5082,29.3824,29.5082,49555.8023
2010-08-06 13:30:00,42.21,42.29,42.12,42.25,44419.76679622432,29.5082,29.5641,29.4453,29.5362,44419.7668
2010-08-06 14:00:00,42.25,42.32,42.14,42.3,55941.143808995,29.5362,29.5851,29.4593,29.5711,55941.1438
2010-08-06 14:30:00,42.3,42.51,42.27,42.42,94253.19267073848,29.5711,29.7179,29.5501,29.655,94253.1927
2010-08-06 15:00:00,42.44,42.56,42.32,42.49,61493.61465852304,29.669,29.7529,29.5851,29.7039,61493.6147
2010-08-06 15:30:00,42.51,42.61,42.42,42.55,215158.2454192116,29.7179,29.7878,29.655,29.7459,215158.2454
2010-08-09 09:30:00,42.3,42.39,42.11,42.19,119933.37034980566,29.5711,29.634,29.4383,29.4942,119933.3703
2010-08-09 10:00:00,42.21,42.41,42.19,42.31,141171.5713492504,29.5082,29.648,29.4942,29.5781,141171.5713
2010-08-09 10:30:00,42.32,42.36,42.26,42.36,57329.26152137701,29.5851,29.6131,29.5432,29.6131,57329.2615
2010-08-09 11:00:00,42.35,42.4,42.31,42.37,65796.77956690727,29.6061,29.641,29.5781,29.62,65796.7796
2010-08-09 11:30:00,42.35,42.56,42.35,42.55,14714.047751249303,29.6061,29.7529,29.6061,29.7459,14714.0478
2010-08-09 12:00:00,42.55,42.63,42.55,42.57,52470.84952803997,29.7459,29.8018,29.7459,29.7599,52470.8495
2010-08-09 12:30:00,42.57,42.63,42.49,42.58,39561.35480288728,29.7599,29.8018,29.7039,29.7669,39561.3548
2010-08-09 13:00:00,42.58,42.65,42.56,42.59,31232.648528595226,29.7669,29.8158,29.7529,29.7738,31232.6485
2010-08-09 13:30:00,42.59,42.63,42.55,42.58,64408.66185452526,29.7738,29.8018,29.7459,29.7669,64408.6619
2010-08-09 14:00:00,42.58,42.64,42.56,42.61,114797.33481399222,29.7669,29.8088,29.7529,29.7878,114797.3348
2010-08-09 14:30:00,42.63,42.81,42.62,42.79,67462.52082176568,29.8018,29.9276,29.7948,29.9137,67462.5208
2010-08-09 15:00:00,42.78,42.78,42.65,42.74,89672.40421987783,29.9067,29.9067,29.8158,29.8787,89672.4042
2010-08-09 15:30:00,42.75,42.78,42.63,42.63,275263.7423653526,29.8857,29.9067,29.8018,29.8018,275263.7424
2010-08-10 09:30:00,41.6,41.63,41.28,41.35,192531.9267073848,29.0818,29.1027,28.8581,28.907,192531.9267
2010-08-10 10:00:00,41.34,41.37,41.19,41.2,176568.57301499165,28.9,28.921,28.7951,28.8021,176568.573
2010-08-10 10:30:00,41.19,41.21,41.06,41.13,118961.68795113824,28.7951,28.8091,28.7043,28.7532,118961.688
2010-08-10 11:00:00,41.14,41.46,41.14,41.41,176152.13770127707,28.7602,28.9839,28.7602,28.9489,176152.1377
2010-08-10 11:30:00,41.42,41.62,41.42,41.6,80372.01554691837,28.9559,29.0957,28.9559,29.0818,80372.0155
2010-08-10 12:00:00,41.61,41.62,41.5,41.5,67046.08550805108,29.0887,29.0957,29.0118,29.0118,67046.0855
2010-08-10 12:30:00,41.5,41.62,41.46,41.57,66629.65019433647,29.0118,29.0957,28.9839,29.0608,66629.6502
2010-08-10 13:00:00,41.57,41.65,41.53,41.56,58300.94392004442,29.0608,29.1167,29.0328,29.0538,58300.9439
2010-08-10 13:30:00,41.55,41.57,41.43,41.47,77179.34480843975,29.0468,29.0608,28.9629,28.9909,77179.3448
2010-08-10 14:00:00,41.47,41.91,41.47,41.56,192948.36202109937,28.9909,29.2985,28.9909,29.0538,192948.362
2010-08-10 14:30:00,41.64,42.05,41.57,41.84,213908.9394780677,29.1097,29.3963,29.0608,29.2495,213908.9395
2010-08-10 15:00:00,41.78,41.97,41.76,41.93,229733.48139922263,29.2076,29.3404,29.1936,29.3125,229733.4814
2010-08-10 15:30:00,41.94,42.0,41.75,41.77,250416.43531371452,29.3194,29.3614,29.1866,29.2006,250416.4353
2010-08-11 09:30:00,39.98,40.21,39.8,40.16,191143.8089950028,27.9492,28.11,27.8234,28.0751,191143.809
2010-08-11 10:00:00,40.16,40.3,40.03,40.06,132981.67684619655,28.0751,28.173,27.9842,28.0052,132981.6768
2010-08-11 10:30:00,40.05,40.06,39.73,39.75,127151.5824541921,27.9982,28.0052,27.7745,27.7885,127151.5825
2010-08-11 11:00:00,39.75,39.77,39.39,39.49,236535.2581898945,27.7885,27.8024,27.5368,27.6067,236535.2582
2010-08-11 11:30:00,39.49,39.69,39.49,39.69,134925.04164353135,27.6067,27.7465,27.6067,27.7465,134925.0416
2010-08-11 12:00:00,39.67,39.8,39.66,39.8,61215.99111604664,27.7325,27.8234,27.7255,27.8234,61215.9911
2010-08-11 12:30:00,39.8,39.87,39.68,39.72,82454.19211549139,27.8234,27.8723,27.7395,27.7675,82454.1921
2010-08-11 13:00:00,39.71,39.89,39.71,39.83,104386.45197112714,27.7605,27.8863,27.7605,27.8444,104386.452
2010-08-11 13:30:00,39.85,39.9,39.79,39.79,55385.89672404219,27.8584,27.8933,27.8164,27.8164,55385.8967
2010-08-11 14:00:00,39.8,40.13,39.77,40.05,208911.71571349248,27.8234,28.0541,27.8024,27.9982,208911.7157
2010-08-11 14:30:00,40.04,40.06,39.82,39.85,59411.438089950025,27.9912,28.0052,27.8374,27.8584,59411.4381
2010-08-11 15:00:00,39.85,39.95,39.81,39.81,79539.14491948916,27.8584,27.9283,27.8304,27.8304,79539.1449
2010-08-11 15:30:00,39.81,39.93,39.72,39.79,216546.3631315936,27.8304,27.9143,27.7675,27.8164,216546.3631
2010-08-12 09:30:00,39.05,39.41,38.73,39.33,81621.32148806218,27.2991,27.5508,27.0754,27.4948,81621.3215
2010-08-12 10:00:00,39.33,39.5,39.11,39.17,83842.3098278734,27.4948,27.6137,27.341,27.383,83842.3098
2010-08-12 10:30:00,39.18,39.5,39.18,39.4,84119.9333703498,27.39,27.6137,27.39,27.5438,84119.9334
2010-08-12 11:00:00,39.41,39.59,39.29,39.55,101610.21654636312,27.5508,27.6766,27.4669,27.6486,101610.2165
2010-08-12 11:30:00,39.55,39.72,39.55,39.72,44419.76679622432,27.6486,27.7675,27.6486,27.7675,44419.7668
2010-08-12 12:00:00,39.7,39.7,39.59,39.61,30399.777901166017,27.7535,27.7535,27.6766,27.6906,30399.7779
2010-08-12 12:30:00,39.63,39.79,39.6,39.76,26235.424764019983,27.7046,27.8164,27.6836,27.7954,26235.4248
2010-08-12 13:00:00,39.79,39.85,39.69,39.73,40671.84897279289,27.8164,27.8584,27.7465,27.7745,40671.849
2010-08-12 13:30:00,39.73,39.74,39.56,39.56,66768.46196557468,27.7745,27.7815,27.6556,27.6556,66768.462
2010-08-12 14:00:00,39.57,39.73,39.56,39.7,105496.94614103276,27.6626,27.7745,27.6556,27.7535,105496.9461
2010-08-12 14:30:00,39.7,39.76,39.6,39.65,116740.69961132704,27.7535,27.7954,27.6836,27.7185,116740.6996
2010-08-12 15:00:00,39.67,39.79,39.61,39.67,128678.51193781232,27.7325,27.8164,27.6906,27.7325,128678.5119
2010-08-12 15:30:00,39.67,39.77,39.54,39.67,267490.2831760133,27.7325,27.8024,27.6417,27.7325,267490.2832
2010-08-13 09:30:00,39.16,39.59,39.16,39.58,196835.091615769,27.376,27.6766,27.376,27.6696,196835.0916
2010-08-13 10:00:00,39.56,39.62,39.3,39.38,93975.56912826208,27.6556,27.6976,27.4739,27.5298,93975.5691
2010-08-13 10:30:00,39.39,39.39,39.28,39.33,121182.67629094946,27.5368,27.5368,27.4599,27.4948,121182.6763
2010-08-13 11:00:00,39.31,39.44,39.28,39.44,147695.72459744586,27.4809,27.5717,27.4599,27.5717,147695.7246
2010-08-13 11:30:00,39.43,39.57,39.36,39.51,29150.47196002221,27.5648,27.6626,27.5158,27.6207,29150.472
2010-08-13 12:00:00,39.49,39.67,39.49,39.66,17351.471404775122,27.6067,27.7325,27.6067,27.7255,17351.4714
2010-08-13 12:30:00,39.67,39.79,39.64,39.79,42059.9666851749,27.7325,27.8164,27.7116,27.8164,42059.9667
2010-08-13 13:00:00,39.78,39.91,39.74,39.91,63714.60299833425,27.8094,27.9003,27.7815,27.9003,63714.603
2010-08-13 13:30:00,39.9,40.04,39.9,39.92,87590.22765130483,27.8933,27.9912,27.8933,27.9073,87590.2277
2010-08-13 14:00:00,39.9,39.9,39.73,39.77,37201.55469183787,27.8933,27.8933,27.7745,27.8024,37201.5547
2010-08-13 14:30:00,39.78,39.82,39.71,39.74,59689.06163242643,27.8094,27.8374,27.7605,27.7815,59689.0616
2010-08-13 15:00:00,39.73,39.78,39.56,39.58,98417.5458078845,27.7745,27.8094,27.6556,27.6696,98417.5458
2010-08-13 15:30:00,39.57,39.67,39.47,39.51,221682.398667407,27.6626,27.7325,27.5927,27.6207,221682.3987
2010-08-16 09:30:00,39.03,39.48,39.02,39.33,98001.1104941699,27.2851,27.5997,27.2781,27.4948,98001.1105
2010-08-16 10:00:00,39.33,39.74,39.32,39.73,114242.0877290394,27.4948,27.7815,27.4879,27.7745,114242.0877
2010-08-16 10:30:00,39.73,40.0,39.72,39.95,125763.4647418101,27.7745,27.9632,27.7675,27.9283,125763.4647
2010-08-16 11:00:00,39.97,40.08,39.86,39.95,138950.5830094392,27.9423,28.0192,27.8654,27.9283,138950.583
2010-08-16 11:30:00,39.95,40.12,39.95,40.01,38728.48417545808,27.9283,28.0471,27.9283,27.9702,38728.4842
2010-08-16 12:00:00,40.0,40.08,39.89,39.95,30260.966129927816,27.9632,28.0192,27.8863,27.9283,30260.9661
2010-08-16 12:30:00,39.99,40.01,39.88,39.92,48445.30816213215,27.9562,27.9702,27.8793,27.9073,48445.3082
2010-08-16 13:00:00,39.95,39.97,39.83,39.85,29289.28373126041,27.9283,27.9423,27.8444,27.8584,29289.2837
2010-08-16 13:30:00,39.85,39.93,39.78,39.81,27762.3542476402,27.8584,27.9143,27.8094,27.8304,27762.3542
2010-08-16 14:00:00,39.85,39.9,39.69,39.81,43864.51971127151,27.8584,27.8933,27.7465,27.8304,43864.5197
2010-08-16 14:30:00,39.82,39.84,39.72,39.75,164353.13714602997,27.8374,27.8514,27.7675,27.7885,164353.1371
2010-08-16 15:00:00,39.75,39.8,39.59,39.75,123681.28817323707,27.7885,27.8234,27.6766,27.7885,123681.2882
2010-08-16 15:30:00,39.75,39.82,39.69,39.78,177817.87895613548,27.7885,27.8374,27.7465,27.8094,177817.879
2010-08-17 09:30:00,40.28,40.33,40.13,40.23,93836.75735702387,28.159,28.1939,28.0541,28.124,93836.7574
2010-08-17 10:00:00,40.23,40.38,40.23,40.32,152276.5130483065,28.124,28.2289,28.124,28.1869,152276.513
2010-08-17 10:30:00,40.34,40.67,40.31,40.65,76068.85063853415,28.2009,28.4316,28.1799,28.4176,76068.8506
2010-08-17 11:00:00,40.64,40.7,40.59,40.64,36229.87229317046,28.4106,28.4526,28.3757,28.4106,36229.8723
2010-08-17 11:30:00,40.66,40.81,40.64,40.78,48167.68461965575,28.4246,28.5295,28.4106,28.5085,48167.6846
2010-08-17 12:00:00,40.77,40.77,40.57,40.58,30816.21321488062,28.5015,28.5015,28.3617,28.3687,30816.2132
2010-08-17 12:30:00,40.59,40.67,40.59,40.62,27762.3542476402,28.3757,28.4316,28.3757,28.3967,27762.3542
2010-08-17 13:00:00,40.62,40.83,40.6,40.79,39283.73126041088,28.3967,28.5435,28.3827,28.5155,39283.7313
2010-08-17 13:30:00,40.79,40.84,40.72,40.75,31232.648528595226,28.5155,28.5505,28.4666,28.4875,31232.6485
2010-08-17 14:00:00,40.75,40.81,40.73,40.79,73847.86229872293,28.4875,28.5295,28.4736,28.5155,73847.8623
2010-08-17 14:30:00,40.8,40.84,40.76,40.81,83981.1215991116,28.5225,28.5505,28.4945,28.5295,83981.1216
2010-08-17 15:00:00,40.81,40.82,40.71,40.82,89117.15713492503,28.5295,28.5365,28.4596,28.5365,89117.1571
2010-08-17 15:30:00,40.83,40.83,40.57,40.6,120766.24097723486,28.5435,28.5435,28.3617,28.3827,120766.241
2010-08-18 09:30:00,40.41,40.46,40.11,40.2,104108.82842865074,28.2499,28.2848,28.0401,28.103,104108.8284
2010-08-18 10:00:00,40.22,40.49,40.18,40.18,106052.19322598555,28.117,28.3058,28.0891,28.0891,106052.1932
2010-08-18 10:30:00,40.19,40.41,40.14,40.36,144086.61854525263,28.0961,28.2499,28.0611,28.2149,144086.6185
2010-08-18 11:00:00,40.36,40.48,40.31,40.34,51221.543586896165,28.2149,28.2988,28.1799,28.2009,51221.5436
2010-08-18 11:30:00,40.34,40.54,40.34,40.47,27762.3542476402,28.2009,28.3407,28.2009,28.2918,27762.3542
2010-08-18 12:00:00,40.47,40.47,40.38,40.41,11937.812326485286,28.2918,28.2918,28.2289,28.2499,11937.8123
2010-08-18 12:30:00,40.42,40.59,40.38,40.57,31371.460299833423,28.2568,28.3757,28.2289,28.3617,31371.4603
2010-08-18 13:00:00,40.55,40.7,40.54,40.66,20266.518600777345,28.3477,28.4526,28.3407,28.4246,20266.5186
2010-08-18 13:30:00,40.65,40.68,40.54,40.59,21793.448084397554,28.4176,28.4386,28.3407,28.3757,21793.4481
2010-08-18 14:00:00,40.59,40.7,40.52,40.54,88284.28650749582,28.3757,28.4526,28.3267,28.3407,88284.2865
2010-08-18 14:30:00,40.54,40.59,40.45,40.46,55802.3320377568,28.3407,28.3757,28.2778,28.2848,55802.332
2010-08-18 15:00:00,40.46,40.52,40.31,40.39,87590.22765130483,28.2848,28.3267,28.1799,28.2359,87590.2277
2010-08-18 15:30:00,40.39,40.54,40.34,40.45,206413.10383120488,28.2359,28.3407,28.2009,28.2778,206413.1038
2010-08-19 09:30:00,40.31,40.37,40.18,40.24,143253.74791782344,28.1799,28.2219,28.0891,28.131,143253.7479
2010-08-19 10:00:00,40.23,40.25,39.81,39.87,81482.50971682399,28.124,28.138,27.8304,27.8723,81482.5097
2010-08-19 10:30:00,39.86,39.89,39.71,39.8,151721.26596335368,27.8654,27.8863,27.7605,27.8234,151721.266
2010-08-19 11:00:00,39.79,39.85,39.71,39.83,124791.7823431427,27.8164,27.8584,27.7605,27.8444,124791.7823
2010-08-19 11:30:00,39.85,39.85,39.47,39.53,83842.3098278734,27.8584,27.8584,27.5927,27.6347,83842.3098
2010-08-19 12:00:00,39.54,39.68,39.54,39.59,31649.083842309825,27.6417,27.7395,27.6417,27.6766,31649.0838
2010-08-19 12:30:00,39.61,39.77,39.61,39.64,40671.84897279289,27.6906,27.8024,27.6906,27.7116,40671.849
2010-08-19 13:00:00,39.66,39.76,39.61,39.67,27068.29539144919,27.7255,27.7954,27.6906,27.7325,27068.2954
2010-08-19 13:30:00,39.67,39.69,39.54,39.55,40949.47251526929,27.7325,27.7465,27.6417,27.6486,40949.4725
2010-08-19 14:00:00,39.54,39.59,39.49,39.55,41227.09605774569,27.6417,27.6766,27.6067,27.6486,41227.0961
2010-08-19 14:30:00,39.56,39.63,39.5,39.52,73292.61521377013,27.6556,27.7046,27.6137,27.6277,73292.6152
2010-08-19 15:00:00,39.51,39.74,39.46,39.64,78428.65074958355,27.6207,27.7815,27.5857,27.7116,78428.6507
2010-08-19 15:30:00,39.64,39.77,39.56,39.61,126041.0882842865,27.7116,27.8024,27.6556,27.6906,126041.0883
2010-08-20 09:30:00,39.02,39.08,38.8,38.99,81343.69794558578,27.2781,27.3201,27.1243,27.2572,81343.6979
2010-08-20 10:00:00,38.97,39.1,38.94,38.97,113548.02887284842,27.2432,27.3341,27.2222,27.2432,113548.0289
2010-08-20 10:30:00,38.97,39.06,38.91,38.97,77456.96835091616,27.2432,27.3061,27.2012,27.2432,77456.9684
2010-08-20 11:00:00,38.96,38.98,38.8,38.89,52193.22598556357,27.2362,27.2502,27.1243,27.1872,52193.226
2010-08-20 11:30:00,38.9,38.9,38.79,38.81,40949.47251526929,27.1942,27.1942,27.1173,27.1313,40949.4725
2010-08-20 12:00:00,38.8,38.97,38.77,38.92,43031.64908384231,27.1243,27.2432,27.1034,27.2082,43031.6491
2010-08-20 12:30:00,38.92,38.97,38.88,38.95,27901.1660188784,27.2082,27.2432,27.1803,27.2292,27901.166
2010-08-20 13:00:00,38.96,38.97,38.92,38.93,58162.13214880622,27.2362,27.2432,27.2082,27.2152,58162.1321
2010-08-20 13:30:00,38.93,38.97,38.89,38.92,38589.67240421988,27.2152,27.2432,27.1872,27.2082,38589.6724
2010-08-20 14:00:00,38.93,39.02,38.89,38.91,88423.09827873403,27.2152,27.2781,27.1872,27.2012,88423.0983
2010-08-20 14:30:00,38.89,39.1,38.89,38.96,81343.69794558578,27.1872,27.3341,27.1872,27.2362,81343.6979
2010-08-20 15:00:00,38.95,39.05,38.9,39.04,100360.91060521932,27.2292,27.2991,27.1942,27.2921,100360.9106
2010-08-20 15:30:00,39.04,39.1,38.99,39.04,236118.82287617988,27.2921,27.3341,27.2572,27.2921,236118.8229
2010-08-23 09:30:00,39.23,39.42,39.23,39.38,113548.02887284842,27.4249,27.5578,27.4249,27.5298,113548.0289
2010-08-23 10:00:00,39.4,39.41,39.23,39.25,63159.35591338145,27.5438,27.5508,27.4249,27.4389,63159.3559
2010-08-23 10:30:00,39.25,39.32,38.8,38.9,54553.026096612986,27.4389,27.4879,27.1243,27.1942,54553.0261
2010-08-23 11:00:00,38.9,38.9,38.75,38.83,85230.4275402554,27.1942,27.1942,27.0894,27.1453,85230.4275
2010-08-23 11:30:00,38.82,38.83,38.71,38.75,54969.46141032759,27.1383,27.1453,27.0614,27.0894,54969.4614
2010-08-23 12:00:00,38.75,38.84,38.74,38.82,73709.05052748472,27.0894,27.1523,27.0824,27.1383,73709.0505
2010-08-23 12:30:00,38.83,38.97,38.83,38.9,14436.424208772904,27.1453,27.2432,27.1453,27.1942,14436.4242
2010-08-23 13:00:00,38.9,38.94,38.86,38.94,18045.53026096613,27.1942,27.2222,27.1663,27.2222,18045.5303
2010-08-23 13:30:00,38.94,38.95,38.87,38.92,39977.790116601886,27.2222,27.2292,27.1733,27.2082,39977.7901
2010-08-23 14:00:00,38.9,39.09,38.88,38.91,84536.36868406441,27.1942,27.3271,27.1803,27.2012,84536.3687
2010-08-23 14:30:00,38.92,39.02,38.87,38.97,72459.74458634092,27.2082,27.2781,27.1733,27.2432,72459.7446
2010-08-23 15:00:00,38.97,38.99,38.79,38.81,86896.16879511382,27.2432,27.2572,27.1173,27.1313,86896.1688
2010-08-23 15:30:00,38.82,38.84,38.66,38.7,185036.09106052195,27.1383,27.1523,27.0265,27.0544,185036.0911
2010-08-24 09:30:00,37.89,37.96,37.63,37.7,126179.9000555247,26.4882,26.5371,26.3064,26.3553,126179.9001
2010-08-24 10:00:00,37.66,37.86,37.41,37.78,164353.13714602997,26.3274,26.4672,26.1526,26.4113,164353.1371
2010-08-24 10:30:00,37.78,37.79,37.64,37.79,94392.00444197668,26.4113,26.4183,26.3134,26.4183,94392.0044
2010-08-24 11:00:00,37.8,37.98,37.8,37.94,72182.12104386452,26.4253,26.5511,26.4253,26.5231,72182.121
2010-08-24 11:30:00,37.96,38.32,37.94,38.14,64686.28539700166,26.5371,26.7888,26.5231,26.6629,64686.2854
2010-08-24 12:00:00,38.13,38.13,37.92,37.93,43309.27262631871,26.6559,26.6559,26.5091,26.5161,43309.2726
2010-08-24 12:30:00,37.94,38.02,37.82,37.82,80094.39200444196,26.5231,26.579,26.4392,26.4392,80094.392
2010-08-24 13:00:00,37.83,37.93,37.8,37.89,68711.82676290949,26.4462,26.5161,26.4253,26.4882,68711.8268
2010-08-24 13:30:00,37.89,37.91,37.73,37.79,114658.52304275402,26.4882,26.5021,26.3763,26.4183,114658.523
2010-08-24 14:00:00,37.78,37.98,37.77,37.78,84813.99222654081,26.4113,26.5511,26.4043,26.4113,84813.9922
2010-08-24 14:30:00,37.78,37.89,37.77,37.89,144780.67740144362,26.4113,26.4882,26.4043,26.4882,144780.6774
2010-08-24 15:00:00,37.89,38.15,37.84,38.02,148250.97168239867,26.4882,26.6699,26.4532,26.579,148250.9717
2010-08-24 15:30:00,38.02,38.02,37.83,37.87,294419.7667962243,26.579,26.579,26.4462,26.4742,294419.7668
2010-08-25 09:30:00,37.15,37.31,37.06,37.14,147695.72459744586,25.9708,26.0827,25.9079,25.9639,147695.7246
2010-08-25 10:00:00,37.12,37.35,37.06,37.27,220294.28095502497,25.9499,26.1107,25.9079,26.0547,220294.281
2010-08-25 10:30:00,37.25,37.39,37.12,37.25,116185.45252637424,26.0408,26.1386,25.9499,26.0408,116185.4525
2010-08-25 11:00:00,37.25,37.48,37.24,37.36,133953.35924486397,26.0408,26.2015,26.0338,26.1177,133953.3592
2010-08-25 11:30:00,37.35,37.44,37.3,37.41,34841.754580788445,26.1107,26.1736,26.0757,26.1526,34841.7546
2010-08-25 12:00:00,37.4,37.45,37.32,37.37,19711.27151582454,26.1456,26.1806,26.0897,26.1246,19711.2715
2010-08-25 12:30:00,37.36,37.42,37.22,37.3,22765.13048306496,26.1177,26.1596,26.0198,26.0757,22765.1305
2010-08-25 13:00:00,37.28,37.38,37.22,37.24,36646.30760688506,26.0617,26.1316,26.0198,26.0338,36646.3076
2010-08-25 13:30:00,37.24,37.46,37.22,37.4,41504.719600222095,26.0338,26.1876,26.0198,26.1456,41504.7196
2010-08-25 14:00:00,37.4,37.54,37.4,37.45,63159.35591338145,26.1456,26.2435,26.1456,26.1806,63159.3559
2010-08-25 14:30:00,37.47,37.71,37.42,37.69,115213.77012770684,26.1946,26.3623,26.1596,26.3484,115213.7701
2010-08-25 15:00:00,37.7,37.75,37.63,37.67,100083.28706274292,26.3553,26.3903,26.3064,26.3344,100083.2871
2010-08-25 15:30:00,37.67,37.96,37.67,37.8,330649.6390893948,26.3344,26.5371,26.3344,26.4253,330649.6391
2010-08-26 09:30:00,38.17,38.3,38.09,38.25,115074.95835646862,26.6839,26.7748,26.628,26.7398,115074.9584
2010-08-26 10:00:00,38.24,38.48,38.23,38.4,115630.20544142142,26.7328,26.9006,26.7259,26.8447,115630.2054
2010-08-26 10:30:00,38.4,38.48,38.35,38.45,113686.8406440866,26.8447,26.9006,26.8097,26.8797,113686.8406
2010-08-26 11:00:00,38.43,38.43,38.22,38.39,155469.1837867851,26.8657,26.8657,26.7189,26.8377,155469.1838
2010-08-26 11:30:00,38.4,38.48,38.27,38.4,78845.08606329816,26.8447,26.9006,26.7538,26.8447,78845.0861
2010-08-26 12:00:00,38.43,38.51,38.35,38.44,32065.519156024428,26.8657,26.9216,26.8097,26.8727,32065.5192
2010-08-26 12:30:00,38.44,38.48,38.35,38.48,67601.33259300388,26.8727,26.9006,26.8097,26.9006,67601.3326
2010-08-26 13:00:00,38.48,38.5,38.33,38.4,41643.531371460296,26.9006,26.9146,26.7958,26.8447,41643.5314
2010-08-26 13:30:00,38.38,38.44,38.28,38.32,42059.9666851749,26.8307,26.8727,26.7608,26.7888,42059.9667
2010-08-26 14:00:00,38.3,38.33,38.14,38.14,81760.13325930039,26.7748,26.7958,26.6629,26.6629,81760.1333
2010-08-26 14:30:00,38.14,38.19,37.97,38.02,134230.98278734036,26.6629,26.6979,26.5441,26.579,134230.9828
2010-08-26 15:00:00,38.02,38.21,37.97,38.14,103414.76957245974,26.579,26.7119,26.5441,26.6629,103414.7696
2010-08-26 15:30:00,38.13,38.29,38.06,38.08,191421.43253747915,26.6559,26.7678,26.607,26.621,191421.4325
2010-08-27 09:30:00,39.1,39.1,38.68,38.76,232926.15213770125,27.3341,27.3341,27.0404,27.0964,232926.1521
2010-08-27 10:00:00,38.76,39.23,38.35,39.23,240699.6113270405,27.0964,27.4249,26.8097,27.4249,240699.6113
2010-08-27 10:30:00,39.19,39.25,39.02,39.1,77595.78012215435,27.397,27.4389,27.2781,27.3341,77595.7801
2010-08-27 11:00:00,39.12,39.6,39.11,39.54,90505.27484730704,27.348,27.6836,27.341,27.6417,90505.2748
2010-08-27 11:30:00,39.56,39.61,39.49,39.57,58856.19100499722,27.6556,27.6906,27.6067,27.6626,58856.191
2010-08-27 12:00:00,39.61,39.71,39.56,39.66,51082.73181565797,27.6906,27.7605,27.6556,27.7255,51082.7318
2010-08-27 12:30:00,39.67,39.74,39.5,39.54,57468.07329261521,27.7325,27.7815,27.6137,27.6417,57468.0733
2010-08-27 13:00:00,39.54,39.74,39.5,39.72,91476.95724597444,27.6417,27.7815,27.6137,27.7675,91476.9572
2010-08-27 13:30:00,39.73,39.92,39.69,39.9,89255.96890616324,27.7745,27.9073,27.7465,27.8933,89255.9689
2010-08-27 14:00:00,39.92,40.0,39.85,39.95,100777.34591893392,27.9073,27.9632,27.8584,27.9283,100777.3459
2010-08-27 14:30:00,39.95,39.96,39.74,39.82,148250.97168239867,27.9283,27.9353,27.7815,27.8374,148250.9717
2010-08-27 15:00:00,39.83,39.84,39.74,39.81,190866.18545252635,27.8444,27.8514,27.7815,27.8304,190866.1855
2010-08-27 15:30:00,39.8,39.91,39.73,39.89,233620.21099389228,27.8234,27.9003,27.7745,27.8863,233620.211
2010-08-30 09:30:00,39.04,39.59,39.04,39.56,221543.5868961688,27.2921,27.6766,27.2921,27.6556,221543.5869
2010-08-30 10:00:00,39.55,39.56,39.13,39.2,98556.3575791227,27.6486,27.6556,27.355,27.404,98556.3576
2010-08-30 10:30:00,39.2,39.36,39.14,39.32,40671.84897279289,27.404,27.5158,27.362,27.4879,40671.849
2010-08-30 11:00:00,39.33,39.35,39.17,39.21,66490.83842309828,27.4948,27.5088,27.383,27.411,66490.8384
2010-08-30 11:30:00,39.21,39.23,38.92,38.97,44975.01388117712,27.411,27.4249,27.2082,27.2432,44975.0139
2010-08-30 12:00:00,38.97,39.05,38.95,39.0,20821.765685730148,27.2432,27.2991,27.2292,27.2641,20821.7657
2010-08-30 12:30:00,39.0,39.09,38.94,38.96,35813.43697945586,27.2641,27.3271,27.2222,27.2362,35813.437
2010-08-30 13:00:00,38.95,39.01,38.8,38.82,25263.74236535258,27.2292,27.2711,27.1243,27.1383,25263.7424
2010-08-30 13:30:00,38.82,39.0,38.82,38.95,32759.578012215432,27.1383,27.2641,27.1383,27.2292,32759.578
2010-08-30 14:00:00,38.94,39.0,38.76,38.85,34841.754580788445,27.2222,27.2641,27.0964,27.1593,34841.7546
2010-08-30 14:30:00,38.86,39.0,38.8,38.94,68295.39144919488,27.1663,27.2641,27.1243,27.2222,68295.3914
2010-08-30 15:00:00,38.94,39.04,38.93,39.02,233759.02276513047,27.2222,27.2921,27.2152,27.2781,233759.0228
2010-08-30 15:30:00,39.02,39.04,38.84,38.85,255830.0943920044,27.2781,27.2921,27.1523,27.1593,255830.0944
2010-08-31 09:30:00,38.79,39.12,38.66,38.84,200721.82121043865,27.1173,27.348,27.0265,27.1523,200721.8212
2010-08-31 10:00:00,38.87,39.34,38.87,39.13,209050.5274847307,27.1733,27.5018,27.1733,27.355,209050.5275
2010-08-31 10:30:00,39.12,39.24,38.98,39.24,102859.52248750694,27.348,27.4319,27.2502,27.4319,102859.5225
2010-08-31 11:00:00,39.24,39.31,39.01,39.13,58300.94392004442,27.4319,27.4809,27.2711,27.355,58300.9439
2010-08-31 11:30:00,39.11,39.39,39.1,39.33,35952.24875069406,27.341,27.5368,27.3341,27.4948,35952.2488
2010-08-31 12:00:00,39.35,39.51,39.34,39.4,48167.68461965575,27.5088,27.6207,27.5018,27.5438,48167.6846
2010-08-31 12:30:00,39.38,39.44,39.18,39.18,32759.578012215432,27.5298,27.5717,27.39,27.39,32759.578
2010-08-31 13:00:00,39.14,39.43,39.14,39.37,31926.707384786227,27.362,27.5648,27.362,27.5228,31926.7074
2010-08-31 13:30:00,39.39,39.53,39.33,39.46,68989.4503053859,27.5368,27.6347,27.4948,27.5857,68989.4503
2010-08-31 14:00:00,39.46,39.59,39.2,39.25,78567.46252082176,27.5857,27.6766,27.404,27.4389,78567.4625
2010-08-31 14:30:00,39.26,39.28,38.92,39.12,128956.13548028872,27.4459,27.4599,27.2082,27.348,128956.1355
2010-08-31 15:00:00,39.11,39.14,38.89,38.95,67184.89727928927,27.341,27.362,27.1872,27.2292,67184.8973
2010-08-31 15:30:00,38.97,39.2,38.87,39.02,216546.3631315936,27.2432,27.404,27.1733,27.2781,216546.3631
2010-09-01 09:30:00,40.31,40.41,40.08,40.34,151304.83064963907,28.1799,28.2499,28.0192,28.2009,151304.8306
2010-09-01 10:00:00,40.31,40.79,40.31,40.78,107162.68739589116,28.1799,28.5155,28.1799,28.5085,107162.6874
2010-09-01 10:30:00,40.77,41.14,40.77,41.11,89394.78067740143,28.5015,28.7602,28.5015,28.7392,89394.7807
2010-09-01 11:00:00,41.08,41.1,40.94,40.94,59411.438089950025,28.7182,28.7322,28.6204,28.6204,59411.4381
2010-09-01 11:30:00,40.95,41.01,40.92,40.92,57884.508606329815,28.6274,28.6693,28.6064,28.6064,57884.5086
2010-09-01 12:00:00,40.93,40.98,40.8,40.8,27901.1660188784,28.6134,28.6483,28.5225,28.5225,27901.166
2010-09-01 12:30:00,40.81,40.9,40.77,40.9,35119.37812326485,28.5295,28.5924,28.5015,28.5924,35119.3781
2010-09-01 13:00:00,40.9,40.92,40.79,40.8,33870.07218212104,28.5924,28.6064,28.5155,28.5225,33870.0722
2010-09-01 13:30:00,40.82,40.93,40.8,40.86,26651.86007773459,28.5365,28.6134,28.5225,28.5644,26651.8601
2010-09-01 14:00:00,40.86,40.9,40.72,40.78,31787.895613548026,28.5644,28.5924,28.4666,28.5085,31787.8956
2010-09-01 14:30:00,40.79,40.83,40.69,40.74,41504.719600222095,28.5155,28.5435,28.4456,28.4805,41504.7196
2010-09-01 15:00:00,40.74,40.8,40.66,40.72,57606.88506385341,28.4805,28.5225,28.4246,28.4666,57606.8851
2010-09-01 15:30:00,40.72,40.89,40.69,40.83,167545.8078845086,28.4666,28.5854,28.4456,28.5435,167545.8079
2010-09-02 09:30:00,40.9,41.05,40.82,41.05,54414.21432537479,28.5924,28.6973,28.5365,28.6973,54414.2143
2010-09-02 10:00:00,41.05,41.13,40.96,41.06,86202.10993892282,28.6973,28.7532,28.6343,28.7043,86202.1099
2010-09-02 10:30:00,41.06,41.13,41.01,41.11,61077.17934480844,28.7043,28.7532,28.6693,28.7392,61077.1793
2010-09-02 11:00:00,41.12,41.12,40.87,40.98,63992.226540810654,28.7462,28.7462,28.5714,28.6483,63992.2265
2010-09-02 11:30:00,40.97,41.08,40.97,41.06,24153.248195446973,28.6413,28.7182,28.6413,28.7043,24153.2482
2010-09-02 12:00:00,41.05,41.13,41.03,41.1,18600.77734591893,28.6973,28.7532,28.6833,28.7322,18600.7773
2010-09-02 12:30:00,41.11,41.14,40.92,40.95,27068.29539144919,28.7392,28.7602,28.6064,28.6274,27068.2954
2010-09-02 13:00:00,40.93,40.96,40.87,40.91,19017.212659633537,28.6134,28.6343,28.5714,28.5994,19017.2127
2010-09-02 13:30:00,40.91,41.01,40.9,40.96,16518.600777345917,28.5994,28.6693,28.5924,28.6343,16518.6008
2010-09-02 14:00:00,40.96,41.11,40.96,40.98,27623.542476401995,28.6343,28.7392,28.6343,28.6483,27623.5425
2010-09-02 14:30:00,40.97,41.09,40.93,41.04,33176.013325930035,28.6413,28.7252,28.6134,28.6903,33176.0133
2010-09-02 15:00:00,41.05,41.09,41.0,41.06,88284.28650749582,28.6973,28.7252,28.6623,28.7043,88284.2865
2010-09-02 15:30:00,41.05,41.16,40.99,41.06,257357.02387562464,28.6973,28.7742,28.6553,28.7043,257357.0239
2010-09-03 09:30:00,41.67,42.19,41.66,42.17,173931.14936146585,29.1307,29.4942,29.1237,29.4802,173931.1494
2010-09-03 10:00:00,42.17,42.24,42.01,42.04,149222.65408106605,29.4802,29.5292,29.3684,29.3894,149222.6541
2010-09-03 10:30:00,42.04,42.06,41.86,41.91,101193.78123264851,29.3894,29.4033,29.2635,29.2985,101193.7812
2010-09-03 11:00:00,41.93,42.1,41.91,42.05,57329.26152137701,29.3125,29.4313,29.2985,29.3963,57329.2615
2010-09-03 11:30:00,42.06,42.07,41.89,41.96,14158.800666296502,29.4033,29.4103,29.2845,29.3334,14158.8007
2010-09-03 12:00:00,41.96,42.05,41.93,42.0,21377.01277068295,29.3334,29.3963,29.3125,29.3614,21377.0128
2010-09-03 12:30:00,41.99,42.17,41.94,42.17,18600.77734591893,29.3544,29.4802,29.3194,29.4802,18600.7773
2010-09-03 13:00:00,42.16,42.19,42.09,42.11,11104.94169905608,29.4732,29.4942,29.4243,29.4383,11104.9417
2010-09-03 13:30:00,42.14,42.27,42.1,42.25,24986.11882287618,29.4593,29.5501,29.4313,29.5362,24986.1188
2010-09-03 14:00:00,42.24,42.24,42.1,42.16,27207.1071626874,29.5292,29.5292,29.4313,29.4732,27207.1072
2010-09-03 14:30:00,42.14,42.24,42.04,42.04,39422.54303164908,29.4593,29.5292,29.3894,29.3894,39422.543
2010-09-03 15:00:00,42.05,42.16,42.01,42.15,37617.99000555247,29.3963,29.4732,29.3684,29.4663,37617.99
2010-09-03 15:30:00,42.17,42.22,42.04,42.12,136729.594669628,29.4802,29.5152,29.3894,29.4453,136729.5947
2010-09-07 09:30:00,41.38,41.45,41.24,41.24,71071.62687395891,28.928,28.9769,28.8301,28.8301,71071.6269
2010-09-07 10:00:00,41.24,41.32,41.19,41.26,55802.3320377568,28.8301,28.886,28.7951,28.8441,55802.332
2010-09-07 10:30:00,41.24,41.37,41.24,41.37,45946.69627984453,28.8301,28.921,28.8301,28.921,45946.6963
2010-09-07 11:00:00,41.35,41.43,41.23,41.39,62326.48528595224,28.907,28.9629,28.8231,28.935,62326.4853
2010-09-07 11:30:00,41.4,41.47,41.31,41.43,13881.177123820098,28.9419,28.9909,28.879,28.9629,13881.1771
2010-09-07 12:00:00,41.44,41.62,41.42,41.61,36091.06052193226,28.9699,29.0957,28.9559,29.0887,36091.0605
2010-09-07 12:30:00,41.6,41.64,41.51,41.57,14852.859522487506,29.0818,29.1097,29.0188,29.0608,14852.8595
2010-09-07 13:00:00,41.6,41.74,41.6,41.71,85091.61576901721,29.0818,29.1796,29.0818,29.1587,85091.6158
2010-09-07 13:30:00,41.7,41.78,41.66,41.71,34702.942809550244,29.1517,29.2076,29.1237,29.1587,34702.9428
2010-09-07 14:00:00,41.72,41.72,41.54,41.54,27762.3542476402,29.1656,29.1656,29.0398,29.0398,27762.3542
2010-09-07 14:30:00,41.54,41.55,41.27,41.3,35258.18989450305,29.0398,29.0468,28.8511,28.872,35258.1899
2010-09-07 15:00:00,41.29,41.41,41.26,41.37,77318.15657967795,28.865,28.9489,28.8441,28.921,77318.1566
2010-09-07 15:30:00,41.37,41.51,41.23,41.29,137978.9006107718,28.921,29.0188,28.8231,28.865,137978.9006
2010-09-08 09:30:00,41.93,41.98,41.73,41.8,230843.97556912823,29.3125,29.3474,29.1726,29.2216,230843.9756
2010-09-08 10:00:00,41.78,41.91,41.78,41.83,257773.45918933925,29.2076,29.2985,29.2076,29.2425,257773.4592
2010-09-08 10:30:00,41.83,41.93,41.82,41.93,150055.52470849527,29.2425,29.3125,29.2356,29.3125,150055.5247
2010-09-08 11:00:00,41.91,42.01,41.91,41.93,89672.40421987783,29.2985,29.3684,29.2985,29.3125,89672.4042
2010-09-08 11:30:00,41.94,41.96,41.62,41.65,53026.09661299278,29.3194,29.3334,29.0957,29.1167,53026.0966
2010-09-08 12:00:00,41.65,41.76,41.65,41.75,39006.10771793448,29.1167,29.1936,29.1167,29.1866,39006.1077
2010-09-08 12:30:00,41.74,41.77,41.68,41.71,64825.09716823986,29.1796,29.2006,29.1377,29.1587,64825.0972
2010-09-08 13:00:00,41.71,41.73,41.65,41.65,76485.28595224874,29.1587,29.1726,29.1167,29.1167,76485.286
2010-09-08 13:30:00,41.65,41.65,41.39,41.5,92587.45141588006,29.1167,29.1167,28.935,29.0118,92587.4514
2010-09-08 14:00:00,41.48,41.51,41.31,41.46,63298.16768461965,28.9979,29.0188,28.879,28.9839,63298.1677
2010-09-08 14:30:00,41.47,41.55,41.43,41.52,45113.82565241532,28.9909,29.0468,28.9629,29.0258,45113.8257
2010-09-08 15:00:00,41.51,41.65,41.5,41.51,125902.2765130483,29.0188,29.1167,29.0118,29.0188,125902.2765
2010-09-08 15:30:00,41.5,41.55,41.28,41.38,379233.7590227651,29.0118,29.0468,28.8581,28.928,379233.759
2010-09-09 09:30:00,42.15,42.19,42.08,42.1,129511.38256524153,29.4663,29.4942,29.4173,29.4313,129511.3826
2010-09-09 10:00:00,42.11,42.11,41.91,41.97,158661.85452526374,29.4383,29.4383,29.2985,29.3404,158661.8545
2010-09-09 10:30:00,41.98,42.04,41.93,41.96,40255.41365907829,29.3474,29.3894,29.3125,29.3334,40255.4137
2010-09-09 11:00:00,41.96,42.04,41.95,42.03,58023.320377568016,29.3334,29.3894,29.3264,29.3824,58023.3204
2010-09-09 11:30:00,42.03,42.06,41.85,41.85,29011.660188784008,29.3824,29.4033,29.2565,29.2565,29011.6602
2010-09-09 12:00:00,41.85,41.96,41.84,41.9,25957.801221543585,29.2565,29.3334,29.2495,29.2915,25957.8012
2010-09-09 12:30:00,41.9,41.91,41.76,41.76,92587.45141588006,29.2915,29.2985,29.1936,29.1936,92587.4514
2010-09-09 13:00:00,41.7,41.72,41.57,41.57,57329.26152137701,29.1517,29.1656,29.0608,29.0608,57329.2615
2010-09-09 13:30:00,41.57,41.65,41.4,41.42,43031.64908384231,29.0608,29.1167,28.9419,28.9559,43031.6491
2010-09-09 14:00:00,41.42,41.51,41.35,41.45,47473.62576346474,28.9559,29.0188,28.907,28.9769,47473.6258
2010-09-09 14:30:00,41.46,41.65,41.45,41.64,36229.87229317046,28.9839,29.1167,28.9769,29.1097,36229.8723
2010-09-09 15:00:00,41.63,41.69,41.61,41.68,59827.87340366463,29.1027,29.1447,29.0887,29.1377,59827.8734
2010-09-09 15:30:00,41.68,41.68,41.57,41.64,214047.751249306,29.1377,29.1377,29.0608,29.1097,214047.7512
2010-09-10 09:30:00,42.58,42.63,42.36,42.43,170183.23153803442,29.7669,29.8018,29.6131,29.662,170183.2315
2010-09-10 10:00:00,42.42,42.48,42.34,42.44,80233.20377568017,29.655,29.6969,29.5991,29.669,80233.2038
2010-09-10 10:30:00,42.44,42.51,42.27,42.34,117712.38200999444,29.669,29.7179,29.5501,29.5991,117712.382
2010-09-10 11:00:00,42.35,42.5,42.28,42.46,79400.33314825097,29.6061,29.7109,29.5571,29.683,79400.3331
2010-09-10 11:30:00,42.47,42.5,42.32,42.36,94530.81621321489,29.69,29.7109,29.5851,29.6131,94530.8162
2010-09-10 12:00:00,42.37,42.41,42.35,42.36,73153.80344253192,29.62,29.648,29.6061,29.6131,73153.8034
2010-09-10 12:30:00,42.35,42.42,42.32,42.37,71488.06218767351,29.6061,29.655,29.5851,29.62,71488.0622
2010-09-10 13:00:00,42.37,42.5,42.35,42.5,57329.26152137701,29.62,29.7109,29.6061,29.7109,57329.2615
2010-09-10 13:30:00,42.49,42.57,42.45,42.5,100499.72237645752,29.7039,29.7599,29.676,29.7109,100499.7224
2010-09-10 14:00:00,42.48,42.5,42.35,42.42,118545.25263742363,29.6969,29.7109,29.6061,29.655,118545.2526
2010-09-10 14:30:00,42.42,42.47,42.35,42.44,108689.61687951138,29.655,29.69,29.6061,29.669,108689.6169
2010-09-10 15:00:00,42.46,42.5,42.42,42.48,72598.55635757912,29.683,29.7109,29.655,29.6969,72598.5564
2010-09-10 15:30:00,42.48,42.52,42.4,42.45,141865.6302054414,29.6969,29.7249,29.641,29.676,141865.6302
2010-09-13 09:30:00,43.26,43.46,43.14,43.26,204747.36257634647,30.2422,30.382,30.1583,30.2422,204747.3626
2010-09-13 10:00:00,43.25,43.32,43.2,43.32,83842.3098278734,30.2352,30.2842,30.2003,30.2842,83842.3098
2010-09-13 10:30:00,43.32,43.38,43.3,43.35,54414.21432537479,30.2842,30.3261,30.2702,30.3051,54414.2143
2010-09-13 11:00:00,43.36,43.41,43.3,43.38,67878.95613548029,30.3121,30.3471,30.2702,30.3261,67878.9561
2010-09-13 11:30:00,43.38,43.39,43.21,43.22,51221.543586896165,30.3261,30.3331,30.2073,30.2143,51221.5436
2010-09-13 12:00:00,43.23,43.27,43.11,43.23,67601.33259300388,30.2213,30.2492,30.1374,30.2213,67601.3326
2010-09-13 12:30:00,43.22,43.27,43.19,43.22,41921.1549139367,30.2143,30.2492,30.1933,30.2143,41921.1549
2010-09-13 13:00:00,43.23,43.3,43.2,43.26,53720.15546918378,30.2213,30.2702,30.2003,30.2422,53720.1555
2010-09-13 13:30:00,43.25,43.3,43.2,43.26,39422.54303164908,30.2352,30.2702,30.2003,30.2422,39422.543
2010-09-13 14:00:00,43.26,43.46,43.22,43.45,74403.10938367574,30.2422,30.382,30.2143,30.3751,74403.1094
2010-09-13 14:30:00,43.45,43.47,43.36,43.4,34286.50749583564,30.3751,30.389,30.3121,30.3401,34286.5075
2010-09-13 15:00:00,43.4,43.4,43.27,43.32,93003.88672959468,30.3401,30.3401,30.2492,30.2842,93003.8867
2010-09-13 15:30:00,43.32,43.45,43.3,43.35,169627.98445308162,30.2842,30.3751,30.2702,30.3051,169627.9845
2010-09-14 09:30:00,43.41,43.52,43.29,43.46,121599.11160466408,30.3471,30.424,30.2632,30.382,121599.1116
2010-09-14 10:00:00,43.46,43.65,43.38,43.63,82731.81565796779,30.382,30.5149,30.3261,30.5009,82731.8157
2010-09-14 10:30:00,43.65,43.86,43.63,43.85,98278.7340366463,30.5149,30.6617,30.5009,30.6547,98278.734
2010-09-14 11:00:00,43.86,43.98,43.83,43.92,58856.19100499722,30.6617,30.7456,30.6407,30.7036,58856.191
2010-09-14 11:30:00,43.93,43.99,43.87,43.98,36507.49583564686,30.7106,30.7526,30.6687,30.7456,36507.4958
2010-09-14 12:00:00,43.98,44.08,43.92,44.06,49833.42587451416,30.7456,30.8155,30.7036,30.8015,49833.4259
2010-09-14 12:30:00,44.06,44.07,43.89,43.89,23736.81288173237,30.8015,30.8085,30.6827,30.6827,23736.8129
2010-09-14 13:00:00,43.89,43.9,43.73,43.8,37617.99000555247,30.6827,30.6896,30.5708,30.6197,37617.99
2010-09-14 13:30:00,43.8,43.86,43.71,43.81,54969.46141032759,30.6197,30.6617,30.5568,30.6267,54969.4614
2010-09-14 14:00:00,43.81,43.89,43.77,43.8,65241.53248195446,30.6267,30.6827,30.5988,30.6197,65241.5325
2010-09-14 14:30:00,43.79,43.86,43.74,43.84,75930.03886729594,30.6127,30.6617,30.5778,30.6477,75930.0389
2010-09-14 15:00:00,43.84,43.87,43.74,43.87,166435.313714603,30.6477,30.6687,30.5778,30.6687,166435.3137
2010-09-14 15:30:00,43.85,43.92,43.68,43.76,323709.0505274847,30.6547,30.7036,30.5358,30.5918,323709.0505
2010-09-15 09:30:00,43.49,43.53,43.23,43.53,269156.0244308717,30.403,30.431,30.2213,30.431,269156.0244
2010-09-15 10:00:00,43.52,43.81,43.44,43.66,128400.88839533592,30.424,30.6267,30.3681,30.5219,128400.8884
2010-09-15 10:30:00,43.66,43.81,43.62,43.8,421710.1610216546,30.5219,30.6267,30.4939,30.6197,421710.161
2010-09-15 11:00:00,43.8,43.81,43.61,43.73,54136.59078289838,30.6197,30.6267,30.4869,30.5708,54136.5908
2010-09-15 11:30:00,43.71,43.73,43.66,43.67,36785.11937812327,30.5568,30.5708,30.5219,30.5289,36785.1194
2010-09-15 12:00:00,43.68,43.71,43.63,43.69,15685.730149916712,30.5358,30.5568,30.5009,30.5428,15685.7301
2010-09-15 12:30:00,43.69,43.69,43.61,43.62,20127.706829539144,30.5428,30.5428,30.4869,30.4939,20127.7068
2010-09-15 13:00:00,43.61,43.86,43.61,43.76,50249.86118822876,30.4869,30.6617,30.4869,30.5918,50249.8612
2010-09-15 13:30:00,43.75,43.86,43.72,43.81,57051.63797890061,30.5848,30.6617,30.5638,30.6267,57051.638
2010-09-15 14:00:00,43.8,43.81,43.58,43.61,26235.424764019983,30.6197,30.6267,30.4659,30.4869,26235.4248
2010-09-15 14:30:00,43.61,43.69,43.56,43.68,26374.236535258187,30.4869,30.5428,30.452,30.5358,26374.2365
2010-09-15 15:00:00,43.67,43.94,43.65,43.94,84952.803997779,30.5289,30.7176,30.5149,30.7176,84952.804
2010-09-15 15:30:00,43.94,43.96,43.79,43.85,311493.614658523,30.7176,30.7316,30.6127,30.6547,311493.6147
2010-09-16 09:30:00,43.77,43.84,43.69,43.82,104664.07551360354,30.5988,30.6477,30.5428,30.6337,104664.0755
2010-09-16 10:00:00,43.81,43.84,43.69,43.76,167129.372570794,30.6267,30.6477,30.5428,30.5918,167129.3726
2010-09-16 10:30:00,43.75,43.76,43.62,43.69,36646.30760688506,30.5848,30.5918,30.4939,30.5428,36646.3076
2010-09-16 11:00:00,43.69,43.76,43.6,43.65,29705.71904497501,30.5428,30.5918,30.4799,30.5149,29705.719
2010-09-16 11:30:00,43.63,43.68,43.56,43.67,19017.212659633537,30.5009,30.5358,30.452,30.5289,19017.2127
2010-09-16 12:00:00,43.67,43.69,43.56,43.69,15546.91837867851,30.5289,30.5428,30.452,30.5428,15546.9184
2010-09-16 12:30:00,43.69,43.79,43.69,43.76,23042.75402554137,30.5428,30.6127,30.5428,30.5918,23042.754
2010-09-16 13:00:00,43.76,43.78,43.69,43.75,32065.519156024428,30.5918,30.6058,30.5428,30.5848,32065.5192
2010-09-16 13:30:00,43.75,43.78,43.71,43.76,16935.03609106052,30.5848,30.6058,30.5568,30.5918,16935.0361
2010-09-16 14:00:00,43.76,43.9,43.71,43.86,52470.84952803997,30.5918,30.6896,30.5568,30.6617,52470.8495
2010-09-16 14:30:00,43.87,43.94,43.8,43.9,51082.73181565797,30.6687,30.7176,30.6197,30.6896,51082.7318
2010-09-16 15:00:00,43.92,43.98,43.84,43.92,73709.05052748472,30.7036,30.7456,30.6477,30.7036,73709.0505
2010-09-16 15:30:00,43.92,43.97,43.87,43.93,98833.9811215991,30.7036,30.7386,30.6687,30.7106,98833.9811
2010-09-17 09:30:00,44.01,44.05,43.77,43.91,77734.59189339256,30.7665,30.7945,30.5988,30.6966,77734.5919
2010-09-17 10:00:00,43.88,43.95,43.8,43.91,69683.50916157689,30.6757,30.7246,30.6197,30.6966,69683.5092
2010-09-17 10:30:00,43.92,44.06,43.77,43.99,89533.59244863964,30.7036,30.8015,30.5988,30.7526,89533.5924
2010-09-17 11:00:00,43.99,44.12,43.96,43.98,26513.04830649639,30.7526,30.8434,30.7316,30.7456,26513.0483
2010-09-17 11:30:00,43.98,44.01,43.93,43.94,13464.741810105495,30.7456,30.7665,30.7106,30.7176,13464.7418
2010-09-17 12:00:00,43.94,44.08,43.94,44.05,13464.741810105495,30.7176,30.8155,30.7176,30.7945,13464.7418
2010-09-17 12:30:00,44.05,44.07,43.89,43.92,18600.77734591893,30.7945,30.8085,30.6827,30.7036,18600.7773
2010-09-17 13:00:00,43.92,43.96,43.89,43.96,16657.412548584118,30.7036,30.7316,30.6827,30.7316,16657.4125
2010-09-17 13:30:00,43.97,44.06,43.96,44.04,15546.91837867851,30.7386,30.8015,30.7316,30.7875,15546.9184
2010-09-17 14:00:00,44.02,44.19,43.98,44.17,23181.565796779567,30.7735,30.8924,30.7456,30.8784,23181.5658
2010-09-17 14:30:00,44.16,44.22,44.11,44.11,27623.542476401995,30.8714,30.9133,30.8364,30.8364,27623.5425
2010-09-17 15:00:00,44.12,44.12,43.95,43.95,46363.131593559134,30.8434,30.8434,30.7246,30.7246,46363.1316
2010-09-17 15:30:00,43.96,44.19,43.96,44.08,157412.5485841199,30.7316,30.8924,30.7316,30.8155,157412.5486
2010-09-20 09:30:00,44.38,44.46,44.32,44.38,122293.17046085508,31.0252,31.0811,30.9833,31.0252,122293.1705
2010-09-20 10:00:00,44.36,44.5,44.33,44.38,401582.45419211546,31.0112,31.1091,30.9902,31.0252,401582.4542
2010-09-20 10:30:00,44.38,44.46,44.35,44.41,294142.1432537479,31.0252,31.0811,31.0042,31.0462,294142.1433
2010-09-20 11:00:00,44.4,44.67,44.38,44.62,115491.39367018324,31.0392,31.2279,31.0252,31.193,115491.3937
2010-09-20 11:30:00,44.65,44.65,44.33,44.33,39283.73126041088,31.214,31.214,30.9902,30.9902,39283.7313
2010-09-20 12:00:00,44.35,44.36,44.24,44.24,44142.14325374791,31.0042,31.0112,30.9273,30.9273,44142.1433
2010-09-20 12:30:00,44.26,44.46,44.23,44.39,78845.08606329816,30.9413,31.0811,30.9203,31.0322,78845.0861
2010-09-20 13:00:00,44.38,44.41,44.26,44.34,35397.00166574125,31.0252,31.0462,30.9413,30.9972,35397.0017
2010-09-20 13:30:00,44.36,44.42,44.31,44.38,41643.531371460296,31.0112,31.0532,30.9763,31.0252,41643.5314
2010-09-20 14:00:00,44.39,44.45,44.33,44.41,63853.41476957245,31.0322,31.0741,30.9902,31.0462,63853.4148
2010-09-20 14:30:00,44.41,44.46,44.38,44.42,104525.26374236537,31.0462,31.0811,31.0252,31.0532,104525.2637
2010-09-20 15:00:00,44.43,44.51,44.38,44.43,167268.18434203218,31.0602,31.1161,31.0252,31.0602,167268.1843
2010-09-20 15:30:00,44.43,44.66,44.43,44.51,141588.006662965,31.0602,31.2209,31.0602,31.1161,141588.0067
2010-09-21 09:30:00,44.92,44.95,44.68,44.7,115630.20544142142,31.4027,31.4237,31.2349,31.2489,115630.2054
2010-09-21 10:00:00,44.69,44.74,44.59,44.66,45946.69627984453,31.2419,31.2769,31.172,31.2209,45946.6963
2010-09-21 10:30:00,44.69,44.79,44.67,44.72,47334.81399222654,31.2419,31.3118,31.2279,31.2629,47334.814
2010-09-21 11:00:00,44.7,44.73,44.54,44.54,33592.44863964464,31.2489,31.2699,31.1371,31.1371,33592.4486
2010-09-21 11:30:00,44.53,44.55,44.51,44.53,15130.483064963908,31.1301,31.144,31.1161,31.1301,15130.4831
2010-09-21 12:00:00,44.53,44.54,44.37,44.38,40671.84897279289,31.1301,31.1371,31.0182,31.0252,40671.849
2010-09-21 12:30:00,44.38,44.48,44.38,44.45,9994.447529150471,31.0252,31.0951,31.0252,31.0741,9994.4475
2010-09-21 13:00:00,44.43,44.48,44.34,44.36,31093.83675735702,31.0602,31.0951,30.9972,31.0112,31093.8368
2010-09-21 13:30:00,44.36,44.44,44.23,44.37,41782.3431426985,31.0112,31.0671,30.9203,31.0182,41782.3431
2010-09-21 14:00:00,44.38,44.6,44.05,44.56,182953.9144919489,31.0252,31.179,30.7945,31.151,182953.9145
2010-09-21 14:30:00,44.56,45.0,44.52,44.9,147973.34813992225,31.151,31.4586,31.1231,31.3887,147973.3481
2010-09-21 15:00:00,44.88,44.89,44.68,44.76,76901.72126596335,31.3747,31.3817,31.2349,31.2909,76901.7213
2010-09-21 15:30:00,44.75,44.77,44.51,44.7,173792.33759022763,31.2839,31.2978,31.1161,31.2489,173792.3376
2010-09-22 09:30:00,44.87,45.28,44.86,45.02,118128.81732370904,31.3678,31.6544,31.3608,31.4726,118128.8173
2010-09-22 10:00:00,45.04,45.04,44.7,44.71,73153.80344253192,31.4866,31.4866,31.2489,31.2559,73153.8034
2010-09-22 10:30:00,44.69,44.88,44.59,44.88,79539.14491948916,31.2419,31.3747,31.172,31.3747,79539.1449
2010-09-22 11:00:00,44.88,44.92,44.43,44.52,67878.95613548029,31.3747,31.4027,31.0602,31.1231,67878.9561
2010-09-22 11:30:00,44.51,44.59,44.45,44.59,13187.118267629094,31.1161,31.172,31.0741,31.172,13187.1183
2010-09-22 12:00:00,44.61,44.68,44.51,44.59,16102.165463631314,31.186,31.2349,31.1161,31.172,16102.1655
2010-09-22 12:30:00,44.61,44.66,44.6,44.64,24847.307051637978,31.186,31.2209,31.179,31.207,24847.3071
2010-09-22 13:00:00,44.66,44.66,44.44,44.51,59550.24986118823,31.2209,31.2209,31.0671,31.1161,59550.2499
2010-09-22 13:30:00,44.53,44.66,44.48,44.56,26235.424764019983,31.1301,31.2209,31.0951,31.151,26235.4248
2010-09-22 14:00:00,44.57,44.61,44.49,44.56,34286.50749583564,31.158,31.186,31.1021,31.151,34286.5075
2010-09-22 14:30:00,44.57,44.67,44.56,44.66,34564.13103831204,31.158,31.2279,31.151,31.2209,34564.131
2010-09-22 15:00:00,44.66,44.68,44.53,44.64,44697.39033870072,31.2209,31.2349,31.1301,31.207,44697.3903
2010-09-22 15:30:00,44.64,44.72,44.56,44.61,83703.4980566352,31.207,31.2629,31.151,31.186,83703.4981
2010-09-23 09:30:00,44.02,44.03,43.77,43.81,128678.51193781232,30.7735,30.7805,30.5988,30.6267,128678.5119
2010-09-23 10:00:00,43.84,44.21,43.83,44.13,94669.62798445308,30.6477,30.9064,30.6407,30.8504,94669.628
2010-09-23 10:30:00,44.15,44.36,44.14,44.26,52470.84952803997,30.8644,31.0112,30.8574,30.9413,52470.8495
2010-09-23 11:00:00,44.28,44.4,44.15,44.33,36507.49583564686,30.9553,31.0392,30.8644,30.9902,36507.4958
2010-09-23 11:30:00,44.33,44.5,44.29,44.41,33176.013325930035,30.9902,31.1091,30.9623,31.0462,33176.0133
2010-09-23 12:00:00,44.43,44.48,44.28,44.32,29844.530816213213,31.0602,31.0951,30.9553,30.9833,29844.5308
2010-09-23 12:30:00,44.33,44.37,44.25,44.27,19711.27151582454,30.9902,31.0182,30.9343,30.9483,19711.2715
2010-09-23 13:00:00,44.3,44.3,44.25,44.3,24153.248195446973,30.9693,30.9693,30.9343,30.9693,24153.2482
2010-09-23 13:30:00,44.29,44.3,44.2,44.25,13603.553581343696,30.9623,30.9693,30.8994,30.9343,13603.5536
2010-09-23 14:00:00,44.28,44.3,44.23,44.27,27068.29539144919,30.9553,30.9693,30.9203,30.9483,27068.2954
2010-09-23 14:30:00,44.27,44.3,44.07,44.1,84536.36868406441,30.9483,30.9693,30.8085,30.8295,84536.3687
2010-09-23 15:00:00,44.11,44.16,43.93,43.95,143808.99500277624,30.8364,30.8714,30.7106,30.7246,143808.995
2010-09-23 15:30:00,43.95,44.07,43.92,44.05,273320.3775680177,30.7246,30.8085,30.7036,30.7945,273320.3776
2010-09-24 09:30:00,45.32,45.45,45.19,45.28,167406.9961132704,31.6823,31.7732,31.5915,31.6544,167406.9961
2010-09-24 10:00:00,45.26,45.64,45.23,45.62,152692.9483620211,31.6404,31.906,31.6194,31.8921,152692.9484
2010-09-24 10:30:00,45.63,45.82,45.6,45.76,69961.13270405329,31.8991,32.0319,31.8781,31.9899,69961.1327
2010-09-24 11:00:00,45.73,45.86,45.66,45.8,53026.09661299278,31.969,32.0598,31.92,32.0179,53026.0966
2010-09-24 11:30:00,45.79,45.79,45.64,45.74,39977.790116601886,32.0109,32.0109,31.906,31.976,39977.7901
2010-09-24 12:00:00,45.75,45.75,45.57,45.59,43864.51971127151,31.9829,31.9829,31.8571,31.8711,43864.5197
2010-09-24 12:30:00,45.6,45.64,45.55,45.57,68989.4503053859,31.8781,31.906,31.8431,31.8571,68989.4503
2010-09-24 13:00:00,45.59,45.67,45.55,45.67,37479.17823431427,31.8711,31.927,31.8431,31.927,37479.1782
2010-09-24 13:30:00,45.67,45.69,45.56,45.61,33731.26041088284,31.927,31.941,31.8501,31.8851,33731.2604
2010-09-24 14:00:00,45.61,45.69,45.58,45.67,33731.26041088284,31.8851,31.941,31.8641,31.927,33731.2604
2010-09-24 14:30:00,45.66,45.8,45.65,45.76,42059.9666851749,31.92,32.0179,31.913,31.9899,42059.9667
2010-09-24 15:00:00,45.75,45.76,45.66,45.71,67740.14436424208,31.9829,31.9899,31.92,31.955,67740.1444
2010-09-24 15:30:00,45.7,45.8,45.66,45.73,101332.59300388672,31.948,32.0179,31.92,31.969,101332.593
2010-09-27 09:30:00,45.62,45.69,45.41,45.42,59689.06163242643,31.8921,31.941,31.7453,31.7522,59689.0616
2010-09-27 10:00:00,45.45,45.5,45.31,45.48,28595.224875069405,31.7732,31.8082,31.6753,31.7942,28595.2249
2010-09-27 10:30:00,45.49,45.53,45.41,45.45,32898.38978345363,31.8012,31.8291,31.7453,31.7732,32898.3898
2010-09-27 11:00:00,45.46,45.49,45.29,45.44,50805.10827318156,31.7802,31.8012,31.6614,31.7662,50805.1083
2010-09-27 11:30:00,45.47,45.47,45.37,45.44,16518.600777345917,31.7872,31.7872,31.7173,31.7662,16518.6008
2010-09-27 12:00:00,45.45,45.52,45.39,45.45,18323.15380344253,31.7732,31.8222,31.7313,31.7732,18323.1538
2010-09-27 12:30:00,45.43,45.45,45.36,45.44,21932.259855635755,31.7592,31.7732,31.7103,31.7662,21932.2599
2010-09-27 13:00:00,45.42,45.59,45.39,45.57,26235.424764019983,31.7522,31.8711,31.7313,31.8571,26235.4248
2010-09-27 13:30:00,45.57,45.68,45.53,45.68,20821.765685730148,31.8571,31.934,31.8291,31.934,20821.7657
2010-09-27 14:00:00,45.67,45.82,45.67,45.8,26790.67184897279,31.927,32.0319,31.927,32.0179,26790.6718
2010-09-27 14:30:00,45.82,46.02,45.8,45.94,86479.73348139922,32.0319,32.1717,32.0179,32.1158,86479.7335
2010-09-27 15:00:00,45.93,45.97,45.84,45.89,59411.438089950025,32.1088,32.1367,32.0459,32.0808,59411.4381
2010-09-27 15:30:00,45.89,45.91,45.54,45.61,133536.92393114936,32.0808,32.0948,31.8361,31.8851,133536.9239
2010-09-28 09:30:00,45.64,45.65,45.04,45.4,150888.39533592446,31.906,31.913,31.4866,31.7383,150888.3953
2010-09-28 10:00:00,45.4,45.74,45.27,45.7,192393.11493614657,31.7383,31.976,31.6474,31.948,192393.1149
2010-09-28 10:30:00,45.7,46.06,45.7,45.99,122987.22931704608,31.948,32.1997,31.948,32.1507,122987.2293
2010-09-28 11:00:00,46.0,46.11,45.93,46.07,70099.9444752915,32.1577,32.2346,32.1088,32.2066,70099.9445
2010-09-28 11:30:00,46.08,46.24,46.08,46.22,52609.661299278174,32.2136,32.3255,32.2136,32.3115,52609.6613
2010-09-28 12:00:00,46.21,46.49,46.12,46.47,100777.34591893392,32.3045,32.5003,32.2416,32.4863,100777.3459
2010-09-28 12:30:00,46.47,46.56,46.37,46.49,81482.50971682399,32.4863,32.5492,32.4164,32.5003,81482.5097
2010-09-28 13:00:00,46.48,46.5,46.24,46.35,66629.65019433647,32.4933,32.5073,32.3255,32.4024,66629.6502
2010-09-28 13:30:00,46.38,46.62,46.38,46.61,92448.63964464188,32.4234,32.5911,32.4234,32.5842,92448.6396
2010-09-28 14:00:00,46.62,46.63,46.47,46.48,56218.76735147141,32.5911,32.5981,32.4863,32.4933,56218.7674
2010-09-28 14:30:00,46.47,46.52,46.26,46.42,116463.07606885064,32.4863,32.5212,32.3395,32.4513,116463.0761
2010-09-28 15:00:00,46.42,46.6,46.36,46.52,106329.81676846195,32.4513,32.5772,32.4094,32.5212,106329.8168
2010-09-28 15:30:00,46.52,46.78,46.49,46.7,359522.4875069405,32.5212,32.703,32.5003,32.6471,359522.4875
2010-09-29 09:30:00,46.99,47.07,46.85,47.02,135480.28872848416,32.8498,32.9057,32.7519,32.8708,135480.2887
2010-09-29 10:00:00,47.03,47.14,46.87,46.91,74819.54469739033,32.8778,32.9547,32.7659,32.7939,74819.5447
2010-09-29 10:30:00,46.92,47.03,46.82,46.83,121321.48806218768,32.8009,32.8778,32.731,32.7379,121321.4881
2010-09-29 11:00:00,46.83,46.88,46.78,46.84,112159.9111604664,32.7379,32.7729,32.703,32.7449,112159.9112
2010-09-29 11:30:00,46.85,46.98,46.8,46.96,65935.59133814547,32.7519,32.8428,32.717,32.8288,65935.5913
2010-09-29 12:00:00,46.97,47.03,46.88,46.97,58717.37923375902,32.8358,32.8778,32.7729,32.8358,58717.3792
2010-09-29 12:30:00,46.96,46.98,46.87,46.92,46363.131593559134,32.8288,32.8428,32.7659,32.8009,46363.1316
2010-09-29 13:00:00,46.91,46.99,46.87,46.93,65796.77956690727,32.7939,32.8498,32.7659,32.8079,65796.7796
2010-09-29 13:30:00,46.92,47.08,46.88,46.99,65241.53248195446,32.8009,32.9127,32.7729,32.8498,65241.5325
2010-09-29 14:00:00,46.98,47.04,46.98,46.99,64686.28539700166,32.8428,32.8848,32.8428,32.8498,64686.2854
2010-09-29 14:30:00,46.98,47.18,46.97,47.18,62881.73237090505,32.8428,32.9826,32.8358,32.9826,62881.7324
2010-09-29 15:00:00,47.16,47.18,46.91,46.98,106052.19322598555,32.9686,32.9826,32.7939,32.8428,106052.1932
2010-09-29 15:30:00,46.96,47.11,46.91,47.06,180455.30260966127,32.8288,32.9337,32.7939,32.8987,180455.3026
2010-09-30 09:30:00,47.3,47.62,47.27,47.58,138950.5830094392,33.0665,33.2902,33.0455,33.2623,138950.583
2010-09-30 10:00:00,47.57,47.68,47.49,47.56,89811.21599111604,33.2553,33.3322,33.1993,33.2483,89811.216
2010-09-30 10:30:00,47.55,47.65,47.41,47.41,105358.13436979456,33.2413,33.3112,33.1434,33.1434,105358.1344
2010-09-30 11:00:00,47.42,47.42,46.93,47.02,228900.61077179344,33.1504,33.1504,32.8079,32.8708,228900.6108
2010-09-30 11:30:00,47.02,47.31,46.98,47.22,74403.10938367574,32.8708,33.0735,32.8428,33.0106,74403.1094
2010-09-30 12:00:00,47.24,47.33,47.03,47.03,100916.15769017211,33.0246,33.0875,32.8778,32.8778,100916.1577
2010-09-30 12:30:00,47.02,47.24,46.99,47.17,50805.10827318156,32.8708,33.0246,32.8498,32.9756,50805.1083
2010-09-30 13:00:00,47.15,47.24,47.04,47.23,55108.27318156579,32.9617,33.0246,32.8848,33.0176,55108.2732
2010-09-30 13:30:00,47.23,47.28,47.11,47.14,38312.04886174348,33.0176,33.0525,32.9337,32.9547,38312.0489
2010-09-30 14:00:00,47.13,47.25,47.03,47.23,53858.96724042198,32.9477,33.0316,32.8778,33.0176,53858.9672
2010-09-30 14:30:00,47.24,47.4,47.19,47.32,47196.00222098834,33.0246,33.1364,32.9896,33.0805,47196.0022
2010-09-30 15:00:00,47.31,47.4,47.21,47.36,104386.45197112714,33.0735,33.1364,33.0036,33.1085,104386.452
2010-09-30 15:30:00,47.37,47.45,47.05,47.11,212104.3864519711,33.1155,33.1714,32.8917,32.9337,212104.3865
2010-10-01 09:30:00,47.73,47.76,47.54,47.69,116601.88784008884,33.3671,33.3881,33.2343,33.3392,116601.8878
2010-10-01 10:00:00,47.69,47.76,47.15,47.3,127568.01776790671,33.3392,33.3881,32.9617,33.0665,127568.0178
2010-10-01 10:30:00,47.3,47.4,47.1,47.37,103414.76957245974,33.0665,33.1364,32.9267,33.1155,103414.7696
2010-10-01 11:00:00,47.37,47.46,47.23,47.29,97723.4869516935,33.1155,33.1784,33.0176,33.0595,97723.487
2010-10-01 11:30:00,47.29,47.33,47.14,47.27,86618.54525263741,33.0595,33.0875,32.9547,33.0455,86618.5453
2010-10-01 12:00:00,47.29,47.31,47.12,47.18,33870.07218212104,33.0595,33.0735,32.9407,32.9826,33870.0722
2010-10-01 12:30:00,47.15,47.25,47.06,47.24,38589.67240421988,32.9617,33.0316,32.8987,33.0246,38589.6724
2010-10-01 13:00:00,47.24,47.33,47.18,47.26,55802.3320377568,33.0246,33.0875,32.9826,33.0386,55802.332
2010-10-01 13:30:00,47.26,47.26,47.03,47.07,42059.9666851749,33.0386,33.0386,32.8778,32.9057,42059.9667
2010-10-01 14:00:00,47.08,47.22,47.08,47.18,50111.04941699056,32.9127,33.0106,32.9127,32.9826,50111.0494
2010-10-01 14:30:00,47.19,47.26,47.16,47.24,65657.96779566907,32.9896,33.0386,32.9686,33.0246,65657.9678
2010-10-01 15:00:00,47.25,47.35,47.22,47.27,88561.91004997223,33.0316,33.1015,33.0106,33.0455,88561.91
2010-10-01 15:30:00,47.25,47.29,47.15,47.19,153109.3836757357,33.0316,33.0595,32.9617,32.9896,153109.3837
2010-10-04 09:30:00,46.84,47.12,46.83,46.93,93281.51027207109,32.7449,32.9407,32.7379,32.8079,93281.5103
2010-10-04 10:00:00,46.93,47.09,46.83,46.92,94669.62798445308,32.8079,32.9197,32.7379,32.8009,94669.628
2010-10-04 10:30:00,46.9,46.96,46.63,46.78,72182.12104386452,32.7869,32.8288,32.5981,32.703,72182.121
2010-10-04 11:00:00,46.78,46.78,46.44,46.55,81343.69794558578,32.703,32.703,32.4653,32.5422,81343.6979
2010-10-04 11:30:00,46.54,46.68,46.37,46.38,45946.69627984453,32.5352,32.6331,32.4164,32.4234,45946.6963
2010-10-04 12:00:00,46.36,46.52,46.28,46.47,34841.754580788445,32.4094,32.5212,32.3535,32.4863,34841.7546
2010-10-04 12:30:00,46.47,46.55,46.43,46.51,26096.612992781786,32.4863,32.5422,32.4583,32.5142,26096.613
2010-10-04 13:00:00,46.52,46.66,46.52,46.58,39422.54303164908,32.5212,32.6191,32.5212,32.5632,39422.543
2010-10-04 13:30:00,46.59,46.67,46.49,46.67,49139.36701832315,32.5702,32.6261,32.5003,32.6261,49139.367
2010-10-04 14:00:00,46.66,46.68,46.52,46.54,65519.156024430864,32.6191,32.6331,32.5212,32.5352,65519.156
2010-10-04 14:30:00,46.51,46.66,46.49,46.62,65935.59133814547,32.5142,32.6191,32.5003,32.5911,65935.5913
2010-10-04 15:00:00,46.6,46.83,46.6,46.78,80372.01554691837,32.5772,32.7379,32.5772,32.703,80372.0155
2010-10-04 15:30:00,46.78,46.82,46.62,46.82,125624.6529705719,32.703,32.731,32.5911,32.731,125624.653
2010-10-05 09:30:00,46.93,47.24,46.9,47.23,138672.95946696278,32.8079,33.0246,32.7869,33.0176,138672.9595
2010-10-05 10:00:00,47.22,47.38,47.08,47.37,197945.5857856746,33.0106,33.1224,32.9127,33.1155,197945.5858
2010-10-05 10:30:00,47.41,47.58,47.38,47.54,81204.88617434759,33.1434,33.2623,33.1224,33.2343,81204.8862
2010-10-05 11:00:00,47.54,47.58,47.41,47.49,82176.56857301499,33.2343,33.2623,33.1434,33.1993,82176.5686
2010-10-05 11:30:00,47.5,47.99,47.5,47.8,104108.82842865074,33.2063,33.5489,33.2063,33.4161,104108.8284
2010-10-05 12:00:00,47.81,47.84,47.77,47.83,42059.9666851749,33.423,33.444,33.3951,33.437,42059.9667
2010-10-05 12:30:00,47.83,47.91,47.75,47.9,39283.73126041088,33.437,33.493,33.3811,33.486,39283.7313
2010-10-05 13:00:00,47.91,48.09,47.89,47.99,63575.79122709605,33.493,33.6188,33.479,33.5489,63575.7912
2010-10-05 13:30:00,48.0,48.06,47.96,48.01,44558.57856746252,33.5559,33.5978,33.5279,33.5629,44558.5786
2010-10-05 14:00:00,48.02,48.09,47.98,48.03,57329.26152137701,33.5699,33.6188,33.5419,33.5768,57329.2615
2010-10-05 14:30:00,48.03,48.04,47.82,47.9,83287.06274292059,33.5768,33.5838,33.43,33.486,83287.0627
2010-10-05 15:00:00,47.92,47.96,47.88,47.92,98833.9811215991,33.4999,33.5279,33.472,33.4999,98833.9811
2010-10-05 15:30:00,47.92,47.94,47.82,47.85,184342.03220433093,33.4999,33.5139,33.43,33.451,184342.0322
2010-10-06 09:30:00,47.7,47.84,47.61,47.81,93697.94558578568,33.3461,33.444,33.2832,33.423,93697.9456
2010-10-06 10:00:00,47.82,47.88,47.48,47.63,95224.87506940588,33.43,33.472,33.1924,33.2972,95224.8751
2010-10-06 10:30:00,47.6,47.69,47.55,47.69,100222.09883398112,33.2762,33.3392,33.2413,33.3392,100222.0988
2010-10-06 11:00:00,47.7,47.75,47.6,47.73,54553.026096612986,33.3461,33.3811,33.2762,33.3671,54553.0261
2010-10-06 11:30:00,47.73,47.86,47.72,47.72,20544.142143253743,33.3671,33.458,33.3601,33.3601,20544.1421
2010-10-06 12:00:00,47.73,47.81,47.58,47.63,54136.59078289838,33.3671,33.423,33.2623,33.2972,54136.5908
2010-10-06 12:30:00,47.61,47.72,47.52,47.55,38450.86063298168,33.2832,33.3601,33.2203,33.2413,38450.8606
2010-10-06 13:00:00,47.54,47.54,47.22,47.43,43448.08439755691,33.2343,33.2343,33.0106,33.1574,43448.0844
2010-10-06 13:30:00,47.43,47.6,47.43,47.6,65241.53248195446,33.1574,33.2762,33.1574,33.2762,65241.5325
2010-10-06 14:00:00,47.6,47.63,47.44,47.55,67184.89727928927,33.2762,33.2972,33.1644,33.2413,67184.8973
2010-10-06 14:30:00,47.52,47.58,47.47,47.53,54969.46141032759,33.2203,33.2623,33.1854,33.2273,54969.4614
2010-10-06 15:00:00,47.52,47.53,47.4,47.45,94253.19267073848,33.2203,33.2273,33.1364,33.1714,94253.1927
2010-10-06 15:30:00,47.44,47.63,47.42,47.63,141588.006662965,33.1644,33.2972,33.1504,33.2972,141588.0067
2010-10-07 09:30:00,48.29,48.34,47.99,48.05,248889.5058300944,33.7586,33.7936,33.5489,33.5908,248889.5058
2010-10-07 10:00:00,48.04,48.16,47.88,48.13,158245.41921154913,33.5838,33.6677,33.472,33.6468,158245.4192
2010-10-07 10:30:00,48.14,48.17,48.0,48.07,98139.9222654081,33.6537,33.6747,33.5559,33.6048,98139.9223
2010-10-07 11:00:00,48.08,48.18,47.99,48.04,127568.01776790671,33.6118,33.6817,33.5489,33.5838,127568.0178
2010-10-07 11:30:00,48.03,48.19,47.99,48.07,51221.543586896165,33.5768,33.6887,33.5489,33.6048,51221.5436
2010-10-07 12:00:00,48.09,48.09,47.75,47.78,31787.895613548026,33.6188,33.6188,33.3811,33.4021,31787.8956
2010-10-07 12:30:00,47.75,47.75,47.55,47.73,45946.69627984453,33.3811,33.3811,33.2413,33.3671,45946.6963
2010-10-07 13:00:00,47.73,47.87,47.69,47.71,50527.48473070516,33.3671,33.465,33.3392,33.3531,50527.4847
2010-10-07 13:30:00,47.7,47.77,47.65,47.7,48722.93170460855,33.3461,33.3951,33.3112,33.3461,48722.9317
2010-10-07 14:00:00,47.7,47.78,47.6,47.77,97168.2398667407,33.3461,33.4021,33.2762,33.3951,97168.2399
2010-10-07 14:30:00,47.78,47.86,47.73,47.8,74403.10938367574,33.4021,33.458,33.3671,33.4161,74403.1094
2010-10-07 15:00:00,47.8,47.91,47.73,47.85,100777.34591893392,33.4161,33.493,33.3671,33.451,100777.3459
2010-10-07 15:30:00,47.86,47.94,47.8,47.86,135480.28872848416,33.458,33.5139,33.4161,33.458,135480.2887
2010-10-08 09:30:00,47.66,48.19,47.65,48.17,113686.8406440866,33.3182,33.6887,33.3112,33.6747,113686.8406
2010-10-08 10:00:00,48.16,48.25,47.9,47.91,83842.3098278734,33.6677,33.7306,33.486,33.493,83842.3098
2010-10-08 10:30:00,47.91,48.19,47.88,48.17,113270.405330372,33.493,33.6887,33.472,33.6747,113270.4053
2010-10-08 11:00:00,48.18,48.49,48.17,48.47,129094.94725152692,33.6817,33.8984,33.6747,33.8844,129094.9473
2010-10-08 11:30:00,48.48,48.65,48.48,48.64,47473.62576346474,33.8914,34.0103,33.8914,34.0033,47473.6258
2010-10-08 12:00:00,48.66,48.66,48.5,48.51,18184.34203220433,34.0173,34.0173,33.9054,33.9124,18184.342
2010-10-08 12:30:00,48.52,48.85,48.51,48.85,54136.59078289838,33.9194,34.1501,33.9124,34.1501,54136.5908
2010-10-08 13:00:00,48.85,48.99,48.79,48.99,58300.94392004442,34.1501,34.248,34.1081,34.248,58300.9439
2010-10-08 13:30:00,48.99,48.99,48.86,48.95,75097.16823986673,34.248,34.248,34.1571,34.22,75097.1682
2010-10-08 14:00:00,48.95,49.04,48.84,49.03,98001.1104941699,34.22,34.2829,34.1431,34.2759,98001.1105
2010-10-08 14:30:00,49.04,49.25,49.04,49.14,104802.88728484177,34.2829,34.4297,34.2829,34.3528,104802.8873
2010-10-08 15:00:00,49.12,49.49,49.11,49.3,190172.1265963353,34.3388,34.5975,34.3319,34.4647,190172.1266
2010-10-08 15:30:00,49.3,49.3,49.04,49.12,283176.01332593,34.4647,34.4647,34.2829,34.3388,283176.0133
2010-10-11 09:30:00,48.87,48.91,48.58,48.66,118545.25263742363,34.1641,34.192,33.9613,34.0173,118545.2526
2010-10-11 10:00:00,48.64,48.97,48.64,48.97,106746.25208217656,34.0033,34.234,34.0033,34.234,106746.2521
2010-10-11 10:30:00,48.96,49.02,48.81,48.89,97307.05163797888,34.227,34.2689,34.1221,34.1781,97307.0516
2010-10-11 11:00:00,48.91,48.97,48.86,48.95,109938.92282065518,34.192,34.234,34.1571,34.22,109938.9228
2010-10-11 11:30:00,48.95,49.07,48.94,49.0,53720.15546918378,34.22,34.3039,34.213,34.255,53720.1555
2010-10-11 12:00:00,49.01,49.13,48.99,49.12,33314.82509716824,34.2619,34.3458,34.248,34.3388,33314.8251
2010-10-11 12:30:00,49.12,49.2,49.08,49.17,44975.01388117712,34.3388,34.3948,34.3109,34.3738,44975.0139
2010-10-11 13:00:00,49.15,49.22,49.13,49.19,41365.90782898389,34.3598,34.4088,34.3458,34.3878,41365.9078
2010-10-11 13:30:00,49.2,49.27,49.17,49.27,39422.54303164908,34.3948,34.4437,34.3738,34.4437,39422.543
2010-10-11 14:00:00,49.27,49.28,49.18,49.28,53858.96724042198,34.4437,34.4507,34.3808,34.4507,53858.9672
2010-10-11 14:30:00,49.28,49.3,49.18,49.18,48584.11993337035,34.4507,34.4647,34.3808,34.3808,48584.1199
2010-10-11 15:00:00,49.18,49.19,49.02,49.04,79261.52137701276,34.3808,34.3878,34.2689,34.2829,79261.5214
2010-10-11 15:30:00,49.04,49.07,48.87,49.0,125763.4647418101,34.2829,34.3039,34.1641,34.255,125763.4647
2010-10-12 09:30:00,49.1,49.1,48.48,48.6,126318.7118267629,34.3249,34.3249,33.8914,33.9753,126318.7118
2010-10-12 10:00:00,48.57,48.84,48.55,48.81,120627.42920599664,33.9543,34.1431,33.9404,34.1221,120627.4292
2010-10-12 10:30:00,48.81,49.02,48.76,49.01,61910.04997223764,34.1221,34.2689,34.0872,34.2619,61910.05
2010-10-12 11:00:00,49.01,49.07,48.91,49.0,27623.542476401995,34.2619,34.3039,34.192,34.255,27623.5425
2010-10-12 11:30:00,49.01,49.02,48.83,48.89,42337.5902276513,34.2619,34.2689,34.1361,34.1781,42337.5902
2010-10-12 12:00:00,48.92,49.07,48.87,49.01,22209.88339811216,34.199,34.3039,34.1641,34.2619,22209.8834
2010-10-12 12:30:00,49.01,49.15,49.0,49.1,19988.895058300943,34.2619,34.3598,34.255,34.3249,19988.8951
2010-10-12 13:00:00,49.08,49.1,49.01,49.08,18323.15380344253,34.3109,34.3249,34.2619,34.3109,18323.1538
2010-10-12 13:30:00,49.08,49.12,49.05,49.11,16657.412548584118,34.3109,34.3388,34.2899,34.3319,16657.4125
2010-10-12 14:00:00,49.1,49.47,49.02,49.31,92587.45141588006,34.3249,34.5835,34.2689,34.4717,92587.4514
2010-10-12 14:30:00,49.33,49.37,49.19,49.37,73847.86229872293,34.4857,34.5136,34.3878,34.5136,73847.8623
2010-10-12 15:00:00,49.37,49.59,49.24,49.59,82870.627429206,34.5136,34.6674,34.4227,34.6674,82870.6274
2010-10-12 15:30:00,49.58,49.61,49.33,49.37,176429.76124375346,34.6604,34.6814,34.4857,34.5136,176429.7612
2010-10-13 09:30:00,49.55,49.67,49.43,49.49,73570.23875624653,34.6394,34.7233,34.5556,34.5975,73570.2388
2010-10-13 10:00:00,49.51,49.58,49.41,49.48,63575.79122709605,34.6115,34.6604,34.5416,34.5905,63575.7912
2010-10-13 10:30:00,49.48,49.63,49.46,49.56,36091.06052193226,34.5905,34.6954,34.5765,34.6464,36091.0605
2010-10-13 11:00:00,49.56,49.73,49.51,49.71,49833.42587451416,34.6464,34.7653,34.6115,34.7513,49833.4259
2010-10-13 11:30:00,49.71,50.0,49.67,49.97,75235.98001110494,34.7513,34.954,34.7233,34.9331,75235.98
2010-10-13 12:00:00,49.97,50.25,49.97,50.23,95641.31038312048,34.9331,35.1288,34.9331,35.1148,95641.3104
2010-10-13 12:30:00,50.24,50.29,50.21,50.22,54830.64963908939,35.1218,35.1568,35.1008,35.1078,54830.6496
2010-10-13 13:00:00,50.21,50.35,50.17,50.33,56357.579122709605,35.1008,35.1987,35.0729,35.1847,56357.5791
2010-10-13 13:30:00,50.34,50.43,50.32,50.43,58717.37923375902,35.1917,35.2546,35.1777,35.2546,58717.3792
2010-10-13 14:00:00,50.43,50.43,50.2,50.2,69544.6973903387,35.2546,35.2546,35.0939,35.0939,69544.6974
2010-10-13 14:30:00,50.21,50.25,50.0,50.08,84952.803997779,35.1008,35.1288,34.954,35.01,84952.804
2010-10-13 15:00:00,50.08,50.09,49.84,49.84,95780.12215435869,35.01,35.017,34.8422,34.8422,95780.1222
2010-10-13 15:30:00,49.85,49.99,49.77,49.83,143114.9361465852,34.8492,34.947,34.7932,34.8352,143114.9361
2010-10-14 09:30:00,50.26,50.41,49.93,50.09,171987.78456413103,35.1358,35.2407,34.9051,35.017,171987.7846
2010-10-14 10:00:00,50.1,50.44,50.07,50.28,127568.01776790671,35.0239,35.2616,35.003,35.1498,127568.0178
2010-10-14 10:30:00,50.26,50.36,50.18,50.3,83287.06274292059,35.1358,35.2057,35.0799,35.1638,83287.0627
2010-10-14 11:00:00,50.33,50.37,50.07,50.14,66074.40310938367,35.1847,35.2127,35.003,35.0519,66074.4031
2010-10-14 11:30:00,50.15,50.16,49.95,50.08,84536.36868406441,35.0589,35.0659,34.9191,35.01,84536.3687
2010-10-14 12:00:00,50.08,50.13,49.9,49.94,28039.9777901166,35.01,35.0449,34.8841,34.9121,28039.9778
2010-10-14 12:30:00,49.94,50.0,49.91,49.99,36091.06052193226,34.9121,34.954,34.8911,34.947,36091.0605
2010-10-14 13:00:00,49.99,50.0,49.78,49.95,72182.12104386452,34.947,34.954,34.8002,34.9191,72182.121
2010-10-14 13:30:00,49.95,50.1,49.91,50.08,100083.28706274292,34.9191,35.0239,34.8911,35.01,100083.2871
2010-10-14 14:00:00,50.1,50.1,49.98,50.03,93559.13381454747,35.0239,35.0239,34.9401,34.975,93559.1338
2010-10-14 14:30:00,50.04,50.05,49.87,49.87,93559.13381454747,34.982,34.989,34.8632,34.8632,93559.1338
2010-10-14 15:00:00,49.87,50.0,49.73,49.92,70099.9444752915,34.8632,34.954,34.7653,34.8981,70099.9445
2010-10-14 15:30:00,49.94,50.1,49.93,50.1,181704.6085508051,34.9121,35.0239,34.9051,35.0239,181704.6086
2010-10-15 09:30:00,50.14,50.43,49.85,49.93,129094.94725152692,35.0519,35.2546,34.8492,34.9051,129094.9473
2010-10-15 10:00:00,49.95,50.1,49.46,49.68,77318.15657967795,34.9191,35.0239,34.5765,34.7303,77318.1566
2010-10-15 10:30:00,49.69,49.97,49.64,49.89,41227.09605774569,34.7373,34.9331,34.7024,34.8771,41227.0961
2010-10-15 11:00:00,49.89,50.15,49.86,50.05,64131.038312048855,34.8771,35.0589,34.8562,34.989,64131.0383
2010-10-15 11:30:00,50.07,50.36,49.8,49.86,48445.30816213215,35.003,35.2057,34.8142,34.8562,48445.3082
2010-10-15 12:00:00,49.9,50.06,49.79,49.99,31093.83675735702,34.8841,34.996,34.8072,34.947,31093.8368
2010-10-15 12:30:00,50.03,50.14,49.99,50.06,26790.67184897279,34.975,35.0519,34.947,34.996,26790.6718
2010-10-15 13:00:00,50.05,50.11,50.0,50.1,35674.62520821766,34.989,35.0309,34.954,35.0239,35674.6252
2010-10-15 13:30:00,50.13,50.2,50.02,50.09,67046.08550805108,35.0449,35.0939,34.968,35.017,67046.0855
2010-10-15 14:00:00,50.09,50.23,49.96,50.2,70238.7562465297,35.017,35.1148,34.9261,35.0939,70238.7562
2010-10-15 14:30:00,50.2,50.26,50.03,50.08,56635.20266518601,35.0939,35.1358,34.975,35.01,56635.2027
2010-10-15 15:00:00,50.08,50.1,49.97,49.98,118267.62909494725,35.01,35.0239,34.9331,34.9401,118267.6291
2010-10-15 15:30:00,49.97,50.12,49.89,50.03,150055.52470849527,34.9331,35.0379,34.8771,34.975,150055.5247
2010-10-18 09:30:00,49.28,49.69,49.25,49.6,161299.27817878954,34.4507,34.7373,34.4297,34.6744,161299.2782
2010-10-18 10:00:00,49.58,49.69,49.36,49.45,62881.73237090505,34.6604,34.7373,34.5066,34.5695,62881.7324
2010-10-18 10:30:00,49.43,49.53,49.3,49.53,49416.99056079955,34.5556,34.6255,34.4647,34.6255,49416.9906
2010-10-18 11:00:00,49.53,49.53,49.26,49.38,46085.50805108273,34.6255,34.6255,34.4367,34.5206,46085.5081
2010-10-18 11:30:00,49.37,49.51,49.33,49.51,29150.47196002221,34.5136,34.6115,34.4857,34.6115,29150.472
2010-10-18 12:00:00,49.5,49.67,49.5,49.6,30260.966129927816,34.6045,34.7233,34.6045,34.6744,30260.9661
2010-10-18 12:30:00,49.63,49.67,49.59,49.61,13603.553581343696,34.6954,34.7233,34.6674,34.6814,13603.5536
2010-10-18 13:00:00,49.6,49.69,49.59,49.61,13464.741810105495,34.6744,34.7373,34.6674,34.6814,13464.7418
2010-10-18 13:30:00,49.61,49.63,49.54,49.56,18323.15380344253,34.6814,34.6954,34.6325,34.6464,18323.1538
2010-10-18 14:00:00,49.56,49.63,49.45,49.53,29011.660188784008,34.6464,34.6954,34.5695,34.6255,29011.6602
2010-10-18 14:30:00,49.53,49.67,49.51,49.63,49278.17878956135,34.6255,34.7233,34.6115,34.6954,49278.1788
2010-10-18 15:00:00,49.63,49.72,49.61,49.68,75374.79178234313,34.6954,34.7583,34.6814,34.7303,75374.7918
2010-10-18 15:30:00,49.67,49.79,49.64,49.69,112853.9700166574,34.7233,34.8072,34.7024,34.7373,112853.97
2010-10-19 09:30:00,48.89,49.11,48.65,48.94,189200.444197668,34.1781,34.3319,34.0103,34.213,189200.4442
2010-10-19 10:00:00,48.93,49.37,48.87,49.14,196557.4680732926,34.206,34.5136,34.1641,34.3528,196557.4681
2010-10-19 10:30:00,49.15,49.17,48.86,48.89,222098.8339811216,34.3598,34.3738,34.1571,34.1781,222098.834
2010-10-19 11:00:00,48.89,48.94,48.76,48.79,98556.3575791227,34.1781,34.213,34.0872,34.1081,98556.3576
2010-10-19 11:30:00,48.8,49.25,48.79,49.23,63714.60299833425,34.1151,34.4297,34.1081,34.4157,63714.603
2010-10-19 12:00:00,49.23,49.31,49.12,49.17,35119.37812326485,34.4157,34.4717,34.3388,34.3738,35119.3781
2010-10-19 12:30:00,49.17,49.17,48.98,49.07,34702.942809550244,34.3738,34.3738,34.241,34.3039,34702.9428
2010-10-19 13:00:00,49.08,49.14,48.88,48.88,36646.30760688506,34.3109,34.3528,34.1711,34.1711,36646.3076
2010-10-19 13:30:00,48.88,48.91,48.45,48.5,61077.17934480844,34.1711,34.192,33.8705,33.9054,61077.1793
2010-10-19 14:00:00,48.5,48.5,48.15,48.24,96474.18101054968,33.9054,33.9054,33.6607,33.7237,96474.181
2010-10-19 14:30:00,48.24,48.48,48.2,48.41,91615.76901721266,33.7237,33.8914,33.6957,33.8425,91615.769
2010-10-19 15:00:00,48.41,48.47,47.94,47.99,282343.14269850083,33.8425,33.8844,33.5139,33.5489,282343.1427
2010-10-19 15:30:00,47.99,48.34,47.93,48.28,202803.99777901164,33.5489,33.7936,33.5069,33.7516,202803.9978
2010-10-20 09:30:00,48.47,49.22,48.43,49.07,70932.8151027207,33.8844,34.4088,33.8565,34.3039,70932.8151
2010-10-20 10:00:00,49.1,49.25,48.99,49.22,58995.00277623542,34.3249,34.4297,34.248,34.4088,58995.0028
2010-10-20 10:30:00,49.23,49.59,49.23,49.59,71349.25041643532,34.4157,34.6674,34.4157,34.6674,71349.2504
2010-10-20 11:00:00,49.57,49.66,49.41,49.65,37479.17823431427,34.6534,34.7163,34.5416,34.7094,37479.1782
2010-10-20 11:30:00,49.67,49.74,49.65,49.69,27068.29539144919,34.7233,34.7723,34.7094,34.7373,27068.2954
2010-10-20 12:00:00,49.67,49.95,49.66,49.87,34980.566352026646,34.7233,34.9191,34.7163,34.8632,34980.5664
2010-10-20 12:30:00,49.87,49.87,49.74,49.79,26374.236535258187,34.8632,34.8632,34.7723,34.8072,26374.2365
2010-10-20 13:00:00,49.78,49.97,49.77,49.95,58023.320377568016,34.8002,34.9331,34.7932,34.9191,58023.3204
2010-10-20 13:30:00,49.95,49.98,49.87,49.88,36229.87229317046,34.9191,34.9401,34.8632,34.8701,36229.8723
2010-10-20 14:00:00,49.88,49.97,49.8,49.95,81343.69794558578,34.8701,34.9331,34.8142,34.9191,81343.6979
2010-10-20 14:30:00,49.96,50.09,49.84,49.93,69961.13270405329,34.9261,35.017,34.8422,34.9051,69961.1327
2010-10-20 15:00:00,49.95,49.95,49.81,49.9,77318.15657967795,34.9191,34.9191,34.8212,34.8841,77318.1566
2010-10-20 15:30:00,49.9,49.9,49.66,49.79,143531.37146029982,34.8841,34.8841,34.7163,34.8072,143531.3715
2010-10-21 09:30:00,50.45,50.64,50.35,50.61,106607.44031093836,35.2686,35.4014,35.1987,35.3805,106607.4403
2010-10-21 10:00:00,50.62,50.73,50.38,50.64,182259.8556357579,35.3875,35.4644,35.2197,35.4014,182259.8556
2010-10-21 10:30:00,50.64,50.64,50.38,50.55,60938.36757357024,35.4014,35.4014,35.2197,35.3385,60938.3676
2010-10-21 11:00:00,50.54,50.63,50.38,50.41,82037.75680177679,35.3315,35.3945,35.2197,35.2407,82037.7568
2010-10-21 11:30:00,50.41,50.49,50.15,50.49,115630.20544142142,35.2407,35.2966,35.0589,35.2966,115630.2054
2010-10-21 12:00:00,50.49,50.49,50.29,50.46,34841.754580788445,35.2966,35.2966,35.1568,35.2756,34841.7546
2010-10-21 12:30:00,50.46,50.46,50.2,50.26,39006.10771793448,35.2756,35.2756,35.0939,35.1358,39006.1077
2010-10-21 13:00:00,50.27,50.41,50.27,50.38,34008.88395335924,35.1428,35.2407,35.1428,35.2197,34008.884
2010-10-21 13:30:00,50.38,50.38,49.88,49.92,79677.95669072737,35.2197,35.2197,34.8701,34.8981,79677.9567
2010-10-21 14:00:00,49.93,50.13,49.9,50.08,57468.07329261521,34.9051,35.0449,34.8841,35.01,57468.0733
2010-10-21 14:30:00,50.07,50.17,50.01,50.09,86479.73348139922,35.003,35.0729,34.961,35.017,86479.7335
2010-10-21 15:00:00,50.09,50.2,50.02,50.15,164769.57245974458,35.017,35.0939,34.968,35.0589,164769.5725
2010-10-21 15:30:00,50.15,50.17,50.0,50.04,141865.6302054414,35.0589,35.0729,34.954,34.982,141865.6302
2010-10-22 09:30:00,50.57,50.57,49.93,49.95,176290.94947251526,35.3525,35.3525,34.9051,34.9191,176290.9495
2010-10-22 10:00:00,49.92,50.31,49.87,50.31,69822.3209328151,34.8981,35.1707,34.8632,35.1707,69822.3209
2010-10-22 10:30:00,50.31,50.46,50.29,50.36,69683.50916157689,35.1707,35.2756,35.1568,35.2057,69683.5092
2010-10-22 11:00:00,50.35,50.36,50.12,50.13,75513.60355358134,35.1987,35.2057,35.0379,35.0449,75513.6036
2010-10-22 11:30:00,50.14,50.21,50.11,50.15,122570.79400333148,35.0519,35.1008,35.0309,35.0589,122570.794
2010-10-22 12:00:00,50.14,50.33,50.14,50.31,29011.660188784008,35.0519,35.1847,35.0519,35.1707,29011.6602
2010-10-22 12:30:00,50.33,50.42,50.31,50.31,22765.13048306496,35.1847,35.2476,35.1707,35.1707,22765.1305
2010-10-22 13:00:00,50.3,50.34,50.23,50.26,20405.330372015545,35.1638,35.1917,35.1148,35.1358,20405.3304
2010-10-22 13:30:00,50.28,50.29,50.24,50.24,19294.83620210994,35.1498,35.1568,35.1218,35.1218,19294.8362
2010-10-22 14:00:00,50.24,50.38,50.24,50.36,24430.87173792337,35.1218,35.2197,35.1218,35.2057,24430.8717
2010-10-22 14:30:00,50.39,50.39,50.27,50.3,65102.72071071626,35.2267,35.2267,35.1428,35.1638,65102.7207
2010-10-22 15:00:00,50.3,50.33,50.21,50.27,62187.67351471404,35.1638,35.1847,35.1008,35.1428,62187.6735
2010-10-22 15:30:00,50.27,50.42,50.26,50.39,171710.1610216546,35.1428,35.2476,35.1358,35.2267,171710.161
2010-10-25 09:30:00,50.99,51.49,50.92,51.47,195308.1621321488,35.6461,35.9957,35.5972,35.9817,195308.1621
2010-10-25 10:00:00,51.51,51.53,51.19,51.27,249305.94114380897,36.0096,36.0236,35.7859,35.8419,249305.9411
2010-10-25 10:30:00,51.27,51.3,50.93,51.0,128262.07662409772,35.8419,35.8628,35.6042,35.6531,128262.0766
2010-10-25 11:00:00,51.02,51.19,50.87,51.18,65519.156024430864,35.6671,35.7859,35.5622,35.779,65519.156
2010-10-25 11:30:00,51.18,51.32,51.16,51.21,62187.67351471404,35.779,35.8768,35.765,35.7999,62187.6735
2010-10-25 12:00:00,51.23,51.23,50.93,50.95,107440.31093836756,35.8139,35.8139,35.6042,35.6182,107440.3109
2010-10-25 12:30:00,50.95,51.16,50.94,51.08,35119.37812326485,35.6182,35.765,35.6112,35.709,35119.3781
2010-10-25 13:00:00,51.08,51.22,51.01,51.15,50249.86118822876,35.709,35.8069,35.6601,35.758,50249.8612
2010-10-25 13:30:00,51.18,51.21,51.14,51.21,57468.07329261521,35.779,35.7999,35.751,35.7999,57468.0733
2010-10-25 14:00:00,51.2,51.21,51.15,51.16,46085.50805108273,35.7929,35.7999,35.758,35.765,46085.5081
2010-10-25 14:30:00,51.16,51.2,51.03,51.15,69544.6973903387,35.765,35.7929,35.6741,35.758,69544.6974
2010-10-25 15:00:00,51.13,51.25,51.11,51.23,76762.90949472514,35.744,35.8279,35.73,35.8139,76762.9095
2010-10-25 15:30:00,51.24,51.33,51.16,51.18,379511.3825652415,35.8209,35.8838,35.765,35.779,379511.3826
2010-10-26 09:30:00,49.33,50.21,49.24,50.12,359800.11104941694,34.4857,35.1008,34.4227,35.0379,359800.111
2010-10-26 10:00:00,50.12,50.49,50.1,50.44,216546.3631315936,35.0379,35.2966,35.0239,35.2616,216546.3631
2010-10-26 10:30:00,50.44,50.45,50.05,50.26,160466.40755136035,35.2616,35.2686,34.989,35.1358,160466.4076
2010-10-26 11:00:00,50.25,50.65,50.25,50.53,177956.69072737367,35.1288,35.4084,35.1288,35.3245,177956.6907
2010-10-26 11:30:00,50.52,50.87,50.52,50.86,56635.20266518601,35.3176,35.5622,35.3176,35.5552,56635.2027
2010-10-26 12:00:00,50.86,51.02,50.8,50.87,49833.42587451416,35.5552,35.6671,35.5133,35.5622,49833.4259
2010-10-26 12:30:00,50.87,51.06,50.77,51.04,72459.74458634092,35.5622,35.6951,35.4923,35.6811,72459.7446
2010-10-26 13:00:00,51.03,51.15,50.98,51.01,57606.88506385341,35.6741,35.758,35.6391,35.6601,57606.8851
2010-10-26 13:30:00,51.0,51.05,50.91,50.93,116185.45252637424,35.6531,35.6881,35.5902,35.6042,116185.4525
2010-10-26 14:00:00,50.94,51.06,50.82,51.03,90921.71016102163,35.6112,35.6951,35.5273,35.6741,90921.7102
2010-10-26 14:30:00,51.0,51.03,50.92,50.94,113270.405330372,35.6531,35.6741,35.5972,35.6112,113270.4053
2010-10-26 15:00:00,50.94,51.03,50.85,50.85,98417.5458078845,35.6112,35.6741,35.5483,35.5483,98417.5458
2010-10-26 15:30:00,50.84,50.9,50.65,50.66,310660.74403109384,35.5413,35.5832,35.4084,35.4154,310660.744
2010-10-27 09:30:00,50.77,51.35,50.68,51.18,268461.9655746807,35.4923,35.8978,35.4294,35.779,268461.9656
2010-10-27 10:00:00,51.18,51.24,50.49,50.49,165186.0077734592,35.779,35.8209,35.2966,35.2966,165186.0078
2010-10-27 10:30:00,50.48,50.87,50.45,50.62,103553.58134369794,35.2896,35.5622,35.2686,35.3875,103553.5813
2010-10-27 11:00:00,50.62,50.65,50.46,50.49,112576.346474181,35.3875,35.4084,35.2756,35.2966,112576.3465
2010-10-27 11:30:00,50.5,50.61,50.43,50.58,91893.39255968906,35.3036,35.3805,35.2546,35.3595,91893.3926
2010-10-27 12:00:00,50.58,50.6,50.51,50.56,30399.777901166017,35.3595,35.3735,35.3106,35.3455,30399.7779
2010-10-27 12:30:00,50.56,50.61,50.46,50.49,33592.44863964464,35.3455,35.3805,35.2756,35.2966,33592.4486
2010-10-27 13:00:00,50.49,50.59,50.34,50.44,34147.69572459744,35.2966,35.3665,35.1917,35.2616,34147.6957
2010-10-27 13:30:00,50.46,50.6,50.42,50.6,30677.40144364242,35.2756,35.3735,35.2476,35.3735,30677.4014
2010-10-27 14:00:00,50.61,50.64,50.54,50.59,65102.72071071626,35.3805,35.4014,35.3315,35.3665,65102.7207
2010-10-27 14:30:00,50.59,50.75,50.54,50.56,79816.76846196556,35.3665,35.4783,35.3315,35.3455,79816.7685
2010-10-27 15:00:00,50.55,50.87,50.55,50.8,103553.58134369794,35.3385,35.5622,35.3385,35.5133,103553.5813
2010-10-27 15:30:00,50.8,51.01,50.63,50.95,130621.87673514712,35.5133,35.6601,35.3945,35.6182,130621.8767
2010-10-28 09:30:00,51.47,51.57,51.0,51.02,117157.13492504164,35.9817,36.0516,35.6531,35.6671,117157.1349
2010-10-28 10:00:00,51.07,51.13,50.77,50.81,72876.17990005552,35.7021,35.744,35.4923,35.5203,72876.1799
2010-10-28 10:30:00,50.81,51.03,50.72,50.94,69267.0738478623,35.5203,35.6741,35.4574,35.6112,69267.0738
2010-10-28 11:00:00,50.94,51.18,50.84,51.17,64963.90893947806,35.6112,35.779,35.5413,35.772,64963.9089
2010-10-28 11:30:00,51.15,51.16,50.97,51.0,30816.21321488062,35.758,35.765,35.6321,35.6531,30816.2132
2010-10-28 12:00:00,50.97,50.98,50.8,50.85,31787.895613548026,35.6321,35.6391,35.5133,35.5483,31787.8956
2010-10-28 12:30:00,50.82,50.97,50.77,50.86,18600.77734591893,35.5273,35.6321,35.4923,35.5552,18600.7773
2010-10-28 13:00:00,50.85,51.22,50.83,51.05,32898.38978345363,35.5483,35.8069,35.5343,35.6881,32898.3898
2010-10-28 13:30:00,51.07,51.12,50.98,51.05,24569.683509161576,35.7021,35.737,35.6391,35.6881,24569.6835
2010-10-28 14:00:00,51.04,51.16,50.99,51.12,41782.3431426985,35.6811,35.765,35.6461,35.737,41782.3431
2010-10-28 14:30:00,51.09,51.19,51.0,51.08,101610.21654636312,35.716,35.7859,35.6531,35.709,101610.2165
2010-10-28 15:00:00,51.08,51.2,51.04,51.15,77040.53303720155,35.709,35.7929,35.6811,35.758,77040.533
2010-10-28 15:30:00,51.16,51.35,51.13,51.2,106052.19322598555,35.765,35.8978,35.744,35.7929,106052.1932
2010-10-29 09:30:00,51.12,51.36,51.09,51.27,119933.37034980566,35.737,35.9048,35.716,35.8419,119933.3703
2010-10-29 10:00:00,51.25,51.6,51.25,51.55,54136.59078289838,35.8279,36.0726,35.8279,36.0376,54136.5908
2010-10-29 10:30:00,51.56,51.6,51.37,51.47,34702.942809550244,36.0446,36.0726,35.9118,35.9817,34702.9428
2010-10-29 11:00:00,51.48,51.53,51.34,51.43,37617.99000555247,35.9887,36.0236,35.8908,35.9537,37617.99
2010-10-29 11:30:00,51.43,51.44,51.16,51.29,28178.789561354803,35.9537,35.9607,35.765,35.8558,28178.7896
2010-10-29 12:00:00,51.3,51.35,51.17,51.21,29428.09550249861,35.8628,35.8978,35.772,35.7999,29428.0955
2010-10-29 12:30:00,51.21,51.26,51.15,51.15,26929.48362021099,35.7999,35.8349,35.758,35.758,26929.4836
2010-10-29 13:00:00,51.15,51.25,51.15,51.24,26929.48362021099,35.758,35.8279,35.758,35.8209,26929.4836
2010-10-29 13:30:00,51.23,51.37,51.23,51.31,31093.83675735702,35.8139,35.9118,35.8139,35.8698,31093.8368
2010-10-29 14:00:00,51.36,51.47,51.26,51.41,37895.61354802887,35.9048,35.9817,35.8349,35.9397,37895.6135
2010-10-29 14:30:00,51.41,51.42,51.26,51.26,40533.03720155469,35.9397,35.9467,35.8349,35.8349,40533.0372
2010-10-29 15:00:00,51.24,51.36,51.23,51.33,61632.42642976124,35.8209,35.9048,35.8139,35.8838,61632.4264
2010-10-29 15:30:00,51.34,51.55,51.32,51.41,160466.40755136035,35.8908,36.0376,35.8768,35.9397,160466.4076
2010-11-01 09:30:00,51.44,51.81,51.41,51.44,111049.4169905608,35.9607,36.2194,35.9397,35.9607,111049.417
2010-11-01 10:00:00,51.46,51.72,51.46,51.59,70238.7562465297,35.9747,36.1565,35.9747,36.0656,70238.7562
2010-11-01 10:30:00,51.58,51.75,51.49,51.57,51776.79067184897,36.0586,36.1774,35.9957,36.0516,51776.7907
2010-11-01 11:00:00,51.57,51.58,51.24,51.34,83425.8745141588,36.0516,36.0586,35.8209,35.8908,83425.8745
2010-11-01 11:30:00,51.28,51.38,51.12,51.36,41088.28428650749,35.8489,35.9188,35.737,35.9048,41088.2843
2010-11-01 12:00:00,51.37,51.4,51.29,51.29,49694.61410327596,35.9118,35.9327,35.8558,35.8558,49694.6141
2010-11-01 12:30:00,51.29,51.31,51.16,51.18,30816.21321488062,35.8558,35.8698,35.765,35.779,30816.2132
2010-11-01 13:00:00,51.21,51.31,51.13,51.22,29844.530816213213,35.7999,35.8698,35.744,35.8069,29844.5308
2010-11-01 13:30:00,51.22,51.39,51.21,51.31,21932.259855635755,35.8069,35.9258,35.7999,35.8698,21932.2599
2010-11-01 14:00:00,51.31,51.31,51.16,51.18,32204.33092726263,35.8698,35.8698,35.765,35.779,32204.3309
2010-11-01 14:30:00,51.17,51.23,51.04,51.15,112298.7229317046,35.772,35.8139,35.6811,35.758,112298.7229
2010-11-01 15:00:00,51.15,51.19,50.8,51.03,162132.14880621876,35.758,35.7859,35.5133,35.6741,162132.1488
2010-11-01 15:30:00,51.03,51.17,51.0,51.13,128678.51193781232,35.6741,35.772,35.6531,35.744,128678.5119
2010-11-02 09:30:00,51.23,51.55,51.23,51.52,82870.627429206,35.987,36.2118,35.987,36.1907,82870.6274
2010-11-02 10:00:00,51.52,51.6,51.44,51.49,83148.2509716824,36.1907,36.2469,36.1345,36.1696,83148.251
2010-11-02 10:30:00,51.48,51.7,51.36,51.7,63298.16768461965,36.1626,36.3171,36.0783,36.3171,63298.1677
2010-11-02 11:00:00,51.71,52.05,51.7,52.03,105635.75791227096,36.3241,36.563,36.3171,36.5489,105635.7579
2010-11-02 11:30:00,52.04,52.21,51.95,52.21,71210.43864519711,36.556,36.6754,36.4927,36.6754,71210.4386
2010-11-02 12:00:00,52.21,52.26,52.13,52.14,60521.93225985563,36.6754,36.7105,36.6192,36.6262,60521.9323
2010-11-02 12:30:00,52.14,52.42,52.1,52.38,74264.29761243753,36.6262,36.8229,36.5981,36.7948,74264.2976
2010-11-02 13:00:00,52.37,52.4,52.26,52.36,47196.00222098834,36.7878,36.8088,36.7105,36.7807,47196.0022
2010-11-02 13:30:00,52.36,52.57,52.34,52.55,54136.59078289838,36.7807,36.9283,36.7667,36.9142,54136.5908
2010-11-02 14:00:00,52.55,52.55,52.18,52.28,73847.86229872293,36.9142,36.9142,36.6543,36.7245,73847.8623
2010-11-02 14:30:00,52.27,52.33,51.98,52.06,106746.25208217656,36.7175,36.7597,36.5138,36.57,106746.2521
2010-11-02 15:00:00,52.05,52.16,52.04,52.11,70238.7562465297,36.563,36.6403,36.556,36.6051,70238.7562
2010-11-02 15:30:00,52.14,52.2,52.06,52.13,122987.22931704608,36.6262,36.6684,36.57,36.6192,122987.2293
2010-11-03 09:30:00,51.75,51.86,51.51,51.78,133814.54747362575,36.3522,36.4295,36.1837,36.3733,133814.5475
2010-11-03 10:00:00,51.79,52.04,51.7,51.9,87451.41588006662,36.3803,36.556,36.3171,36.4576,87451.4159
2010-11-03 10:30:00,51.9,52.16,51.74,51.89,107162.68739589116,36.4576,36.6403,36.3452,36.4506,107162.6874
2010-11-03 11:00:00,51.89,51.98,51.65,51.76,54969.46141032759,36.4506,36.5138,36.282,36.3593,54969.4614
2010-11-03 11:30:00,51.76,51.96,51.73,51.79,36507.49583564686,36.3593,36.4998,36.3382,36.3803,36507.4958
2010-11-03 12:00:00,51.79,51.82,51.58,51.65,131732.37090505272,36.3803,36.4014,36.2328,36.282,131732.3709
2010-11-03 12:30:00,51.68,51.86,51.68,51.83,26096.612992781786,36.3031,36.4295,36.3031,36.4084,26096.613
2010-11-03 13:00:00,51.85,52.06,51.85,51.96,28039.9777901166,36.4225,36.57,36.4225,36.4998,28039.9778
2010-11-03 13:30:00,51.98,52.04,51.92,51.97,22209.88339811216,36.5138,36.556,36.4717,36.5068,22209.8834
2010-11-03 14:00:00,51.97,52.33,51.65,51.7,101471.40477512492,36.5068,36.7597,36.282,36.3171,101471.4048
2010-11-03 14:30:00,51.71,52.47,51.58,52.42,118822.87617990003,36.3241,36.858,36.2328,36.8229,118822.8762
2010-11-03 15:00:00,52.43,52.63,52.39,52.47,106191.00499722376,36.8299,36.9704,36.8018,36.858,106191.005
2010-11-03 15:30:00,52.46,52.56,52.35,52.56,137423.65352581898,36.851,36.9212,36.7737,36.9212,137423.6535
2010-11-04 09:30:00,53.65,53.93,53.41,53.85,162687.39589117156,37.6869,37.8836,37.5183,37.8274,162687.3959
2010-11-04 10:00:00,53.87,54.01,53.81,53.96,150888.39533592446,37.8415,37.9398,37.7993,37.9047,150888.3953
2010-11-04 10:30:00,53.95,54.16,53.85,54.16,110355.3581343698,37.8977,38.0452,37.8274,38.0452,110355.3581
2010-11-04 11:00:00,54.16,54.18,54.03,54.06,92448.63964464188,38.0452,38.0592,37.9539,37.9749,92448.6396
2010-11-04 11:30:00,54.07,54.3,54.07,54.22,107301.49916712935,37.9819,38.1435,37.9819,38.0873,107301.4992
2010-11-04 12:00:00,54.23,54.44,54.12,54.39,123958.91171571348,38.0943,38.2419,38.0171,38.2067,123958.9117
2010-11-04 12:30:00,54.4,54.59,54.35,54.56,102165.46363131591,38.2138,38.3472,38.1786,38.3262,102165.4636
2010-11-04 13:00:00,54.56,54.74,54.55,54.59,298167.6846196557,38.3262,38.4526,38.3191,38.3472,298167.6846
2010-11-04 13:30:00,54.59,54.77,54.54,54.54,205857.85674625207,38.3472,38.4737,38.3121,38.3121,205857.8567
2010-11-04 14:00:00,54.55,54.59,54.38,54.55,112298.7229317046,38.3191,38.3472,38.1997,38.3191,112298.7229
2010-11-04 14:30:00,54.56,54.79,54.56,54.77,170599.666851749,38.3262,38.4877,38.3262,38.4737,170599.6669
2010-11-04 15:00:00,54.77,54.79,54.59,54.73,189061.6324264297,38.4737,38.4877,38.3472,38.4456,189061.6324
2010-11-04 15:30:00,54.72,54.74,54.58,54.71,262631.8711826763,38.4385,38.4526,38.3402,38.4315,262631.8712
2010-11-05 09:30:00,54.1,54.4,53.94,54.4,312048.86174347583,38.003,38.2138,37.8906,38.2138,312048.8617
2010-11-05 10:00:00,54.41,54.77,54.39,54.67,285535.8134369794,38.2208,38.4737,38.2067,38.4034,285535.8134
2010-11-05 10:30:00,54.66,55.03,54.65,54.95,248334.2587451416,38.3964,38.6563,38.3894,38.6001,248334.2587
2010-11-05 11:00:00,54.95,54.97,54.47,54.53,221821.2104386452,38.6001,38.6142,38.2629,38.3051,221821.2104
2010-11-05 11:30:00,54.52,54.55,54.42,54.44,122154.35868961689,38.2981,38.3191,38.2278,38.2419,122154.3587
2010-11-05 12:00:00,54.44,54.61,54.4,54.53,99528.0399777901,38.2419,38.3613,38.2138,38.3051,99528.04
2010-11-05 12:30:00,54.53,54.86,54.46,54.83,91615.76901721266,38.3051,38.5369,38.2559,38.5158,91615.769
2010-11-05 13:00:00,54.83,55.05,54.81,55.02,64963.90893947806,38.5158,38.6704,38.5018,38.6493,64963.9089
2010-11-05 13:30:00,55.01,55.13,54.92,55.07,81760.13325930039,38.6423,38.7266,38.579,38.6844,81760.1333
2010-11-05 14:00:00,55.07,55.14,54.87,55.02,126457.5235980011,38.6844,38.7336,38.5439,38.6493,126457.5236
2010-11-05 14:30:00,55.02,55.02,54.86,54.87,73153.80344253192,38.6493,38.6493,38.5369,38.5439,73153.8034
2010-11-05 15:00:00,54.87,54.89,54.79,54.82,116185.45252637424,38.5439,38.558,38.4877,38.5088,116185.4525
2010-11-05 15:30:00,54.82,54.86,54.66,54.79,218489.7279289284,38.5088,38.5369,38.3964,38.4877,218489.7279
2010-11-08 09:30:00,53.66,53.97,53.61,53.81,405885.6191004997,37.6939,37.9117,37.6588,37.7993,405885.6191
2010-11-08 10:00:00,53.81,53.97,53.63,53.74,296918.37867851194,37.7993,37.9117,37.6729,37.7501,296918.3787
2010-11-08 10:30:00,53.74,53.79,53.29,53.64,274847.307051638,37.7501,37.7853,37.434,37.6799,274847.3071
2010-11-08 11:00:00,53.63,53.81,53.5,53.79,254303.1649083842,37.6729,37.7993,37.5815,37.7853,254303.1649
2010-11-08 11:30:00,53.8,54.3,53.8,54.27,115491.39367018324,37.7923,38.1435,37.7923,38.1224,115491.3937
2010-11-08 12:00:00,54.27,54.47,54.21,54.43,88561.91004997223,38.1224,38.2629,38.0803,38.2348,88561.91
2010-11-08 12:30:00,54.45,54.66,54.43,54.63,123820.09994447528,38.2489,38.3964,38.2348,38.3753,123820.0999
2010-11-08 13:00:00,54.63,54.8,54.63,54.72,84675.1804553026,38.3753,38.4947,38.3753,38.4385,84675.1805
2010-11-08 13:30:00,54.71,54.71,54.41,54.54,49555.80233203776,38.4315,38.4315,38.2208,38.3121,49555.8023
2010-11-08 14:00:00,54.56,54.68,54.49,54.57,60660.74403109383,38.3262,38.4104,38.277,38.3332,60660.744
2010-11-08 14:30:00,54.57,54.57,54.4,54.53,110632.9816768462,38.3332,38.3332,38.2138,38.3051,110632.9817
2010-11-08 15:00:00,54.53,54.64,54.53,54.61,197529.15047196,38.3051,38.3824,38.3051,38.3613,197529.1505
2010-11-08 15:30:00,54.63,54.67,54.42,54.48,471543.5868961688,38.3753,38.4034,38.2278,38.27,471543.5869
2010-11-09 09:30:00,54.92,54.95,54.59,54.78,141032.7595780122,38.579,38.6001,38.3472,38.4807,141032.7596
2010-11-09 10:00:00,54.79,55.2,54.79,55.07,201971.12715158245,38.4877,38.7757,38.4877,38.6844,201971.1272
2010-11-09 10:30:00,55.06,55.18,54.98,55.11,129094.94725152692,38.6774,38.7617,38.6212,38.7125,129094.9473
2010-11-09 11:00:00,55.1,55.24,54.92,55.19,121460.29983342586,38.7055,38.8038,38.579,38.7687,121460.2998
2010-11-09 11:30:00,55.18,55.26,55.01,55.03,75513.60355358134,38.7617,38.8179,38.6423,38.6563,75513.6036
2010-11-09 12:00:00,55.02,55.26,55.01,55.15,96196.55746807328,38.6493,38.8179,38.6423,38.7406,96196.5575
2010-11-09 12:30:00,55.15,55.18,54.86,54.91,55247.08495280399,38.7406,38.7617,38.5369,38.572,55247.085
2010-11-09 13:00:00,54.89,55.13,54.87,54.92,57051.63797890061,38.558,38.7266,38.5439,38.579,57051.638
2010-11-09 13:30:00,54.89,54.93,54.61,54.78,66907.27373681287,38.558,38.5861,38.3613,38.4807,66907.2737
2010-11-09 14:00:00,54.79,55.1,54.72,55.1,135619.10049972238,38.4877,38.7055,38.4385,38.7055,135619.1005
2010-11-09 14:30:00,55.1,55.3,55.09,55.28,146307.60688506384,38.7055,38.846,38.6985,38.8319,146307.6069
2010-11-09 15:00:00,55.25,55.25,54.75,54.8,150471.96002220988,38.8109,38.8109,38.4596,38.4947,150471.96
2010-11-09 15:30:00,54.79,54.79,54.45,54.69,239033.8700721821,38.4877,38.4877,38.2489,38.4175,239033.8701
2010-11-10 09:30:00,54.61,54.64,54.05,54.32,166990.5607995558,38.3613,38.3824,37.9679,38.1576,166990.5608
2010-11-10 10:00:00,54.32,54.65,54.04,54.36,194752.915047196,38.1576,38.3894,37.9609,38.1857,194752.915
2010-11-10 10:30:00,54.36,54.4,53.99,54.21,229733.48139922263,38.1857,38.2138,37.9258,38.0803,229733.4814
2010-11-10 11:00:00,54.2,54.32,54.02,54.27,94392.00444197668,38.0733,38.1576,37.9468,38.1224,94392.0044
2010-11-10 11:30:00,54.27,54.37,54.2,54.34,114658.52304275402,38.1224,38.1927,38.0733,38.1716,114658.523
2010-11-10 12:00:00,54.33,54.37,54.25,54.28,49972.23764575236,38.1646,38.1927,38.1084,38.1295,49972.2376
2010-11-10 12:30:00,54.29,54.4,54.19,54.27,94114.38089950028,38.1365,38.2138,38.0662,38.1224,94114.3809
2010-11-10 13:00:00,54.29,54.55,54.12,54.43,143392.55968906163,38.1365,38.3191,38.0171,38.2348,143392.5597
2010-11-10 13:30:00,54.42,54.5,54.33,54.38,112437.5347029428,38.2278,38.284,38.1646,38.1997,112437.5347
2010-11-10 14:00:00,54.38,54.55,54.33,54.37,225013.8811771238,38.1997,38.3191,38.1646,38.1927,225013.8812
2010-11-10 14:30:00,54.37,54.6,54.31,54.53,187812.326485286,38.1927,38.3543,38.1505,38.3051,187812.3265
2010-11-10 15:00:00,54.53,54.56,54.37,54.46,158384.23098278733,38.3051,38.3262,38.1927,38.2559,158384.231
2010-11-10 15:30:00,54.46,54.53,54.37,54.4,276235.42476402,38.2559,38.3051,38.1927,38.2138,276235.4248
2010-11-11 09:30:00,53.3,53.74,53.01,53.72,391310.3831204886,37.4411,37.7501,37.2373,37.7361,391310.3831
2010-11-11 10:00:00,53.7,53.8,53.61,53.67,225152.692948362,37.722,37.7923,37.6588,37.701,225152.6929
2010-11-11 10:30:00,53.68,53.86,53.53,53.75,232093.2815102721,37.708,37.8344,37.6026,37.7572,232093.2815
2010-11-11 11:00:00,53.77,53.81,53.53,53.6,101749.02831760132,37.7712,37.7993,37.6026,37.6518,101749.0283
2010-11-11 11:30:00,53.63,53.92,53.6,53.87,88978.34536368684,37.6729,37.8766,37.6518,37.8415,88978.3454
2010-11-11 12:00:00,53.86,54.02,53.69,53.71,84536.36868406441,37.8344,37.9468,37.715,37.7291,84536.3687
2010-11-11 12:30:00,53.7,53.84,53.7,53.84,78706.27429205996,37.722,37.8204,37.722,37.8204,78706.2743
2010-11-11 13:00:00,53.85,53.85,53.68,53.68,97307.05163797888,37.8274,37.8274,37.708,37.708,97307.0516
2010-11-11 13:30:00,53.68,53.84,53.68,53.69,127151.5824541921,37.708,37.8204,37.708,37.715,127151.5825
2010-11-11 14:00:00,53.69,53.97,53.68,53.97,124514.1588006663,37.715,37.9117,37.708,37.9117,124514.1588
2010-11-11 14:30:00,53.97,54.07,53.97,54.02,139505.830094392,37.9117,37.9819,37.9117,37.9468,139505.8301
2010-11-11 15:00:00,54.02,54.12,53.93,54.04,143808.99500277624,37.9468,38.0171,37.8836,37.9609,143808.995
2010-11-11 15:30:00,54.04,54.04,53.77,53.92,266518.6007773459,37.9609,37.9609,37.7712,37.8766,266518.6008
2010-11-12 09:30:00,53.41,53.6,53.2,53.55,151721.26596335368,37.5183,37.6518,37.3708,37.6167,151721.266
2010-11-12 10:00:00,53.54,53.55,53.04,53.06,152554.1365907829,37.6096,37.6167,37.2584,37.2725,152554.1366
2010-11-12 10:30:00,53.09,53.18,52.57,52.58,147695.72459744586,37.2935,37.3568,36.9283,36.9353,147695.7246
2010-11-12 11:00:00,52.58,52.9,52.55,52.9,111327.0405330372,36.9353,37.1601,36.9142,37.1601,111327.0405
2010-11-12 11:30:00,52.91,52.91,52.61,52.68,63436.97945585785,37.1671,37.1671,36.9564,37.0055,63436.9795
2010-11-12 12:00:00,52.69,52.75,52.37,52.37,90782.89838978344,37.0126,37.0547,36.7878,36.7878,90782.8984
2010-11-12 12:30:00,52.36,52.44,52.17,52.21,63992.226540810654,36.7807,36.8369,36.6473,36.6754,63992.2265
2010-11-12 13:00:00,52.19,52.38,52.03,52.36,90505.27484730704,36.6613,36.7948,36.5489,36.7807,90505.2748
2010-11-12 13:30:00,52.34,52.39,52.26,52.27,84952.803997779,36.7667,36.8018,36.7105,36.7175,84952.804
2010-11-12 14:00:00,52.27,52.4,52.21,52.31,118822.87617990003,36.7175,36.8088,36.6754,36.7456,118822.8762
2010-11-12 14:30:00,52.3,52.6,52.27,52.56,143392.55968906163,36.7386,36.9493,36.7175,36.9212,143392.5597
2010-11-12 15:00:00,52.56,52.7,52.5,52.52,191004.99722376457,36.9212,37.0196,36.8791,36.8931,191004.9972
2010-11-12 15:30:00,52.53,52.7,52.51,52.6,417684.6196557468,36.9002,37.0196,36.8861,36.9493,417684.6197
2010-11-15 09:30:00,53.19,53.33,53.06,53.22,201138.25652415323,37.3638,37.4621,37.2725,37.3849,201138.2565
2010-11-15 10:00:00,53.22,53.27,53.09,53.25,154219.8778456413,37.3849,37.42,37.2935,37.4059,154219.8778
2010-11-15 10:30:00,53.25,53.4,53.25,53.38,166851.7490283176,37.4059,37.5113,37.4059,37.4973,166851.749
2010-11-15 11:00:00,53.39,53.45,53.19,53.36,109106.05219322596,37.5043,37.5464,37.3638,37.4832,109106.0522
2010-11-15 11:30:00,53.35,53.47,53.32,53.45,84397.5569128262,37.4762,37.5605,37.4551,37.5464,84397.5569
2010-11-15 12:00:00,53.45,53.59,53.32,53.49,83564.686285397,37.5464,37.6448,37.4551,37.5745,83564.6863
2010-11-15 12:30:00,53.46,53.56,53.45,53.56,31510.272071071624,37.5534,37.6237,37.5464,37.6237,31510.2721
2010-11-15 13:00:00,53.55,53.6,53.45,53.56,83009.43920044419,37.6167,37.6518,37.5464,37.6237,83009.4392
2010-11-15 13:30:00,53.58,53.6,53.5,53.52,45391.44919489172,37.6377,37.6518,37.5815,37.5956,45391.4492
2010-11-15 14:00:00,53.51,53.52,53.32,53.36,40810.66074403109,37.5886,37.5956,37.4551,37.4832,40810.6607
2010-11-15 14:30:00,53.36,53.52,53.32,53.45,90921.71016102163,37.4832,37.5956,37.4551,37.5464,90921.7102
2010-11-15 15:00:00,53.46,53.58,53.24,53.33,185313.7146029983,37.5534,37.6377,37.3989,37.4621,185313.7146
2010-11-15 15:30:00,53.33,53.33,52.93,53.02,196557.4680732926,37.4621,37.4621,37.1811,37.2444,196557.4681
2010-11-16 09:30:00,52.47,53.0,52.39,52.63,150055.52470849527,36.858,37.2303,36.8018,36.9704,150055.5247
2010-11-16 10:00:00,52.63,52.75,52.4,52.61,116601.88784008884,36.9704,37.0547,36.8088,36.9564,116601.8878
2010-11-16 10:30:00,52.62,52.62,52.03,52.08,104386.45197112714,36.9634,36.9634,36.5489,36.5841,104386.452
2010-11-16 11:00:00,52.07,52.15,51.72,52.06,130344.25319267072,36.577,36.6332,36.3312,36.57,130344.2532
2010-11-16 11:30:00,52.05,52.14,51.55,51.7,106885.06385341476,36.563,36.6262,36.2118,36.3171,106885.0639
2010-11-16 12:00:00,51.72,51.85,51.64,51.69,107995.55802332037,36.3312,36.4225,36.275,36.3101,107995.558
2010-11-16 12:30:00,51.69,51.83,51.58,51.8,129650.19433647972,36.3101,36.4084,36.2328,36.3874,129650.1943
2010-11-16 13:00:00,51.82,51.82,51.67,51.76,50943.92004441976,36.4014,36.4014,36.296,36.3593,50943.92
2010-11-16 13:30:00,51.77,52.0,51.74,51.98,68711.82676290949,36.3663,36.5279,36.3452,36.5138,68711.8268
2010-11-16 14:00:00,51.97,52.08,51.89,51.96,48028.87284841754,36.5068,36.5841,36.4506,36.4998,48028.8728
2010-11-16 14:30:00,51.94,51.98,51.71,51.78,63992.226540810654,36.4857,36.5138,36.3241,36.3733,63992.2265
2010-11-16 15:00:00,51.8,51.88,51.67,51.73,139228.2065519156,36.3874,36.4436,36.296,36.3382,139228.2066
2010-11-16 15:30:00,51.7,51.92,51.7,51.88,298722.93170460855,36.3171,36.4717,36.3171,36.4436,298722.9317
2010-11-17 09:30:00,52.37,52.68,52.19,52.68,175735.70238756246,36.7878,37.0055,36.6613,37.0055,175735.7024
2010-11-17 10:00:00,52.68,53.01,52.67,52.84,184064.4086618545,37.0055,37.2373,36.9985,37.1179,184064.4087
2010-11-17 10:30:00,52.87,52.91,52.7,52.78,100499.72237645752,37.139,37.1671,37.0196,37.0758,100499.7224
2010-11-17 11:00:00,52.75,52.78,52.63,52.76,89533.59244863964,37.0547,37.0758,36.9704,37.0617,89533.5924
2010-11-17 11:30:00,52.76,52.94,52.73,52.91,67184.89727928927,37.0617,37.1882,37.0407,37.1671,67184.8973
2010-11-17 12:00:00,52.91,52.93,52.58,52.63,45391.44919489172,37.1671,37.1811,36.9353,36.9704,45391.4492
2010-11-17 12:30:00,52.61,52.83,52.55,52.79,51221.543586896165,36.9564,37.1109,36.9142,37.0828,51221.5436
2010-11-17 13:00:00,52.78,52.89,52.73,52.88,34147.69572459744,37.0758,37.153,37.0407,37.146,34147.6957
2010-11-17 13:30:00,52.88,52.89,52.68,52.78,83564.686285397,37.146,37.153,37.0055,37.0758,83564.6863
2010-11-17 14:00:00,52.78,52.91,52.78,52.84,64269.850083287056,37.0758,37.1671,37.0758,37.1179,64269.8501
2010-11-17 14:30:00,52.86,52.93,52.85,52.86,86757.35702387562,37.132,37.1811,37.1249,37.132,86757.357
2010-11-17 15:00:00,52.87,52.88,52.57,52.59,142976.12437534702,37.139,37.146,36.9283,36.9423,142976.1244
2010-11-17 15:30:00,52.6,52.78,52.6,52.73,158106.60744031094,36.9493,37.0758,36.9493,37.0407,158106.6074
2010-11-18 09:30:00,53.45,53.64,53.35,53.6,115769.01721265964,37.5464,37.6799,37.4762,37.6518,115769.0172
2010-11-18 10:00:00,53.66,53.86,53.59,53.82,261937.8123264853,37.6939,37.8344,37.6448,37.8063,261937.8123
2010-11-18 10:30:00,53.81,53.81,53.66,53.74,62465.29705719045,37.7993,37.7993,37.6939,37.7501,62465.2971
2010-11-18 11:00:00,53.75,53.81,53.63,53.71,70099.9444752915,37.7572,37.7993,37.6729,37.7291,70099.9445
2010-11-18 11:30:00,53.71,53.76,53.6,53.69,44975.01388117712,37.7291,37.7642,37.6518,37.715,44975.0139
2010-11-18 12:00:00,53.69,53.91,53.68,53.9,48861.74347584675,37.715,37.8696,37.708,37.8625,48861.7435
2010-11-18 12:30:00,53.89,53.91,53.82,53.85,47612.43753470294,37.8555,37.8696,37.8063,37.8274,47612.4375
2010-11-18 13:00:00,53.86,53.91,53.85,53.88,39144.91948917268,37.8344,37.8696,37.8274,37.8485,39144.9195
2010-11-18 13:30:00,53.84,53.91,53.78,53.84,41365.90782898389,37.8204,37.8696,37.7782,37.8204,41365.9078
2010-11-18 14:00:00,53.84,53.91,53.79,53.84,50111.04941699056,37.8204,37.8696,37.7853,37.8204,50111.0494
2010-11-18 14:30:00,53.84,53.98,53.83,53.91,80233.20377568017,37.8204,37.9187,37.8134,37.8696,80233.2038
2010-11-18 15:00:00,53.91,53.92,53.7,53.74,155885.61910049972,37.8696,37.8766,37.722,37.7501,155885.6191
2010-11-18 15:30:00,53.74,53.75,53.53,53.71,227373.6812881732,37.7501,37.7572,37.6026,37.7291,227373.6813
2010-11-19 09:30:00,53.63,53.73,53.49,53.63,84952.803997779,37.6729,37.7431,37.5745,37.6729,84952.804
2010-11-19 10:00:00,53.63,53.67,53.45,53.59,84813.99222654081,37.6729,37.701,37.5464,37.6448,84813.9922
2010-11-19 10:30:00,53.59,53.75,53.53,53.61,122293.17046085508,37.6448,37.7572,37.6026,37.6588,122293.1705
2010-11-19 11:00:00,53.6,53.68,53.54,53.67,70655.1915602443,37.6518,37.708,37.6096,37.701,70655.1916
2010-11-19 11:30:00,53.66,53.76,53.64,53.67,40949.47251526929,37.6939,37.7642,37.6799,37.701,40949.4725
2010-11-19 12:00:00,53.67,53.73,53.59,53.6,42337.5902276513,37.701,37.7431,37.6448,37.6518,42337.5902
2010-11-19 12:30:00,53.59,53.89,53.57,53.87,27623.542476401995,37.6448,37.8555,37.6307,37.8415,27623.5425
2010-11-19 13:00:00,53.86,53.97,53.73,53.8,59411.438089950025,37.8344,37.9117,37.7431,37.7923,59411.4381
2010-11-19 13:30:00,53.81,53.83,53.63,53.69,49694.61410327596,37.7993,37.8134,37.6729,37.715,49694.6141
2010-11-19 14:00:00,53.69,53.81,53.66,53.76,31926.707384786227,37.715,37.7993,37.6939,37.7642,31926.7074
2010-11-19 14:30:00,53.76,53.78,53.63,53.66,83703.4980566352,37.7642,37.7782,37.6729,37.6939,83703.4981
2010-11-19 15:00:00,53.65,53.69,53.54,53.62,55108.27318156579,37.6869,37.715,37.6096,37.6658,55108.2732
2010-11-19 15:30:00,53.61,53.73,53.55,53.66,191837.86785119376,37.6588,37.7431,37.6167,37.6939,191837.8679
2010-11-22 09:30:00,54.51,54.75,54.43,54.69,202387.56246529703,38.291,38.4596,38.2348,38.4175,202387.5625
2010-11-22 10:00:00,54.71,54.75,54.22,54.28,317601.33259300387,38.4315,38.4596,38.0873,38.1295,317601.3326
2010-11-22 10:30:00,54.28,54.33,54.13,54.22,178650.74958356467,38.1295,38.1646,38.0241,38.0873,178650.7496
2010-11-22 11:00:00,54.24,54.29,54.11,54.21,157273.73681288172,38.1014,38.1365,38.01,38.0803,157273.7368
2010-11-22 11:30:00,54.22,54.25,54.04,54.19,71904.49750138812,38.0873,38.1084,37.9609,38.0662,71904.4975
2010-11-22 12:00:00,54.19,54.2,53.87,53.89,82870.627429206,38.0662,38.0733,37.8415,37.8555,82870.6274
2010-11-22 12:30:00,53.88,53.9,53.6,53.79,98695.1693503609,37.8485,37.8625,37.6518,37.7853,98695.1694
2010-11-22 13:00:00,53.79,53.84,53.67,53.71,80927.26263187117,37.7853,37.8204,37.701,37.7291,80927.2626
2010-11-22 13:30:00,53.73,54.02,53.72,53.95,64825.09716823986,37.7431,37.9468,37.7361,37.8977,64825.0972
2010-11-22 14:00:00,53.96,54.15,53.9,53.91,127151.5824541921,37.9047,38.0381,37.8625,37.8696,127151.5825
2010-11-22 14:30:00,53.94,54.21,53.93,54.07,156440.86618545253,37.8906,38.0803,37.8836,37.9819,156440.8662
2010-11-22 15:00:00,54.11,54.14,53.98,54.04,131732.37090505272,38.01,38.0311,37.9187,37.9609,131732.3709
2010-11-22 15:30:00,54.04,54.31,54.02,54.24,306357.5791227096,37.9609,38.1505,37.9468,38.1014,306357.5791
2010-11-23 09:30:00,53.21,53.72,53.14,53.48,167406.9961132704,37.3778,37.7361,37.3287,37.5675,167406.9961
2010-11-23 10:00:00,53.47,53.5,53.2,53.47,141865.6302054414,37.5605,37.5815,37.3708,37.5605,141865.6302
2010-11-23 10:30:00,53.47,53.49,53.17,53.35,127706.8295391449,37.5605,37.5745,37.3497,37.4762,127706.8295
2010-11-23 11:00:00,53.35,53.37,52.82,52.94,89394.78067740143,37.4762,37.4902,37.1039,37.1882,89394.7807
2010-11-23 11:30:00,52.88,52.88,52.34,52.57,264019.9888950583,37.146,37.146,36.7667,36.9283,264019.9889
2010-11-23 12:00:00,52.56,52.59,52.48,52.53,72182.12104386452,36.9212,36.9423,36.865,36.9002,72182.121
2010-11-23 12:30:00,52.54,52.59,52.44,52.55,64269.850083287056,36.9072,36.9423,36.8369,36.9142,64269.8501
2010-11-23 13:00:00,52.55,52.59,52.42,52.57,67323.70905052748,36.9142,36.9423,36.8229,36.9283,67323.7091
2010-11-23 13:30:00,52.58,52.68,52.5,52.5,62465.29705719045,36.9353,37.0055,36.8791,36.8791,62465.2971
2010-11-23 14:00:00,52.52,52.65,52.37,52.45,126041.0882842865,36.8931,36.9845,36.7878,36.844,126041.0883
2010-11-23 14:30:00,52.45,52.59,52.37,52.54,67462.52082176568,36.844,36.9423,36.7878,36.9072,67462.5208
2010-11-23 15:00:00,52.52,52.65,52.47,52.58,125347.0294280955,36.8931,36.9845,36.858,36.9353,125347.0294
2010-11-23 15:30:00,52.58,52.78,52.57,52.72,222792.8928373126,36.9353,37.0758,36.9283,37.0336,222792.8928
2010-11-24 09:30:00,52.78,53.57,52.78,53.56,153387.0072182121,37.0758,37.6307,37.0758,37.6237,153387.0072
2010-11-24 10:00:00,53.56,54.03,53.4,53.94,195863.4092171016,37.6237,37.9539,37.5113,37.8906,195863.4092
2010-11-24 10:30:00,53.94,54.02,53.74,53.94,113686.8406440866,37.8906,37.9468,37.7501,37.8906,113686.8406
2010-11-24 11:00:00,53.98,54.02,53.77,53.99,128262.07662409772,37.9187,37.9468,37.7712,37.9258,128262.0766
2010-11-24 11:30:00,53.99,54.06,53.87,53.91,50527.48473070516,37.9258,37.9749,37.8415,37.8696,50527.4847
2010-11-24 12:00:00,53.94,54.01,53.83,53.97,34286.50749583564,37.8906,37.9398,37.8134,37.9117,34286.5075
2010-11-24 12:30:00,53.97,54.02,53.89,53.97,36785.11937812327,37.9117,37.9468,37.8555,37.9117,36785.1194
2010-11-24 13:00:00,53.97,54.05,53.91,54.04,39838.978345363685,37.9117,37.9679,37.8696,37.9609,39838.9783
2010-11-24 13:30:00,54.03,54.12,53.97,54.01,42198.7784564131,37.9539,38.0171,37.9117,37.9398,42198.7785
2010-11-24 14:00:00,54.01,54.01,53.81,53.97,38312.04886174348,37.9398,37.9398,37.7993,37.9117,38312.0489
2010-11-24 14:30:00,53.97,53.97,53.79,53.86,52193.22598556357,37.9117,37.9117,37.7853,37.8344,52193.226
2010-11-24 15:00:00,53.86,53.91,53.75,53.79,91754.58078845084,37.8344,37.8696,37.7572,37.7853,91754.5808
2010-11-24 15:30:00,53.8,54.01,53.72,53.99,250277.6235424764,37.7923,37.9398,37.7361,37.9258,250277.6235
2010-11-26 09:30:00,52.81,53.27,52.79,53.03,204608.55080510827,37.0969,37.42,37.0828,37.2514,204608.5508
2010-11-26 10:00:00,53.02,53.42,52.86,53.4,102165.46363131591,37.2444,37.5254,37.132,37.5113,102165.4636
2010-11-26 10:30:00,53.4,53.5,53.1,53.14,72737.36812881732,37.5113,37.5815,37.3006,37.3287,72737.3681
2010-11-26 11:00:00,53.14,53.45,53.14,53.42,83425.8745141588,37.3287,37.5464,37.3287,37.5254,83425.8745
2010-11-26 11:30:00,53.42,53.55,53.4,53.55,61077.17934480844,37.5254,37.6167,37.5113,37.6167,61077.1793
2010-11-26 12:00:00,53.53,53.68,53.42,53.64,56774.01443642421,37.6026,37.708,37.5254,37.6799,56774.0144
2010-11-26 12:30:00,53.63,53.91,53.6,53.83,203636.8684064409,37.6729,37.8696,37.6518,37.8134,203636.8684
2010-11-29 09:30:00,53.11,53.12,52.45,52.53,174347.58467518043,37.3076,37.3146,36.844,36.9002,174347.5847
2010-11-29 10:00:00,52.59,52.6,52.37,52.48,138256.52415324817,36.9423,36.9493,36.7878,36.865,138256.5242
2010-11-29 10:30:00,52.46,52.74,52.46,52.63,143808.99500277624,36.851,37.0477,36.851,36.9704,143808.995
2010-11-29 11:00:00,52.63,52.85,52.61,52.83,90366.46307606885,36.9704,37.1249,36.9564,37.1109,90366.4631
2010-11-29 11:30:00,52.83,52.85,52.5,52.65,73709.05052748472,37.1109,37.1249,36.8791,36.9845,73709.0505
2010-11-29 12:00:00,52.64,53.09,52.63,52.94,66768.46196557468,36.9774,37.2935,36.9704,37.1882,66768.462
2010-11-29 12:30:00,52.95,53.04,52.85,52.87,76901.72126596335,37.1952,37.2584,37.1249,37.139,76901.7213
2010-11-29 13:00:00,52.87,52.88,52.65,52.72,64269.850083287056,37.139,37.146,36.9845,37.0336,64269.8501
2010-11-29 13:30:00,52.72,52.87,52.59,52.79,57190.44975013881,37.0336,37.139,36.9423,37.0828,57190.4498
2010-11-29 14:00:00,52.78,53.12,52.78,53.1,79816.76846196556,37.0758,37.3146,37.0758,37.3006,79816.7685
2010-11-29 14:30:00,53.09,53.25,53.05,53.14,131177.12382009992,37.2935,37.4059,37.2654,37.3287,131177.1238
2010-11-29 15:00:00,53.15,53.32,53.15,53.22,94392.00444197668,37.3357,37.4551,37.3357,37.3849,94392.0044
2010-11-29 15:30:00,53.22,53.38,53.19,53.28,244169.90560799555,37.3849,37.4973,37.3638,37.427,244169.9056
2010-11-30 09:30:00,52.41,52.52,52.19,52.47,245280.3997779012,36.8159,36.8931,36.6613,36.858,245280.3998
2010-11-30 10:00:00,52.52,52.79,52.41,52.7,188645.1971127152,36.8931,37.0828,36.8159,37.0196,188645.1971
2010-11-30 10:30:00,52.69,52.69,52.1,52.27,146585.23042754026,37.0126,37.0126,36.5981,36.7175,146585.2304
2010-11-30 11:00:00,52.27,52.47,52.1,52.44,216268.73958911715,36.7175,36.858,36.5981,36.8369,216268.7396
2010-11-30 11:30:00,52.44,52.47,52.21,52.42,137007.21821210437,36.8369,36.858,36.6754,36.8229,137007.2182
2010-11-30 12:00:00,52.4,52.72,52.39,52.64,101471.40477512492,36.8088,37.0336,36.8018,36.9774,101471.4048
2010-11-30 12:30:00,52.65,52.87,52.58,52.86,126596.3353692393,36.9845,37.139,36.9353,37.132,126596.3354
2010-11-30 13:00:00,52.85,53.22,52.84,53.14,134508.60632981677,37.1249,37.3849,37.1179,37.3287,134508.6063
2010-11-30 13:30:00,53.12,53.17,52.89,53.1,125485.84119933368,37.3146,37.3497,37.153,37.3006,125485.8412
2010-11-30 14:00:00,53.09,53.14,52.91,52.98,148945.03053858966,37.2935,37.3287,37.1671,37.2163,148945.0305
2010-11-30 14:30:00,52.97,53.01,52.8,52.91,125902.2765130483,37.2092,37.2373,37.0898,37.1671,125902.2765
2010-11-30 15:00:00,52.92,53.22,52.91,53.22,309133.8145474736,37.1741,37.3849,37.1671,37.3849,309133.8145
2010-11-30 15:30:00,53.22,53.37,52.88,52.89,916574.1254858412,37.3849,37.4902,37.146,37.153,916574.1255
2010-12-01 09:30:00,53.8,54.28,53.72,54.2,184064.4086618545,37.7923,38.1295,37.7361,38.0733,184064.4087
2010-12-01 10:00:00,54.2,54.3,54.05,54.09,96751.80455302609,38.0733,38.1435,37.9679,37.996,96751.8046
2010-12-01 10:30:00,54.1,54.28,53.99,54.24,101610.21654636312,38.003,38.1295,37.9258,38.1014,101610.2165
2010-12-01 11:00:00,54.25,54.25,54.09,54.22,53581.34369794558,38.1084,38.1084,37.996,38.0873,53581.3437
2010-12-01 11:30:00,54.22,54.66,54.22,54.64,47334.81399222654,38.0873,38.3964,38.0873,38.3824,47334.814
2010-12-01 12:00:00,54.66,54.68,54.38,54.42,70238.7562465297,38.3964,38.4104,38.1997,38.2278,70238.7562
2010-12-01 12:30:00,54.43,54.49,54.35,54.4,25957.801221543585,38.2348,38.277,38.1786,38.2138,25957.8012
2010-12-01 13:00:00,54.4,54.47,54.27,54.31,39144.91948917268,38.2138,38.2629,38.1224,38.1505,39144.9195
2010-12-01 13:30:00,54.3,54.52,54.3,54.5,39283.73126041088,38.1435,38.2981,38.1435,38.284,39283.7313
2010-12-01 14:00:00,54.5,54.57,54.33,54.35,45530.26096612992,38.284,38.3332,38.1646,38.1786,45530.261
2010-12-01 14:30:00,54.35,54.51,54.35,54.51,72320.93281510271,38.1786,38.291,38.1786,38.291,72320.9328
2010-12-01 15:00:00,54.5,54.5,54.34,54.41,90921.71016102163,38.284,38.284,38.1716,38.2208,90921.7102
2010-12-01 15:30:00,54.41,54.65,54.4,54.64,297890.0610771793,38.2208,38.3894,38.2138,38.3824,297890.0611
2010-12-02 09:30:00,54.79,55.42,54.79,55.39,164214.32537479178,38.4877,38.9303,38.4877,38.9092,164214.3254
2010-12-02 10:00:00,55.4,55.76,55.4,55.67,122293.17046085508,38.9162,39.1691,38.9162,39.1059,122293.1705
2010-12-02 10:30:00,55.64,55.79,55.55,55.69,63714.60299833425,39.0848,39.1902,39.0216,39.1199,63714.603
2010-12-02 11:00:00,55.69,56.03,55.66,56.03,103275.95780122154,39.1199,39.3588,39.0989,39.3588,103275.9578
2010-12-02 11:30:00,56.02,56.23,55.98,56.17,51776.79067184897,39.3517,39.4993,39.3236,39.4571,51776.7907
2010-12-02 12:00:00,56.16,56.16,56.01,56.06,53026.09661299278,39.4501,39.4501,39.3447,39.3798,53026.0966
2010-12-02 12:30:00,56.06,56.23,56.06,56.08,57190.44975013881,39.3798,39.4993,39.3798,39.3939,57190.4498
2010-12-02 13:00:00,56.1,56.32,56.05,56.32,82731.81565796779,39.4079,39.5625,39.3728,39.5625,82731.8157
2010-12-02 13:30:00,56.31,56.36,56.23,56.31,89255.96890616324,39.5555,39.5906,39.4993,39.5555,89255.9689
2010-12-02 14:00:00,56.31,56.45,56.31,56.45,80788.45086063298,39.5555,39.6538,39.5555,39.6538,80788.4509
2010-12-02 14:30:00,56.44,56.45,56.34,56.34,112853.9700166574,39.6468,39.6538,39.5765,39.5765,112853.97
2010-12-02 15:00:00,56.34,56.46,56.28,56.45,111188.228761799,39.5765,39.6608,39.5344,39.6538,111188.2288
2010-12-02 15:30:00,56.45,56.49,56.35,56.41,153525.8189894503,39.6538,39.6819,39.5836,39.6257,153525.819
2010-12-03 09:30:00,56.51,56.96,56.36,56.75,110355.3581343698,39.6959,40.0121,39.5906,39.8645,110355.3581
2010-12-03 10:00:00,56.78,57.02,56.58,56.62,104802.88728484177,39.8856,40.0542,39.7451,39.7732,104802.8873
2010-12-03 10:30:00,56.67,57.21,56.65,57.21,85230.4275402554,39.8083,40.1877,39.7943,40.1877,85230.4275
2010-12-03 11:00:00,57.23,57.35,56.98,56.99,51221.543586896165,40.2017,40.286,40.0261,40.0331,51221.5436
2010-12-03 11:30:00,56.99,57.24,56.93,57.16,53303.72015546918,40.0331,40.2087,39.991,40.1525,53303.7202
2010-12-03 12:00:00,57.16,57.21,57.06,57.11,56774.01443642421,40.1525,40.1877,40.0823,40.1174,56774.0144
2010-12-03 12:30:00,57.11,57.22,57.09,57.2,27901.1660188784,40.1174,40.1947,40.1034,40.1806,27901.166
2010-12-03 13:00:00,57.18,57.19,57.01,57.07,24986.11882287618,40.1666,40.1736,40.0472,40.0893,24986.1188
2010-12-03 13:30:00,57.06,57.24,57.06,57.22,32620.76624097723,40.0823,40.2087,40.0823,40.1947,32620.7662
2010-12-03 14:00:00,57.23,57.29,57.11,57.21,47751.24930594114,40.2017,40.2439,40.1174,40.1877,47751.2493
2010-12-03 14:30:00,57.24,57.31,57.21,57.31,35952.24875069406,40.2087,40.2579,40.1877,40.2579,35952.2488
2010-12-03 15:00:00,57.3,57.32,57.23,57.27,43309.27262631871,40.2509,40.2649,40.2017,40.2298,43309.2726
2010-12-03 15:30:00,57.28,57.7,57.28,57.5,139644.6418656302,40.2368,40.5319,40.2368,40.3914,139644.6419
2010-12-06 09:30:00,57.36,57.73,57.29,57.45,66768.46196557468,40.293,40.5529,40.2439,40.3563,66768.462
2010-12-06 10:00:00,57.5,57.61,57.32,57.58,52054.41421432537,40.3914,40.4687,40.2649,40.4476,52054.4142
2010-12-06 10:30:00,57.59,57.63,57.29,57.37,37617.99000555247,40.4546,40.4827,40.2439,40.3001,37617.99
2010-12-06 11:00:00,57.32,57.52,57.32,57.46,33176.013325930035,40.2649,40.4054,40.2649,40.3633,33176.0133
2010-12-06 11:30:00,57.47,57.59,57.39,57.59,19711.27151582454,40.3703,40.4546,40.3141,40.4546,19711.2715
2010-12-06 12:00:00,57.6,57.66,57.48,57.52,22626.31871182676,40.4616,40.5038,40.3773,40.4054,22626.3187
2010-12-06 12:30:00,57.51,57.61,57.5,57.52,19850.083287062746,40.3984,40.4687,40.3914,40.4054,19850.0833
2010-12-06 13:00:00,57.55,57.61,57.48,57.6,19433.64797334814,40.4265,40.4687,40.3773,40.4616,19433.648
2010-12-06 13:30:00,57.6,57.91,57.58,57.91,43725.70794003331,40.4616,40.6794,40.4476,40.6794,43725.7079
2010-12-06 14:00:00,57.92,57.98,57.82,57.85,57190.44975013881,40.6864,40.7286,40.6162,40.6372,57190.4498
2010-12-06 14:30:00,57.85,57.96,57.85,57.85,57884.508606329815,40.6372,40.7145,40.6372,40.6372,57884.5086
2010-12-06 15:00:00,57.85,57.97,57.82,57.83,62604.108828428645,40.6372,40.7215,40.6162,40.6232,62604.1088
2010-12-06 15:30:00,57.83,57.92,57.72,57.73,118406.44086618544,40.6232,40.6864,40.5459,40.5529,118406.4409
2010-12-07 09:30:00,58.14,58.19,57.82,57.86,114658.52304275402,40.841,40.8761,40.6162,40.6443,114658.523
2010-12-07 10:00:00,57.83,57.88,57.57,57.7,87729.03942254302,40.6232,40.6583,40.4406,40.5319,87729.0394
2010-12-07 10:30:00,57.71,57.76,57.52,57.71,76485.28595224874,40.5389,40.574,40.4054,40.5389,76485.286
2010-12-07 11:00:00,57.73,57.76,57.55,57.62,55941.143808995,40.5529,40.574,40.4265,40.4757,55941.1438
2010-12-07 11:30:00,57.62,57.83,57.6,57.76,60244.30871737923,40.4757,40.6232,40.4616,40.574,60244.3087
2010-12-07 12:00:00,57.76,57.8,57.52,57.62,32759.578012215432,40.574,40.6021,40.4054,40.4757,32759.578
2010-12-07 12:30:00,57.6,57.71,57.48,57.55,46224.31982232093,40.4616,40.5389,40.3773,40.4265,46224.3198
2010-12-07 13:00:00,57.55,57.64,57.53,57.54,45391.44919489172,40.4265,40.4897,40.4125,40.4195,45391.4492
2010-12-07 13:30:00,57.56,57.7,57.43,57.55,35535.81343697946,40.4335,40.5319,40.3422,40.4265,35535.8134
2010-12-07 14:00:00,57.55,57.65,57.55,57.57,37062.74292059967,40.4265,40.4968,40.4265,40.4406,37062.7429
2010-12-07 14:30:00,57.57,57.67,57.27,57.29,91476.95724597444,40.4406,40.5108,40.2298,40.2439,91476.9572
2010-12-07 15:00:00,57.29,57.38,57.11,57.24,87867.85119378123,40.2439,40.3071,40.1174,40.2087,87867.8512
2010-12-07 15:30:00,57.26,57.37,57.05,57.15,190033.3148250972,40.2228,40.3001,40.0753,40.1455,190033.3148
2010-12-08 09:30:00,56.71,57.17,56.66,56.88,129789.00610771793,39.8364,40.1596,39.8013,39.9559,129789.0061
2010-12-08 10:00:00,56.89,56.92,56.68,56.92,148112.15991116044,39.9629,39.984,39.8154,39.984,148112.1599
2010-12-08 10:30:00,56.9,56.93,56.61,56.8,178650.74958356467,39.9699,39.991,39.7662,39.8997,178650.7496
2010-12-08 11:00:00,56.81,56.92,56.65,56.75,106329.81676846195,39.9067,39.984,39.7943,39.8645,106329.8168
2010-12-08 11:30:00,56.75,57.05,56.62,56.99,69961.13270405329,39.8645,40.0753,39.7732,40.0331,69961.1327
2010-12-08 12:00:00,56.98,57.06,56.93,56.93,38867.29594669628,40.0261,40.0823,39.991,39.991,38867.2959
2010-12-08 12:30:00,56.94,56.94,56.85,56.91,64825.09716823986,39.998,39.998,39.9348,39.9769,64825.0972
2010-12-08 13:00:00,56.91,57.07,56.88,57.03,58717.37923375902,39.9769,40.0893,39.9559,40.0612,58717.3792
2010-12-08 13:30:00,57.04,57.21,57.01,57.03,52887.284841754576,40.0683,40.1877,40.0472,40.0612,52887.2848
2010-12-08 14:00:00,57.04,57.24,56.98,57.21,89811.21599111604,40.0683,40.2087,40.0261,40.1877,89811.216
2010-12-08 14:30:00,57.21,57.33,57.19,57.2,90644.08661854525,40.1877,40.272,40.1736,40.1806,90644.0866
2010-12-08 15:00:00,57.2,57.2,56.98,57.01,84952.803997779,40.1806,40.1806,40.0261,40.0472,84952.804
2010-12-08 15:30:00,57.01,57.29,57.0,57.25,234591.8933925597,40.0472,40.2439,40.0402,40.2158,234591.8934
2010-12-09 09:30:00,55.59,56.14,55.44,55.88,409217.1016102165,39.0497,39.436,38.9443,39.2534,409217.1016
2010-12-09 10:00:00,55.92,55.95,55.3,55.6,254303.1649083842,39.2815,39.3026,38.846,39.0567,254303.1649
2010-12-09 10:30:00,55.59,55.67,55.18,55.28,214047.751249306,39.0497,39.1059,38.7617,38.8319,214047.7512
2010-12-09 11:00:00,55.28,55.79,55.25,55.65,213770.12770682952,38.8319,39.1902,38.8109,39.0918,213770.1277
2010-12-09 11:30:00,55.67,56.01,55.67,55.98,113825.65241532482,39.1059,39.3447,39.1059,39.3236,113825.6524
2010-12-09 12:00:00,55.98,56.27,55.98,56.27,93975.56912826208,39.3236,39.5274,39.3236,39.5274,93975.5691
2010-12-09 12:30:00,56.26,56.33,56.16,56.21,62048.86174347584,39.5203,39.5695,39.4501,39.4852,62048.8617
2010-12-09 13:00:00,56.21,56.44,56.16,56.33,95641.31038312048,39.4852,39.6468,39.4501,39.5695,95641.3104
2010-12-09 13:30:00,56.34,56.34,56.16,56.26,83564.686285397,39.5765,39.5765,39.4501,39.5203,83564.6863
2010-12-09 14:00:00,56.25,56.25,56.01,56.03,386313.15935591335,39.5133,39.5133,39.3447,39.3588,386313.1594
2010-12-09 14:30:00,56.03,56.05,55.86,55.9,161715.71349250415,39.3588,39.3728,39.2394,39.2674,161715.7135
2010-12-09 15:00:00,55.9,55.92,55.82,55.86,114242.0877290394,39.2674,39.2815,39.2113,39.2394,114242.0877
2010-12-09 15:30:00,55.86,55.9,55.78,55.86,346890.61632426427,39.2394,39.2674,39.1832,39.2394,346890.6163
2010-12-10 09:30:00,55.34,55.54,55.3,55.31,182121.04386451968,38.8741,39.0146,38.846,38.853,182121.0439
2010-12-10 10:00:00,55.31,55.41,55.24,55.35,88145.47473625763,38.853,38.9232,38.8038,38.8811,88145.4747
2010-12-10 10:30:00,55.35,55.68,55.25,55.68,176290.94947251526,38.8811,39.1129,38.8109,39.1129,176290.9495
2010-12-10 11:00:00,55.68,55.82,55.62,55.82,108273.18156579677,39.1129,39.2113,39.0708,39.2113,108273.1816
2010-12-10 11:30:00,55.83,55.98,55.78,55.82,86340.92171016101,39.2183,39.3236,39.1832,39.2113,86340.9217
2010-12-10 12:00:00,55.82,55.95,55.81,55.94,35813.43697945586,39.2113,39.3026,39.2042,39.2955,35813.437
2010-12-10 12:30:00,55.93,55.95,55.79,55.81,46363.131593559134,39.2885,39.3026,39.1902,39.2042,46363.1316
2010-12-10 13:00:00,55.82,55.87,55.76,55.79,68850.63853414769,39.2113,39.2464,39.1691,39.1902,68850.6385
2010-12-10 13:30:00,55.79,55.91,55.75,55.88,46501.943364797335,39.1902,39.2745,39.1621,39.2534,46501.9434
2010-12-10 14:00:00,55.85,55.92,55.82,55.85,43725.70794003331,39.2323,39.2815,39.2113,39.2323,43725.7079
2010-12-10 14:30:00,55.85,55.9,55.78,55.87,93281.51027207109,39.2323,39.2674,39.1832,39.2464,93281.5103
2010-12-10 15:00:00,55.87,55.9,55.75,55.85,76346.47418101055,39.2464,39.2674,39.1621,39.2323,76346.4742
2010-12-10 15:30:00,55.87,55.95,55.79,55.8,196279.8445308162,39.2464,39.3026,39.1902,39.1972,196279.8445
2010-12-13 09:30:00,55.8,56.04,55.79,55.96,124652.97057190449,39.1972,39.3658,39.1902,39.3096,124652.9706
2010-12-13 10:00:00,55.97,56.21,55.97,56.18,107301.49916712935,39.3166,39.4852,39.3166,39.4641,107301.4992
2010-12-13 10:30:00,56.19,56.41,56.11,56.39,56079.9555802332,39.4712,39.6257,39.415,39.6117,56079.9556
2010-12-13 11:00:00,56.4,56.44,56.21,56.23,41921.1549139367,39.6187,39.6468,39.4852,39.4993,41921.1549
2010-12-13 11:30:00,56.2,56.49,56.18,56.42,42059.9666851749,39.4782,39.6819,39.4641,39.6327,42059.9667
2010-12-13 12:00:00,56.42,56.5,56.35,56.41,19711.27151582454,39.6327,39.6889,39.5836,39.6257,19711.2715
2010-12-13 12:30:00,56.43,56.5,56.39,56.46,29844.530816213213,39.6398,39.6889,39.6117,39.6608,29844.5308
2010-12-13 13:00:00,56.48,56.63,56.48,56.63,34286.50749583564,39.6749,39.7802,39.6749,39.7802,34286.5075
2010-12-13 13:30:00,56.65,56.68,56.54,56.66,74819.54469739033,39.7943,39.8154,39.717,39.8013,74819.5447
2010-12-13 14:00:00,56.66,56.75,56.64,56.7,44003.33148250971,39.8013,39.8645,39.7873,39.8294,44003.3315
2010-12-13 14:30:00,56.72,56.72,56.53,56.58,113686.8406440866,39.8435,39.8435,39.71,39.7451,113686.8406
2010-12-13 15:00:00,56.57,56.6,56.46,56.52,104941.69905607996,39.7381,39.7592,39.6608,39.703,104941.6991
2010-12-13 15:30:00,56.52,56.52,56.36,56.41,496668.5174902831,39.703,39.703,39.5906,39.6257,496668.5175
2010-12-14 09:30:00,56.33,56.7,56.32,56.65,171571.34925041642,39.5695,39.8294,39.5625,39.7943,171571.3493
2010-12-14 10:00:00,56.67,57.03,56.65,56.98,156996.11327040533,39.8083,40.0612,39.7943,40.0261,156996.1133
2010-12-14 10:30:00,56.98,57.13,56.97,57.06,56218.76735147141,40.0261,40.1315,40.0191,40.0823,56218.7674
2010-12-14 11:00:00,57.07,57.17,57.0,57.09,54969.46141032759,40.0893,40.1596,40.0402,40.1034,54969.4614
2010-12-14 11:30:00,57.09,57.22,57.08,57.13,37895.61354802887,40.1034,40.1947,40.0964,40.1315,37895.6135
2010-12-14 12:00:00,57.12,57.22,57.1,57.2,33314.82509716824,40.1244,40.1947,40.1104,40.1806,33314.8251
2010-12-14 12:30:00,57.19,57.21,57.17,57.19,39006.10771793448,40.1736,40.1877,40.1596,40.1736,39006.1077
2010-12-14 13:00:00,57.18,57.21,57.14,57.17,38728.48417545808,40.1666,40.1877,40.1385,40.1596,38728.4842
2010-12-14 13:30:00,57.17,57.18,57.0,57.0,68573.01499167128,40.1596,40.1666,40.0402,40.0402,68573.015
2010-12-14 14:00:00,57.0,57.12,56.95,57.02,62604.108828428645,40.0402,40.1244,40.005,40.0542,62604.1088
2010-12-14 14:30:00,57.01,57.1,56.93,57.07,77873.40366463075,40.0472,40.1104,39.991,40.0893,77873.4037
2010-12-14 15:00:00,57.06,57.11,56.85,56.85,69822.3209328151,40.0823,40.1174,39.9348,39.9348,69822.3209
2010-12-14 15:30:00,56.86,56.9,56.65,56.76,210855.0805108273,39.9418,39.9699,39.7943,39.8716,210855.0805
2010-12-15 09:30:00,56.61,56.77,56.43,56.59,74958.35646862854,39.7662,39.8786,39.6398,39.7521,74958.3565
2010-12-15 10:00:00,56.62,56.89,56.57,56.78,69683.50916157689,39.7732,39.9629,39.7381,39.8856,69683.5092
2010-12-15 10:30:00,56.8,56.95,56.79,56.9,57190.44975013881,39.8997,40.005,39.8926,39.9699,57190.4498
2010-12-15 11:00:00,56.89,56.95,56.71,56.84,77734.59189339256,39.9629,40.005,39.8364,39.9278,77734.5919
2010-12-15 11:30:00,56.84,56.89,56.73,56.88,25124.93059411438,39.9278,39.9629,39.8505,39.9559,25124.9306
2010-12-15 12:00:00,56.88,56.91,56.85,56.86,22487.50694058856,39.9559,39.9769,39.9348,39.9418,22487.5069
2010-12-15 12:30:00,56.88,56.9,56.64,56.74,66768.46196557468,39.9559,39.9699,39.7873,39.8575,66768.462
2010-12-15 13:00:00,56.75,56.87,56.55,56.83,45530.26096612992,39.8645,39.9488,39.724,39.9207,45530.261
2010-12-15 13:30:00,56.86,56.86,56.73,56.85,18045.53026096613,39.9418,39.9418,39.8505,39.9348,18045.5303
2010-12-15 14:00:00,56.85,56.86,56.62,56.62,29428.09550249861,39.9348,39.9418,39.7732,39.7732,29428.0955
2010-12-15 14:30:00,56.62,56.68,56.41,56.46,80094.39200444196,39.7732,39.8154,39.6257,39.6608,80094.392
2010-12-15 15:00:00,56.48,56.77,56.46,56.67,72737.36812881732,39.6749,39.8786,39.6608,39.8083,72737.3681
2010-12-15 15:30:00,56.66,56.81,56.59,56.64,212520.8217656857,39.8013,39.9067,39.7521,39.7873,212520.8218
2010-12-16 09:30:00,56.6,56.75,56.3,56.49,110077.7345918934,39.7592,39.8645,39.5484,39.6819,110077.7346
2010-12-16 10:00:00,56.48,56.75,56.47,56.49,158939.47806774013,39.6749,39.8645,39.6679,39.6819,158939.4781
2010-12-16 10:30:00,56.46,56.57,56.42,56.57,49139.36701832315,39.6608,39.7381,39.6327,39.7381,49139.367
2010-12-16 11:00:00,56.59,56.99,56.53,56.95,120627.42920599664,39.7521,40.0331,39.71,40.005,120627.4292
2010-12-16 11:30:00,56.94,57.16,56.93,57.16,43864.51971127151,39.998,40.1525,39.991,40.1525,43864.5197
2010-12-16 12:00:00,57.16,57.27,57.16,57.2,38034.42531926707,40.1525,40.2298,40.1525,40.1806,38034.4253
2010-12-16 12:30:00,57.19,57.42,57.15,57.4,29011.660188784008,40.1736,40.3352,40.1455,40.3211,29011.6602
2010-12-16 13:00:00,57.4,57.44,57.34,57.41,27623.542476401995,40.3211,40.3492,40.279,40.3282,27623.5425
2010-12-16 13:30:00,57.39,57.47,57.31,57.37,37617.99000555247,40.3141,40.3703,40.2579,40.3001,37617.99
2010-12-16 14:00:00,57.36,57.44,57.32,57.39,87173.79233759022,40.293,40.3492,40.2649,40.3141,87173.7923
2010-12-16 14:30:00,57.39,57.44,57.34,57.4,79122.70960577457,40.3141,40.3492,40.279,40.3211,79122.7096
2010-12-16 15:00:00,57.42,57.57,57.4,57.51,84258.745141588,40.3352,40.4406,40.3211,40.3984,84258.7451
2010-12-16 15:30:00,57.5,57.7,57.47,57.65,169905.607995558,40.3914,40.5319,40.3703,40.4968,169905.608
2010-12-17 09:30:00,57.57,57.7,57.32,57.37,117573.57023875623,40.4406,40.5319,40.2649,40.3001,117573.5702
2010-12-17 10:00:00,57.35,57.65,57.26,57.52,165324.81954469738,40.286,40.4968,40.2228,40.4054,165324.8195
2010-12-17 10:30:00,57.5,57.63,56.91,57.08,225152.692948362,40.3914,40.4827,39.9769,40.0964,225152.6929
2010-12-17 11:00:00,57.11,57.37,57.09,57.37,49000.55524708495,40.1174,40.3001,40.1034,40.3001,49000.5552
2010-12-17 11:30:00,57.39,57.63,57.39,57.57,34841.754580788445,40.3141,40.4827,40.3141,40.4406,34841.7546
2010-12-17 12:00:00,57.55,57.65,57.49,57.62,26929.48362021099,40.4265,40.4968,40.3844,40.4757,26929.4836
2010-12-17 12:30:00,57.6,57.68,57.55,57.58,23736.81288173237,40.4616,40.5178,40.4265,40.4476,23736.8129
2010-12-17 13:00:00,57.58,57.81,57.58,57.7,31926.707384786227,40.4476,40.6091,40.4476,40.5319,31926.7074
2010-12-17 13:30:00,57.7,57.77,57.63,57.73,16935.03609106052,40.5319,40.581,40.4827,40.5529,16935.0361
2010-12-17 14:00:00,57.73,57.81,57.71,57.8,25680.177679067183,40.5529,40.6091,40.5389,40.6021,25680.1777
2010-12-17 14:30:00,57.8,58.0,57.68,57.96,84119.9333703498,40.6021,40.7426,40.5178,40.7145,84119.9334
2010-12-17 15:00:00,57.96,57.96,57.67,57.67,67601.33259300388,40.7145,40.7145,40.5108,40.5108,67601.3326
2010-12-17 15:30:00,57.68,57.77,57.56,57.77,144225.43031649082,40.5178,40.581,40.4335,40.581,144225.4303
2010-12-20 09:30:00,58.05,58.28,57.98,58.0,93003.88672959468,40.7777,40.9393,40.7286,40.7426,93003.8867
2010-12-20 10:00:00,58.01,58.1,57.7,57.81,102581.89894503054,40.7496,40.8129,40.5319,40.6091,102581.8989
2010-12-20 10:30:00,57.78,57.92,57.76,57.84,88561.91004997223,40.5881,40.6864,40.574,40.6302,88561.91
2010-12-20 11:00:00,57.86,58.0,57.78,58.0,33037.201554691834,40.6443,40.7426,40.5881,40.7426,33037.2016
2010-12-20 11:30:00,57.99,58.12,57.99,58.06,11521.377012770685,40.7356,40.8269,40.7356,40.7848,11521.377
2010-12-20 12:00:00,58.09,58.18,57.97,58.17,16240.977234869517,40.8058,40.8691,40.7215,40.862,16240.9772
2010-12-20 12:30:00,58.18,58.39,58.15,58.39,19156.024430871737,40.8691,41.0166,40.848,41.0166,19156.0244
2010-12-20 13:00:00,58.37,58.38,58.22,58.35,20682.953914491947,41.0025,41.0095,40.8972,40.9885,20682.9539
2010-12-20 13:30:00,58.36,58.37,58.29,58.35,19433.64797334814,40.9955,41.0025,40.9463,40.9885,19433.648
2010-12-20 14:00:00,58.35,58.59,58.35,58.45,33592.44863964464,40.9885,41.1571,40.9885,41.0587,33592.4486
2010-12-20 14:30:00,58.45,58.53,58.37,58.4,43725.70794003331,41.0587,41.1149,41.0025,41.0236,43725.7079
2010-12-20 15:00:00,58.4,58.43,58.27,58.27,49694.61410327596,41.0236,41.0447,40.9323,40.9323,49694.6141
2010-12-20 15:30:00,58.26,58.47,58.26,58.38,118267.62909494725,40.9253,41.0728,40.9253,41.0095,118267.6291
2010-12-21 09:30:00,58.95,59.02,58.71,59.01,72459.74458634092,41.4099,41.4591,41.2414,41.4521,72459.7446
2010-12-21 10:00:00,59.03,59.04,58.91,59.0,38867.29594669628,41.4661,41.4732,41.3818,41.4451,38867.2959
2010-12-21 10:30:00,59.01,59.05,57.92,58.41,548861.7434758467,41.4521,41.4802,40.6864,41.0306,548861.7435
2010-12-21 11:00:00,58.4,58.59,58.3,58.59,66490.83842309828,41.0236,41.1571,40.9533,41.1571,66490.8384
2010-12-21 11:30:00,58.6,58.77,58.58,58.72,38867.29594669628,41.1641,41.2835,41.15,41.2484,38867.2959
2010-12-21 12:00:00,58.73,58.89,58.71,58.84,67323.70905052748,41.2554,41.3678,41.2414,41.3327,67323.7091
2010-12-21 12:30:00,58.87,58.91,58.73,58.79,34841.754580788445,41.3538,41.3818,41.2554,41.2976,34841.7546
2010-12-21 13:00:00,58.78,58.81,58.56,58.56,17629.094947251524,41.2905,41.3116,41.136,41.136,17629.0949
2010-12-21 13:30:00,58.56,58.57,58.42,58.5,45807.88450860633,41.136,41.143,41.0376,41.0938,45807.8845
2010-12-21 14:00:00,58.5,58.62,58.47,58.57,42337.5902276513,41.0938,41.1781,41.0728,41.143,42337.5902
2010-12-21 14:30:00,58.57,58.58,58.49,58.5,39561.35480288728,41.143,41.15,41.0868,41.0938,39561.3548
2010-12-21 15:00:00,58.51,58.53,58.36,58.48,46640.755136035536,41.1009,41.1149,40.9955,41.0798,46640.7551
2010-12-21 15:30:00,58.49,58.58,58.45,58.5,121737.92337590228,41.0868,41.15,41.0587,41.0938,121737.9234
2010-12-22 09:30:00,58.28,58.59,58.01,58.14,89117.15713492503,40.9393,41.1571,40.7496,40.841,89117.1571
2010-12-22 10:00:00,58.14,58.26,58.04,58.04,104108.82842865074,40.841,40.9253,40.7707,40.7707,104108.8284
2010-12-22 10:30:00,58.05,58.18,57.96,57.98,67740.14436424208,40.7777,40.8691,40.7145,40.7286,67740.1444
2010-12-22 11:00:00,57.98,57.99,57.85,57.99,37479.17823431427,40.7286,40.7356,40.6372,40.7356,37479.1782
2010-12-22 11:30:00,57.99,58.17,57.99,58.12,24847.307051637978,40.7356,40.862,40.7356,40.8269,24847.3071
2010-12-22 12:00:00,58.11,58.28,58.11,58.21,69544.6973903387,40.8199,40.9393,40.8199,40.8901,69544.6974
2010-12-22 12:30:00,58.21,58.25,58.11,58.25,36229.87229317046,40.8901,40.9182,40.8199,40.9182,36229.8723
2010-12-22 13:00:00,58.25,58.26,58.0,58.02,39977.790116601886,40.9182,40.9253,40.7426,40.7567,39977.7901
2010-12-22 13:30:00,58.02,58.02,57.86,57.9,18461.965574680733,40.7567,40.7567,40.6443,40.6724,18461.9656
2010-12-22 14:00:00,57.91,58.09,57.88,58.05,47612.43753470294,40.6794,40.8058,40.6583,40.7777,47612.4375
2010-12-22 14:30:00,58.06,58.29,58.05,58.27,46224.31982232093,40.7848,40.9463,40.7777,40.9323,46224.3198
2010-12-22 15:00:00,58.26,58.28,58.12,58.24,42476.4019988895,40.9253,40.9393,40.8269,40.9112,42476.402
2010-12-22 15:30:00,58.24,58.37,58.2,58.33,73986.67406996113,40.9112,41.0025,40.8831,40.9744,73986.6741
2010-12-23 09:30:00,58.13,58.39,58.13,58.33,19572.45974458634,40.8339,41.0166,40.8339,40.9744,19572.4597
2010-12-23 10:00:00,58.29,58.65,58.28,58.65,59411.438089950025,40.9463,41.1992,40.9393,41.1992,59411.4381
2010-12-23 10:30:00,58.65,58.71,58.5,58.55,40671.84897279289,41.1992,41.2414,41.0938,41.129,40671.849
2010-12-23 11:00:00,58.56,58.71,58.5,58.6,28734.03664630761,41.136,41.2414,41.0938,41.1641,28734.0366
2010-12-23 11:30:00,58.66,58.66,58.5,58.52,28734.03664630761,41.2062,41.2062,41.0938,41.1079,28734.0366
2010-12-23 12:00:00,58.52,58.82,58.52,58.8,37340.36646307607,41.1079,41.3186,41.1079,41.3046,37340.3665
2010-12-23 12:30:00,58.78,58.84,58.77,58.78,16935.03609106052,41.2905,41.3327,41.2835,41.2905,16935.0361
2010-12-23 13:00:00,58.78,58.84,58.76,58.78,18461.965574680733,41.2905,41.3327,41.2765,41.2905,18461.9656
2010-12-23 13:30:00,58.78,58.83,58.76,58.79,16796.22431982232,41.2905,41.3257,41.2765,41.2976,16796.2243
2010-12-23 14:00:00,58.8,58.84,58.74,58.82,54830.64963908939,41.3046,41.3327,41.2624,41.3186,54830.6496
2010-12-23 14:30:00,58.81,58.83,58.71,58.72,27623.542476401995,41.3116,41.3257,41.2414,41.2484,27623.5425
2010-12-23 15:00:00,58.72,58.72,58.6,58.67,31093.83675735702,41.2484,41.2484,41.1641,41.2133,31093.8368
2010-12-23 15:30:00,58.67,58.75,58.59,58.73,93420.32204330926,41.2133,41.2695,41.1571,41.2554,93420.322
2010-12-27 09:30:00,57.7,57.75,57.13,57.16,145058.30094392004,40.5319,40.567,40.1315,40.1525,145058.3009
2010-12-27 10:00:00,57.19,57.31,57.03,57.08,117712.38200999444,40.1736,40.2579,40.0612,40.0964,117712.382
2010-12-27 10:30:00,57.07,57.32,57.0,57.22,81482.50971682399,40.0893,40.2649,40.0402,40.1947,81482.5097
2010-12-27 11:00:00,57.23,57.28,57.09,57.11,54414.21432537479,40.2017,40.2368,40.1034,40.1174,54414.2143
2010-12-27 11:30:00,57.14,57.2,57.05,57.17,78012.21543586896,40.1385,40.1806,40.0753,40.1596,78012.2154
2010-12-27 12:00:00,57.19,57.21,56.99,57.06,74125.48584119933,40.1736,40.1877,40.0331,40.0823,74125.4858
2010-12-27 12:30:00,57.07,57.08,56.86,57.02,47890.06107717934,40.0893,40.0964,39.9418,40.0542,47890.0611
2010-12-27 13:00:00,57.04,57.2,56.99,57.19,33592.44863964464,40.0683,40.1806,40.0331,40.1736,33592.4486
2010-12-27 13:30:00,57.2,57.22,57.08,57.17,39006.10771793448,40.1806,40.1947,40.0964,40.1596,39006.1077
2010-12-27 14:00:00,57.16,57.17,57.03,57.09,44142.14325374791,40.1525,40.1596,40.0612,40.1034,44142.1433
2010-12-27 14:30:00,57.1,57.11,56.89,56.91,174347.58467518043,40.1104,40.1174,39.9629,39.9769,174347.5847
2010-12-27 15:00:00,56.9,57.13,56.86,57.08,56079.9555802332,39.9699,40.1315,39.9418,40.0964,56079.9556
2010-12-27 15:30:00,57.08,57.16,57.03,57.04,93142.69850083286,40.0964,40.1525,40.0612,40.0683,93142.6985
2010-12-28 09:30:00,56.66,56.71,56.39,56.65,110910.6052193226,39.8013,39.8364,39.6117,39.7943,110910.6052
2010-12-28 10:00:00,56.64,56.66,56.47,56.61,77179.34480843975,39.7873,39.8013,39.6679,39.7662,77179.3448
2010-12-28 10:30:00,56.59,56.61,56.31,56.31,50249.86118822876,39.7521,39.7662,39.5555,39.5555,50249.8612
2010-12-28 11:00:00,56.32,56.39,55.99,56.06,117573.57023875623,39.5625,39.6117,39.3307,39.3798,117573.5702
2010-12-28 11:30:00,56.08,56.12,55.95,56.12,94253.19267073848,39.3939,39.422,39.3026,39.422,94253.1927
2010-12-28 12:00:00,56.13,56.23,55.99,56.04,69822.3209328151,39.429,39.4993,39.3307,39.3658,69822.3209
2010-12-28 12:30:00,56.03,56.25,56.02,56.24,51360.355358134366,39.3588,39.5133,39.3517,39.5063,51360.3554
2010-12-28 13:00:00,56.24,56.46,56.24,56.44,51499.16712937257,39.5063,39.6608,39.5063,39.6468,51499.1671
2010-12-28 13:30:00,56.44,56.47,56.26,56.26,70099.9444752915,39.6468,39.6679,39.5203,39.5203,70099.9445
2010-12-28 14:00:00,56.26,56.26,56.02,56.04,71904.49750138812,39.5203,39.5203,39.3517,39.3658,71904.4975
2010-12-28 14:30:00,56.03,56.09,55.85,56.06,83703.4980566352,39.3588,39.4009,39.2323,39.3798,83703.4981
2010-12-28 15:00:00,56.08,56.29,56.06,56.16,81204.88617434759,39.3939,39.5414,39.3798,39.4501,81204.8862
2010-12-28 15:30:00,56.17,56.26,55.96,56.06,200721.82121043865,39.4571,39.5203,39.3096,39.3798,200721.8212
2010-12-29 09:30:00,56.58,56.7,56.42,56.43,46363.131593559134,39.7451,39.8294,39.6327,39.6398,46363.1316
2010-12-29 10:00:00,56.43,56.66,56.43,56.59,45113.82565241532,39.6398,39.8013,39.6398,39.7521,45113.8257
2010-12-29 10:30:00,56.59,56.89,56.57,56.82,74541.92115491393,39.7521,39.9629,39.7381,39.9137,74541.9212
2010-12-29 11:00:00,56.85,56.87,56.72,56.87,37340.36646307607,39.9348,39.9488,39.8435,39.9488,37340.3665
2010-12-29 11:30:00,56.88,57.03,56.87,56.98,21515.82454192116,39.9559,40.0612,39.9488,40.0261,21515.8245
2010-12-29 12:00:00,56.96,57.02,56.95,57.01,22626.31871182676,40.0121,40.0542,40.005,40.0472,22626.3187
2010-12-29 12:30:00,57.01,57.03,56.98,56.99,22071.07162687396,40.0472,40.0612,40.0261,40.0331,22071.0716
2010-12-29 13:00:00,56.99,57.07,56.96,57.02,24292.05996668517,40.0331,40.0893,40.0121,40.0542,24292.06
2010-12-29 13:30:00,57.03,57.16,57.02,57.08,20821.765685730148,40.0612,40.1525,40.0542,40.0964,20821.7657
2010-12-29 14:00:00,57.08,57.13,57.01,57.03,16518.600777345917,40.0964,40.1315,40.0472,40.0612,16518.6008
2010-12-29 14:30:00,57.05,57.05,56.95,56.97,23042.75402554137,40.0753,40.0753,40.005,40.0191,23042.754
2010-12-29 15:00:00,56.96,57.08,56.95,57.01,30816.21321488062,40.0121,40.0964,40.005,40.0472,30816.2132
2010-12-29 15:30:00,57.01,57.02,56.88,56.91,65241.53248195446,40.0472,40.0542,39.9559,39.9769,65241.5325
2010-12-30 09:30:00,57.06,57.26,56.95,57.06,38173.23709050528,40.0823,40.2228,40.005,40.0823,38173.2371
2010-12-30 10:00:00,57.08,57.08,56.83,56.92,16935.03609106052,40.0964,40.0964,39.9207,39.984,16935.0361
2010-12-30 10:30:00,56.87,57.09,56.87,56.94,21377.01277068295,39.9488,40.1034,39.9488,39.998,21377.0128
2010-12-30 11:00:00,56.98,56.98,56.64,56.77,39283.73126041088,40.0261,40.0261,39.7873,39.8786,39283.7313
2010-12-30 11:30:00,56.8,57.06,56.8,56.97,21238.20099944475,39.8997,40.0823,39.8997,40.0191,21238.201
2010-12-30 12:00:00,56.97,57.13,56.97,57.13,53164.90838423098,40.0191,40.1315,40.0191,40.1315,53164.9084
2010-12-30 12:30:00,57.12,57.14,57.01,57.1,87867.85119378123,40.1244,40.1385,40.0472,40.1104,87867.8512
2010-12-30 13:00:00,57.12,57.37,57.1,57.34,97723.4869516935,40.1244,40.3001,40.1104,40.279,97723.487
2010-12-30 13:30:00,57.35,57.48,57.32,57.45,51637.97890061077,40.286,40.3773,40.2649,40.3563,51637.9789
2010-12-30 14:00:00,57.44,57.5,57.32,57.34,31787.895613548026,40.3492,40.3914,40.2649,40.279,31787.8956
2010-12-30 14:30:00,57.34,57.4,57.26,57.32,29705.71904497501,40.279,40.3211,40.2228,40.2649,29705.719
2010-12-30 15:00:00,57.32,57.38,57.27,57.38,58578.56746252082,40.2649,40.3071,40.2298,40.3071,58578.5675
2010-12-30 15:30:00,57.38,57.38,57.16,57.18,58162.13214880622,40.3071,40.3071,40.1525,40.1666,58162.1321
2010-12-31 09:30:00,57.08,57.12,56.9,56.93,38312.04886174348,40.0964,40.1244,39.9699,39.991,38312.0489
2010-12-31 10:00:00,56.95,57.15,56.94,57.15,6524.153248195446,40.005,40.1455,39.998,40.1455,6524.1532
2010-12-31 10:30:00,57.15,57.29,57.02,57.29,16240.977234869517,40.1455,40.2439,40.0542,40.2439,16240.9772
2010-12-31 11:00:00,57.27,57.48,57.25,57.27,11660.188784008884,40.2298,40.3773,40.2158,40.2298,11660.1888
2010-12-31 11:30:00,57.24,57.28,57.13,57.19,53581.34369794558,40.2087,40.2368,40.1315,40.1736,53581.3437
2010-12-31 12:00:00,57.2,57.23,57.15,57.23,20821.765685730148,40.1806,40.2017,40.1455,40.2017,20821.7657
2010-12-31 12:30:00,57.24,57.25,57.08,57.11,56635.20266518601,40.2087,40.2158,40.0964,40.1174,56635.2027
2010-12-31 13:00:00,57.12,57.21,57.09,57.16,50666.29650194336,40.1244,40.1877,40.1034,40.1525,50666.2965
2010-12-31 13:30:00,57.16,57.19,56.97,56.97,15685.730149916712,40.1525,40.1736,40.0191,40.0191,15685.7301
2010-12-31 14:00:00,56.98,57.02,56.87,56.93,14297.612437534704,40.0261,40.0542,39.9488,39.991,14297.6124
2010-12-31 14:30:00,56.94,57.07,56.92,57.05,11382.56524153248,39.998,40.0893,39.984,40.0753,11382.5652
2010-12-31 15:00:00,57.06,57.13,57.06,57.07,11521.377012770685,40.0823,40.1315,40.0823,40.0893,11521.377
2010-12-31 15:30:00,57.06,57.08,56.82,56.87,64408.66185452526,40.0823,40.0964,39.9137,39.9488,64408.6619
2011-01-03 09:30:00,58.17,58.64,58.06,58.43,107856.74625208216,40.862,41.1922,40.7848,41.0447,107856.7463
2011-01-03 10:00:00,58.41,58.6,58.29,58.58,74680.73292615214,41.0306,41.1641,40.9463,41.15,74680.7329
2011-01-03 10:30:00,58.58,58.91,58.53,58.9,74958.35646862854,41.15,41.3818,41.1149,41.3748,74958.3565
2011-01-03 11:00:00,58.9,58.9,58.67,58.84,83703.4980566352,41.3748,41.3748,41.2133,41.3327,83703.4981
2011-01-03 11:30:00,58.83,59.04,58.76,58.89,76901.72126596335,41.3257,41.4732,41.2765,41.3678,76901.7213
2011-01-03 12:00:00,58.89,58.99,58.88,58.92,40394.22543031649,41.3678,41.438,41.3608,41.3889,40394.2254
2011-01-03 12:30:00,58.92,58.94,58.79,58.84,42059.9666851749,41.3889,41.4029,41.2976,41.3327,42059.9667
2011-01-03 13:00:00,58.84,58.87,58.76,58.77,29566.90727373681,41.3327,41.3538,41.2765,41.2835,29566.9073
2011-01-03 13:30:00,58.78,58.89,58.76,58.89,36646.30760688506,41.2905,41.3678,41.2765,41.3678,36646.3076
2011-01-03 14:00:00,58.9,58.95,58.64,58.87,36091.06052193226,41.3748,41.4099,41.1922,41.3538,36091.0605
2011-01-03 14:30:00,58.88,59.02,58.77,59.02,62465.29705719045,41.3608,41.4591,41.2835,41.4591,62465.2971
2011-01-03 15:00:00,59.02,59.06,58.89,58.91,120349.80566352024,41.4591,41.4872,41.3678,41.3818,120349.8057
2011-01-03 15:30:00,58.91,59.07,58.89,59.01,161299.27817878954,41.3818,41.4942,41.3678,41.4521,161299.2782
2011-01-04 09:30:00,59.18,59.2,58.76,58.76,94947.25152692948,41.5715,41.5856,41.2765,41.2765,94947.2515
2011-01-04 10:00:00,58.76,58.93,58.72,58.86,79677.95669072737,41.2765,41.3959,41.2484,41.3467,79677.9567
2011-01-04 10:30:00,58.86,58.89,58.45,58.46,115491.39367018324,41.3467,41.3678,41.0587,41.0657,115491.3937
2011-01-04 11:00:00,58.48,58.72,58.24,58.58,273320.3775680177,41.0798,41.2484,40.9112,41.15,273320.3776
2011-01-04 11:30:00,58.58,58.58,58.39,58.42,56079.9555802332,41.15,41.15,41.0166,41.0376,56079.9556
2011-01-04 12:00:00,58.43,58.5,58.21,58.22,97307.05163797888,41.0447,41.0938,40.8901,40.8972,97307.0516
2011-01-04 12:30:00,58.22,58.28,58.04,58.27,37479.17823431427,40.8972,40.9393,40.7707,40.9323,37479.1782
2011-01-04 13:00:00,58.29,58.5,58.25,58.46,55108.27318156579,40.9463,41.0938,40.9182,41.0657,55108.2732
2011-01-04 13:30:00,58.46,58.47,58.39,58.42,34286.50749583564,41.0657,41.0728,41.0166,41.0376,34286.5075
2011-01-04 14:00:00,58.42,58.47,58.28,58.43,118545.25263742363,41.0376,41.0728,40.9393,41.0447,118545.2526
2011-01-04 14:30:00,58.43,58.45,58.32,58.38,66074.40310938367,41.0447,41.0587,40.9674,41.0095,66074.4031
2011-01-04 15:00:00,58.38,58.58,58.38,58.47,43586.89616879511,41.0095,41.15,41.0095,41.0728,43586.8962
2011-01-04 15:30:00,58.47,58.7,58.31,58.67,174486.39644641866,41.0728,41.2343,40.9604,41.2133,174486.3964
2011-01-05 09:30:00,57.34,57.86,57.02,57.84,196418.6563020544,40.279,40.6443,40.0542,40.6302,196418.6563
2011-01-05 10:00:00,57.88,58.28,57.71,58.2,139783.4536368684,40.6583,40.9393,40.5389,40.8831,139783.4536
2011-01-05 10:30:00,58.15,58.5,58.13,58.27,95780.12215435869,40.848,41.0938,40.8339,40.9323,95780.1222
2011-01-05 11:00:00,58.3,58.45,58.22,58.44,53858.96724042198,40.9533,41.0587,40.8972,41.0517,53858.9672
2011-01-05 11:30:00,58.45,58.66,58.42,58.66,35119.37812326485,41.0587,41.2062,41.0376,41.2062,35119.3781
2011-01-05 12:00:00,58.64,58.94,58.6,58.88,49278.17878956135,41.1922,41.4029,41.1641,41.3608,49278.1788
2011-01-05 12:30:00,58.88,58.99,58.79,58.87,53720.15546918378,41.3608,41.438,41.2976,41.3538,53720.1555
2011-01-05 13:00:00,58.9,59.03,58.87,58.97,101054.96946141032,41.3748,41.4661,41.3538,41.424,101054.9695
2011-01-05 13:30:00,58.96,59.07,58.91,59.07,57051.63797890061,41.417,41.4942,41.3818,41.4942,57051.638
2011-01-05 14:00:00,59.05,59.07,58.84,58.84,55108.27318156579,41.4802,41.4942,41.3327,41.3327,55108.2732
2011-01-05 14:30:00,58.81,59.01,58.77,58.99,48306.496390893946,41.3116,41.4521,41.2835,41.438,48306.4964
2011-01-05 15:00:00,59.02,59.04,58.84,58.9,92448.63964464188,41.4591,41.4732,41.3327,41.3748,92448.6396
2011-01-05 15:30:00,58.89,58.95,58.75,58.84,188922.82065519155,41.3678,41.4099,41.2695,41.3327,188922.8207
2011-01-06 09:30:00,58.84,58.96,58.5,58.56,89117.15713492503,41.3327,41.417,41.0938,41.136,89117.1571
2011-01-06 10:00:00,58.54,58.67,58.29,58.56,129927.81787895612,41.1219,41.2133,40.9463,41.136,129927.8179
2011-01-06 10:30:00,58.56,58.75,58.24,58.27,104664.07551360354,41.136,41.2695,40.9112,40.9323,104664.0755
2011-01-06 11:00:00,58.27,58.34,57.99,58.24,105774.56968350917,40.9323,40.9814,40.7356,40.9112,105774.5697
2011-01-06 11:30:00,58.22,58.31,57.92,58.11,66907.27373681287,40.8972,40.9604,40.6864,40.8199,66907.2737
2011-01-06 12:00:00,58.11,58.11,57.97,58.04,56912.82620766241,40.8199,40.8199,40.7215,40.7707,56912.8262
2011-01-06 12:30:00,58.05,58.17,57.97,58.12,94947.25152692948,40.7777,40.862,40.7215,40.8269,94947.2515
2011-01-06 13:00:00,58.14,58.17,58.0,58.01,65796.77956690727,40.841,40.862,40.7426,40.7496,65796.7796
2011-01-06 13:30:00,58.03,58.24,58.01,58.24,62187.67351471404,40.7637,40.9112,40.7496,40.9112,62187.6735
2011-01-06 14:00:00,58.27,58.29,58.08,58.24,79955.58023320377,40.9323,40.9463,40.7988,40.9112,79955.5802
2011-01-06 14:30:00,58.26,58.27,57.92,58.01,104247.64019988896,40.9253,40.9323,40.6864,40.7496,104247.6402
2011-01-06 15:00:00,58.0,58.13,57.92,57.99,73709.05052748472,40.7426,40.8339,40.6864,40.7356,73709.0505
2011-01-06 15:30:00,58.0,58.14,57.94,58.06,199333.70349805665,40.7426,40.841,40.7005,40.7848,199333.7035
2011-01-07 09:30:00,57.78,57.83,57.24,57.55,162826.20766240975,40.5881,40.6232,40.2087,40.4265,162826.2077
2011-01-07 10:00:00,57.55,57.99,57.5,57.75,108828.42865074956,40.4265,40.7356,40.3914,40.567,108828.4287
2011-01-07 10:30:00,57.76,57.91,57.57,57.83,92171.01610216546,40.574,40.6794,40.4406,40.6232,92171.0161
2011-01-07 11:00:00,57.8,57.83,57.63,57.68,132148.8062187673,40.6021,40.6232,40.4827,40.5178,132148.8062
2011-01-07 11:30:00,57.7,57.92,57.59,57.8,42892.8373126041,40.5319,40.6864,40.4546,40.6021,42892.8373
2011-01-07 12:00:00,57.79,57.83,57.64,57.65,30122.15435868961,40.5951,40.6232,40.4897,40.4968,30122.1544
2011-01-07 12:30:00,57.63,57.63,57.16,57.43,87034.98056635202,40.4827,40.4827,40.1525,40.3422,87034.9806
2011-01-07 13:00:00,57.45,57.7,57.39,57.62,41227.09605774569,40.3563,40.5319,40.3141,40.4757,41227.0961
2011-01-07 13:30:00,57.63,57.8,57.59,57.66,43031.64908384231,40.4827,40.6021,40.4546,40.5038,43031.6491
2011-01-07 14:00:00,57.65,57.83,57.61,57.8,55802.3320377568,40.4968,40.6232,40.4687,40.6021,55802.332
2011-01-07 14:30:00,57.78,57.83,57.61,57.62,46918.37867851194,40.5881,40.6232,40.4687,40.4757,46918.3787
2011-01-07 15:00:00,57.62,57.77,57.62,57.63,84397.5569128262,40.4757,40.581,40.4757,40.4827,84397.5569
2011-01-07 15:30:00,57.66,57.78,57.62,57.62,223625.7634647418,40.5038,40.5881,40.4757,40.4757,223625.7635
2011-01-10 09:30:00,57.11,57.44,56.88,56.93,166574.12548584118,40.1174,40.3492,39.9559,39.991,166574.1255
2011-01-10 10:00:00,56.91,57.32,56.83,57.29,124930.59411438087,39.9769,40.2649,39.9207,40.2439,124930.5941
2011-01-10 10:30:00,57.32,57.52,57.14,57.2,147695.72459744586,40.2649,40.4054,40.1385,40.1806,147695.7246
2011-01-10 11:00:00,57.22,57.5,57.13,57.41,109522.48750694058,40.1947,40.3914,40.1315,40.3282,109522.4875
2011-01-10 11:30:00,57.44,57.83,57.42,57.83,43309.27262631871,40.3492,40.6232,40.3352,40.6232,43309.2726
2011-01-10 12:00:00,57.8,57.83,57.57,57.78,53164.90838423098,40.6021,40.6232,40.4406,40.5881,53164.9084
2011-01-10 12:30:00,57.81,58.19,57.81,58.17,88006.66296501942,40.6091,40.8761,40.6091,40.862,88006.663
2011-01-10 13:00:00,58.17,58.4,58.16,58.33,77873.40366463075,40.862,41.0236,40.855,40.9744,77873.4037
2011-01-10 13:30:00,58.32,58.38,58.17,58.17,79122.70960577457,40.9674,41.0095,40.862,40.862,79122.7096
2011-01-10 14:00:00,58.18,58.19,57.97,58.17,87867.85119378123,40.8691,40.8761,40.7215,40.862,87867.8512
2011-01-10 14:30:00,58.18,58.28,58.06,58.12,125763.4647418101,40.8691,40.9393,40.7848,40.8269,125763.4647
2011-01-10 15:00:00,58.14,58.26,58.09,58.24,116324.26429761243,40.841,40.9253,40.8058,40.9112,116324.2643
2011-01-10 15:30:00,58.27,58.27,58.14,58.19,268461.9655746807,40.9323,40.9323,40.841,40.8761,268461.9656
2011-01-11 09:30:00,59.03,59.13,58.71,58.87,189061.6324264297,41.4661,41.5364,41.2414,41.3538,189061.6324
2011-01-11 10:00:00,58.9,59.1,58.89,59.04,264852.8595224875,41.3748,41.5153,41.3678,41.4732,264852.8595
2011-01-11 10:30:00,59.06,59.07,58.78,58.93,140616.3242642976,41.4872,41.4942,41.2905,41.3959,140616.3243
2011-01-11 11:00:00,58.95,59.11,58.84,58.94,47890.06107717934,41.4099,41.5223,41.3327,41.4029,47890.0611
2011-01-11 11:30:00,58.95,59.07,58.91,59.03,33592.44863964464,41.4099,41.4942,41.3818,41.4661,33592.4486
2011-01-11 12:00:00,59.02,59.07,58.99,59.04,34425.31926707384,41.4591,41.4942,41.438,41.4732,34425.3193
2011-01-11 12:30:00,59.04,59.08,59.02,59.08,20266.518600777345,41.4732,41.5013,41.4591,41.5013,20266.5186
2011-01-11 13:00:00,59.07,59.27,58.95,59.27,97445.8634092171,41.4942,41.6347,41.4099,41.6347,97445.8634
2011-01-11 13:30:00,59.28,59.28,58.94,59.0,76485.28595224874,41.6418,41.6418,41.4029,41.4451,76485.286
2011-01-11 14:00:00,59.0,59.21,58.9,59.18,132842.86507495836,41.4451,41.5926,41.3748,41.5715,132842.8651
2011-01-11 14:30:00,59.2,59.24,59.06,59.18,69128.26207662409,41.5856,41.6137,41.4872,41.5715,69128.2621
2011-01-11 15:00:00,59.18,59.26,59.09,59.14,99944.47529150471,41.5715,41.6277,41.5083,41.5434,99944.4753
2011-01-11 15:30:00,59.14,59.25,59.08,59.18,146029.98334258745,41.5434,41.6207,41.5013,41.5715,146029.9833
2011-01-12 09:30:00,59.79,59.87,59.53,59.69,87034.98056635202,42.0,42.0562,41.8174,41.9298,87034.9806
2011-01-12 10:00:00,59.72,60.07,59.69,60.03,55663.52026651859,41.9508,42.1967,41.9298,42.1686,55663.5203
2011-01-12 10:30:00,60.06,60.41,59.97,60.32,196696.2798445308,42.1897,42.4355,42.1265,42.3723,196696.2798
2011-01-12 11:00:00,60.3,60.36,60.17,60.19,45807.88450860633,42.3583,42.4004,42.2669,42.281,45807.8845
2011-01-12 11:30:00,60.21,60.23,60.08,60.2,29844.530816213213,42.295,42.3091,42.2037,42.288,29844.5308
2011-01-12 12:00:00,60.16,60.32,60.07,60.32,50388.67295946696,42.2599,42.3723,42.1967,42.3723,50388.673
2011-01-12 12:30:00,60.32,60.32,60.15,60.18,18323.15380344253,42.3723,42.3723,42.2529,42.274,18323.1538
2011-01-12 13:00:00,60.18,60.25,60.14,60.23,26374.236535258187,42.274,42.3231,42.2459,42.3091,26374.2365
2011-01-12 13:30:00,60.23,60.25,60.11,60.2,40533.03720155469,42.3091,42.3231,42.2248,42.288,40533.0372
2011-01-12 14:00:00,60.18,60.2,60.02,60.12,37340.36646307607,42.274,42.288,42.1616,42.2318,37340.3665
2011-01-12 14:30:00,60.09,60.11,60.0,60.04,34564.13103831204,42.2108,42.2248,42.1475,42.1756,34564.131
2011-01-12 15:00:00,60.04,60.05,59.94,59.99,63159.35591338145,42.1756,42.1827,42.1054,42.1405,63159.3559
2011-01-12 15:30:00,59.99,60.18,59.96,60.16,105774.56968350917,42.1405,42.274,42.1194,42.2599,105774.5697
2011-01-13 09:30:00,59.89,60.01,59.4,59.4,107162.68739589116,42.0703,42.1546,41.7261,41.7261,107162.6874
2011-01-13 10:00:00,59.4,59.49,59.2,59.43,64269.850083287056,41.7261,41.7893,41.5856,41.7471,64269.8501
2011-01-13 10:30:00,59.43,59.48,59.25,59.46,40116.60188784009,41.7471,41.7823,41.6207,41.7682,40116.6019
2011-01-13 11:00:00,59.43,59.49,59.27,59.38,30538.589672404218,41.7471,41.7893,41.6347,41.712,30538.5897
2011-01-13 11:30:00,59.35,59.52,59.02,59.09,40949.47251526929,41.6909,41.8103,41.4591,41.5083,40949.4725
2011-01-13 12:00:00,59.07,59.21,59.07,59.2,32898.38978345363,41.4942,41.5926,41.4942,41.5856,32898.3898
2011-01-13 12:30:00,59.22,59.29,59.16,59.28,40949.47251526929,41.5996,41.6488,41.5575,41.6418,40949.4725
2011-01-13 13:00:00,59.27,59.36,59.15,59.34,53720.15546918378,41.6347,41.698,41.5504,41.6839,53720.1555
2011-01-13 13:30:00,59.34,59.39,59.29,59.3,58578.56746252082,41.6839,41.719,41.6488,41.6558,58578.5675
2011-01-13 14:00:00,59.3,59.36,59.13,59.29,58439.75569128262,41.6558,41.698,41.5364,41.6488,58439.7557
2011-01-13 14:30:00,59.27,59.32,59.03,59.07,75652.41532481954,41.6347,41.6699,41.4661,41.4942,75652.4153
2011-01-13 15:00:00,59.07,59.15,58.92,58.95,56496.390893947806,41.4942,41.5504,41.3889,41.4099,56496.3909
2011-01-13 15:30:00,58.94,59.13,58.78,59.08,235424.76401998888,41.4029,41.5364,41.2905,41.5013,235424.764
2011-01-14 09:30:00,58.5,59.02,58.44,58.91,185036.09106052195,41.0938,41.4591,41.0517,41.3818,185036.0911
2011-01-14 10:00:00,58.94,59.04,58.76,58.76,89533.59244863964,41.4029,41.4732,41.2765,41.2765,89533.5924
2011-01-14 10:30:00,58.74,59.0,58.64,58.97,104525.26374236537,41.2624,41.4451,41.1922,41.424,104525.2637
2011-01-14 11:00:00,58.96,59.21,58.69,58.84,88145.47473625763,41.417,41.5926,41.2273,41.3327,88145.4747
2011-01-14 11:30:00,58.84,59.07,58.81,59.06,30677.40144364242,41.3327,41.4942,41.3116,41.4872,30677.4014
2011-01-14 12:00:00,59.07,59.25,59.07,59.2,20405.330372015545,41.4942,41.6207,41.4942,41.5856,20405.3304
2011-01-14 12:30:00,59.18,59.26,59.16,59.24,29566.90727373681,41.5715,41.6277,41.5575,41.6137,29566.9073
2011-01-14 13:00:00,59.26,59.32,59.22,59.23,33870.07218212104,41.6277,41.6699,41.5996,41.6066,33870.0722
2011-01-14 13:30:00,59.25,59.3,59.19,59.3,10966.129927817878,41.6207,41.6558,41.5785,41.6558,10966.1299
2011-01-14 14:00:00,59.3,59.3,59.07,59.09,16935.03609106052,41.6558,41.6558,41.4942,41.5083,16935.0361
2011-01-14 14:30:00,59.12,59.23,59.09,59.16,21238.20099944475,41.5294,41.6066,41.5083,41.5575,21238.201
2011-01-14 15:00:00,59.15,59.3,59.14,59.14,30677.40144364242,41.5504,41.6558,41.5434,41.5434,30677.4014
2011-01-14 15:30:00,59.16,59.32,59.13,59.27,88006.66296501942,41.5575,41.6699,41.5364,41.6347,88006.663
2011-01-18 09:30:00,58.3,58.65,58.27,58.42,287895.61354802886,40.9533,41.1992,40.9323,41.0376,287895.6135
2011-01-18 10:00:00,58.42,58.47,58.32,58.4,116879.51138256524,41.0376,41.0728,40.9674,41.0236,116879.5114
2011-01-18 10:30:00,58.39,58.42,58.15,58.28,93697.94558578568,41.0166,41.0376,40.848,40.9393,93697.9456
2011-01-18 11:00:00,58.3,58.65,58.3,58.63,61077.17934480844,40.9533,41.1992,40.9533,41.1852,61077.1793
2011-01-18 11:30:00,58.64,58.77,58.64,58.73,40116.60188784009,41.1922,41.2835,41.1922,41.2554,40116.6019
2011-01-18 12:00:00,58.72,58.76,58.63,58.76,32898.38978345363,41.2484,41.2765,41.1852,41.2765,32898.3898
2011-01-18 12:30:00,58.76,58.76,58.66,58.68,20405.330372015545,41.2765,41.2765,41.2062,41.2203,20405.3304
2011-01-18 13:00:00,58.73,58.9,58.7,58.87,38312.04886174348,41.2554,41.3748,41.2343,41.3538,38312.0489
2011-01-18 13:30:00,58.88,58.97,58.83,58.86,27901.1660188784,41.3608,41.424,41.3257,41.3467,27901.166
2011-01-18 14:00:00,58.87,59.01,58.83,58.99,32481.95446973903,41.3538,41.4521,41.3257,41.438,32481.9545
2011-01-18 14:30:00,58.96,59.07,58.91,58.94,52470.84952803997,41.417,41.4942,41.3818,41.4029,52470.8495
2011-01-18 15:00:00,58.95,58.96,58.78,58.83,43725.70794003331,41.4099,41.417,41.2905,41.3257,43725.7079
2011-01-18 15:30:00,58.84,58.97,58.82,58.9,177401.44364242087,41.3327,41.424,41.3186,41.3748,177401.4436
2011-01-19 09:30:00,58.65,58.79,57.99,58.13,103275.95780122154,41.1992,41.2976,40.7356,40.8339,103275.9578
2011-01-19 10:00:00,58.13,58.17,57.78,57.81,126041.0882842865,40.8339,40.862,40.5881,40.6091,126041.0883
2011-01-19 10:30:00,57.83,57.99,57.76,57.96,94392.00444197668,40.6232,40.7356,40.574,40.7145,94392.0044
2011-01-19 11:00:00,57.97,57.98,57.59,57.65,161299.27817878954,40.7215,40.7286,40.4546,40.4968,161299.2782
2011-01-19 11:30:00,57.66,57.97,57.66,57.91,41782.3431426985,40.5038,40.7215,40.5038,40.6794,41782.3431
2011-01-19 12:00:00,57.92,57.97,57.85,57.9,37201.55469183787,40.6864,40.7215,40.6372,40.6724,37201.5547
2011-01-19 12:30:00,57.89,57.89,57.71,57.84,73292.61521377013,40.6653,40.6653,40.5389,40.6302,73292.6152
2011-01-19 13:00:00,57.85,57.87,57.7,57.83,55802.3320377568,40.6372,40.6513,40.5319,40.6232,55802.332
2011-01-19 13:30:00,57.86,57.97,57.78,57.83,49555.80233203776,40.6443,40.7215,40.5881,40.6232,49555.8023
2011-01-19 14:00:00,57.83,57.86,57.55,57.68,41504.719600222095,40.6232,40.6443,40.4265,40.5178,41504.7196
2011-01-19 14:30:00,57.68,57.69,57.34,57.44,45530.26096612992,40.5178,40.5248,40.279,40.3492,45530.261
2011-01-19 15:00:00,57.46,57.57,57.31,57.44,59411.438089950025,40.3633,40.4406,40.2579,40.3492,59411.4381
2011-01-19 15:30:00,57.43,57.45,57.2,57.41,163936.70183231536,40.3422,40.3563,40.1806,40.3282,163936.7018
2011-01-20 09:30:00,55.94,56.13,55.57,55.98,302332.03775680176,39.2955,39.429,39.0356,39.3236,302332.0378
2011-01-20 10:00:00,55.95,56.18,55.76,55.81,282343.14269850083,39.3026,39.4641,39.1691,39.2042,282343.1427
2011-01-20 10:30:00,55.82,55.93,55.5,55.5,208772.90394225428,39.2113,39.2885,38.9865,38.9865,208772.9039
2011-01-20 11:00:00,55.49,55.59,55.31,55.42,119516.93503609105,38.9794,39.0497,38.853,38.9303,119516.935
2011-01-20 11:30:00,55.43,55.43,55.2,55.28,56496.390893947806,38.9373,38.9373,38.7757,38.8319,56496.3909
2011-01-20 12:00:00,55.28,55.58,55.25,55.53,58300.94392004442,38.8319,39.0427,38.8109,39.0075,58300.9439
2011-01-20 12:30:00,55.54,55.8,55.51,55.72,91199.33370349804,39.0146,39.1972,38.9935,39.141,91199.3337
2011-01-20 13:00:00,55.69,55.84,55.66,55.74,53303.72015546918,39.1199,39.2253,39.0989,39.1551,53303.7202
2011-01-20 13:30:00,55.74,55.91,55.74,55.91,50666.29650194336,39.1551,39.2745,39.1551,39.2745,50666.2965
2011-01-20 14:00:00,55.89,56.08,55.82,56.02,70238.7562465297,39.2604,39.3939,39.2113,39.3517,70238.7562
2011-01-20 14:30:00,56.03,56.18,55.92,55.92,90644.08661854525,39.3588,39.4641,39.2815,39.2815,90644.0866
2011-01-20 15:00:00,55.93,55.93,55.67,55.71,141865.6302054414,39.2885,39.2885,39.1059,39.134,141865.6302
2011-01-20 15:30:00,55.72,55.82,55.67,55.8,177817.87895613548,39.141,39.2113,39.1059,39.1972,177817.879
2011-01-21 09:30:00,55.9,56.12,55.82,56.07,247917.82343142692,39.2674,39.422,39.2113,39.3869,247917.8234
2011-01-21 10:00:00,56.05,56.09,55.61,55.72,168378.6785119378,39.3728,39.4009,39.0637,39.141,168378.6785
2011-01-21 10:30:00,55.7,55.83,55.61,55.64,122570.79400333148,39.127,39.2183,39.0637,39.0848,122570.794
2011-01-21 11:00:00,55.64,55.72,55.51,55.65,88145.47473625763,39.0848,39.141,38.9935,39.0918,88145.4747
2011-01-21 11:30:00,55.65,55.65,55.01,55.16,105080.51082731815,39.0918,39.0918,38.6423,38.7476,105080.5108
2011-01-21 12:00:00,55.15,55.18,54.94,55.05,120072.18212104384,38.7406,38.7617,38.5931,38.6704,120072.1821
2011-01-21 12:30:00,55.04,55.05,54.66,54.75,97168.2398667407,38.6633,38.6704,38.3964,38.4596,97168.2399
2011-01-21 13:00:00,54.75,55.1,54.66,54.89,115907.82898389782,38.4596,38.7055,38.3964,38.558,115907.829
2011-01-21 13:30:00,54.91,55.13,54.91,55.07,107856.74625208216,38.572,38.7266,38.572,38.6844,107856.7463
2011-01-21 14:00:00,55.09,55.3,55.06,55.24,81482.50971682399,38.6985,38.846,38.6774,38.8038,81482.5097
2011-01-21 14:30:00,55.24,55.38,55.15,55.22,113409.2171016102,38.8038,38.9022,38.7406,38.7898,113409.2171
2011-01-21 15:00:00,55.22,55.48,55.21,55.41,117157.13492504164,38.7898,38.9724,38.7828,38.9232,117157.1349
2011-01-21 15:30:00,55.41,55.46,55.36,55.45,191143.8089950028,38.9232,38.9584,38.8881,38.9513,191143.809
2011-01-24 09:30:00,55.27,55.61,55.18,55.2,141032.7595780122,38.8249,39.0637,38.7617,38.7757,141032.7596
2011-01-24 10:00:00,55.2,55.36,55.08,55.28,95086.06329816768,38.7757,38.8881,38.6914,38.8319,95086.0633
2011-01-24 10:30:00,55.28,55.31,55.15,55.23,64825.09716823986,38.8319,38.853,38.7406,38.7968,64825.0972
2011-01-24 11:00:00,55.21,55.49,55.13,55.42,113686.8406440866,38.7828,38.9794,38.7266,38.9303,113686.8406
2011-01-24 11:30:00,55.43,55.49,55.29,55.36,66768.46196557468,38.9373,38.9794,38.8389,38.8881,66768.462
2011-01-24 12:00:00,55.39,55.54,55.31,55.35,52193.22598556357,38.9092,39.0146,38.853,38.8811,52193.226
2011-01-24 12:30:00,55.35,55.53,55.31,55.41,35535.81343697946,38.8811,39.0075,38.853,38.9232,35535.8134
2011-01-24 13:00:00,55.42,55.69,55.39,55.65,42337.5902276513,38.9303,39.1199,38.9092,39.0918,42337.5902
2011-01-24 13:30:00,55.67,55.8,55.61,55.79,46501.943364797335,39.1059,39.1972,39.0637,39.1902,46501.9434
2011-01-24 14:00:00,55.79,55.83,55.69,55.81,59411.438089950025,39.1902,39.2183,39.1199,39.2042,59411.4381
2011-01-24 14:30:00,55.82,55.85,55.72,55.8,80788.45086063298,39.2113,39.2323,39.141,39.1972,80788.4509
2011-01-24 15:00:00,55.8,55.94,55.72,55.75,131593.55913381453,39.1972,39.2955,39.141,39.1621,131593.5591
2011-01-24 15:30:00,55.76,55.93,55.74,55.84,215852.3042754025,39.1691,39.2885,39.1551,39.2253,215852.3043
2011-01-25 09:30:00,55.69,55.79,55.49,55.64,63714.60299833425,39.1199,39.1902,38.9794,39.0848,63714.603
2011-01-25 10:00:00,55.64,55.82,55.49,55.76,66768.46196557468,39.0848,39.2113,38.9794,39.1691,66768.462
2011-01-25 10:30:00,55.79,55.87,55.58,55.61,44975.01388117712,39.1902,39.2464,39.0427,39.0637,44975.0139
2011-01-25 11:00:00,55.59,55.63,55.27,55.31,69961.13270405329,39.0497,39.0778,38.8249,38.853,69961.1327
2011-01-25 11:30:00,55.32,55.43,55.28,55.41,60383.12048861743,38.86,38.9373,38.8319,38.9232,60383.1205
2011-01-25 12:00:00,55.42,55.57,55.41,55.51,38173.23709050528,38.9303,39.0356,38.9232,38.9935,38173.2371
2011-01-25 12:30:00,55.54,55.69,55.51,55.61,17629.094947251524,39.0146,39.1199,38.9935,39.0637,17629.0949
2011-01-25 13:00:00,55.62,55.74,55.62,55.69,42059.9666851749,39.0708,39.1551,39.0708,39.1199,42059.9667
2011-01-25 13:30:00,55.72,55.86,55.67,55.83,56774.01443642421,39.141,39.2394,39.1059,39.2183,56774.0144
2011-01-25 14:00:00,55.82,55.89,55.64,55.72,67878.95613548029,39.2113,39.2604,39.0848,39.141,67878.9561
2011-01-25 14:30:00,55.7,55.78,55.41,55.51,63298.16768461965,39.127,39.1832,38.9232,38.9935,63298.1677
2011-01-25 15:00:00,55.51,55.85,55.51,55.85,101193.78123264851,38.9935,39.2323,38.9935,39.2323,101193.7812
2011-01-25 15:30:00,55.84,55.97,55.67,55.95,148667.40699611325,39.2253,39.3166,39.1059,39.3026,148667.407
2011-01-26 09:30:00,56.93,57.03,56.8,56.9,110077.7345918934,39.991,40.0612,39.8997,39.9699,110077.7346
2011-01-26 10:00:00,56.92,57.23,56.88,57.23,241254.8584119933,39.984,40.2017,39.9559,40.2017,241254.8584
2011-01-26 10:30:00,57.21,57.55,57.1,57.42,88839.53359244863,40.1877,40.4265,40.1104,40.3352,88839.5336
2011-01-26 11:00:00,57.44,57.57,57.29,57.29,66629.65019433647,40.3492,40.4406,40.2439,40.2439,66629.6502
2011-01-26 11:30:00,57.29,57.35,57.16,57.29,34564.13103831204,40.2439,40.286,40.1525,40.2439,34564.131
2011-01-26 12:00:00,57.3,57.48,57.29,57.38,27901.1660188784,40.2509,40.3773,40.2439,40.3071,27901.166
2011-01-26 12:30:00,57.39,57.43,57.34,57.41,33314.82509716824,40.3141,40.3422,40.279,40.3282,33314.8251
2011-01-26 13:00:00,57.39,57.51,57.35,57.5,36646.30760688506,40.3141,40.3984,40.286,40.3914,36646.3076
2011-01-26 13:30:00,57.5,57.56,57.42,57.5,91476.95724597444,40.3914,40.4335,40.3352,40.3914,91476.9572
2011-01-26 14:00:00,57.49,57.66,57.34,57.5,72182.12104386452,40.3844,40.5038,40.279,40.3914,72182.121
2011-01-26 14:30:00,57.48,57.79,57.42,57.77,103692.39311493616,40.3773,40.5951,40.3352,40.581,103692.3931
2011-01-26 15:00:00,57.75,57.92,57.68,57.81,134092.17101610216,40.567,40.6864,40.5178,40.6091,134092.171
2011-01-26 15:30:00,57.82,57.9,57.69,57.82,207107.16268739587,40.6162,40.6724,40.5248,40.6162,207107.1627
2011-01-27 09:30:00,58.02,58.21,57.88,57.97,132009.99444752914,40.7567,40.8901,40.6583,40.7215,132009.9944
2011-01-27 10:00:00,57.95,58.15,57.85,58.01,103970.01665741256,40.7075,40.848,40.6372,40.7496,103970.0167
2011-01-27 10:30:00,58.01,58.06,57.82,57.99,107717.93448084396,40.7496,40.7848,40.6162,40.7356,107717.9345
2011-01-27 11:00:00,58.0,58.08,57.94,58.0,77040.53303720155,40.7426,40.7988,40.7005,40.7426,77040.533
2011-01-27 11:30:00,58.01,58.31,57.99,58.27,65241.53248195446,40.7496,40.9604,40.7356,40.9323,65241.5325
2011-01-27 12:00:00,58.26,58.59,58.26,58.52,31926.707384786227,40.9253,41.1571,40.9253,41.1079,31926.7074
2011-01-27 12:30:00,58.55,58.69,58.52,58.64,53164.90838423098,41.129,41.2273,41.1079,41.1922,53164.9084
2011-01-27 13:00:00,58.63,58.88,58.62,58.74,62742.920599666846,41.1852,41.3608,41.1781,41.2624,62742.9206
2011-01-27 13:30:00,58.73,58.84,58.69,58.73,24847.307051637978,41.2554,41.3327,41.2273,41.2554,24847.3071
2011-01-27 14:00:00,58.73,58.74,58.42,58.43,39700.16657412549,41.2554,41.2624,41.0376,41.0447,39700.1666
2011-01-27 14:30:00,58.44,58.53,58.31,58.36,80927.26263187117,41.0517,41.1149,40.9604,40.9955,80927.2626
2011-01-27 15:00:00,58.35,58.36,58.17,58.27,94808.43975569127,40.9885,40.9955,40.862,40.9323,94808.4398
2011-01-27 15:30:00,58.27,58.38,58.17,58.29,151582.4541921155,40.9323,41.0095,40.862,40.9463,151582.4542
2011-01-28 09:30:00,57.55,57.65,57.02,57.42,245558.0233203776,40.4265,40.4968,40.0542,40.3352,245558.0233
2011-01-28 10:00:00,57.41,57.45,56.38,56.52,237506.9405885619,40.3282,40.3563,39.6046,39.703,237506.9406
2011-01-28 10:30:00,56.48,56.77,56.46,56.63,129789.00610771793,39.6749,39.8786,39.6608,39.7802,129789.0061
2011-01-28 11:00:00,56.64,56.75,56.31,56.62,142143.25374791783,39.7873,39.8645,39.5555,39.7732,142143.2537
2011-01-28 11:30:00,56.62,56.63,55.69,55.74,106468.62853970016,39.7732,39.7802,39.1199,39.1551,106468.6285
2011-01-28 12:00:00,55.73,55.9,55.56,55.59,118267.62909494725,39.148,39.2674,39.0286,39.0497,118267.6291
2011-01-28 12:30:00,55.56,55.82,55.5,55.74,44003.33148250971,39.0286,39.2113,38.9865,39.1551,44003.3315
2011-01-28 13:00:00,55.76,55.79,55.55,55.65,67046.08550805108,39.1691,39.1902,39.0216,39.0918,67046.0855
2011-01-28 13:30:00,55.67,55.72,55.4,55.59,60521.93225985563,39.1059,39.141,38.9162,39.0497,60521.9323
2011-01-28 14:00:00,55.58,55.61,55.29,55.43,100360.91060521932,39.0427,39.0637,38.8389,38.9373,100360.9106
2011-01-28 14:30:00,55.42,55.89,55.42,55.86,164491.94891726816,38.9303,39.2604,38.9303,39.2394,164491.9489
2011-01-28 15:00:00,55.87,56.03,55.69,55.81,193920.0444197668,39.2464,39.3588,39.1199,39.2042,193920.0444
2011-01-28 15:30:00,55.79,55.87,55.56,55.75,265685.7301499167,39.1902,39.2464,39.0286,39.1621,265685.7301
2011-01-31 09:30:00,56.65,56.68,55.98,56.05,203359.24486396444,39.7943,39.8154,39.3236,39.3728,203359.2449
2011-01-31 10:00:00,56.05,56.27,55.89,56.22,134508.60632981677,39.3728,39.5274,39.2604,39.4922,134508.6063
2011-01-31 10:30:00,56.23,56.3,55.92,56.05,104525.26374236537,39.4993,39.5484,39.2815,39.3728,104525.2637
2011-01-31 11:00:00,56.05,56.19,56.0,56.12,69405.88561910049,39.3728,39.4712,39.3377,39.422,69405.8856
2011-01-31 11:30:00,56.08,56.24,55.9,56.1,80649.63908939477,39.3939,39.5063,39.2674,39.4079,80649.6391
2011-01-31 12:00:00,56.1,56.57,56.1,56.56,129789.00610771793,39.4079,39.7381,39.4079,39.7311,129789.0061
2011-01-31 12:30:00,56.55,56.6,56.27,56.46,101749.02831760132,39.724,39.7592,39.5274,39.6608,101749.0283
2011-01-31 13:00:00,56.46,56.53,56.36,56.47,106746.25208217656,39.6608,39.71,39.5906,39.6679,106746.2521
2011-01-31 13:30:00,56.46,56.48,56.26,56.41,75930.03886729594,39.6608,39.6749,39.5203,39.6257,75930.0389
2011-01-31 14:00:00,56.41,56.44,55.78,55.78,132842.86507495836,39.6257,39.6468,39.1832,39.1832,132842.8651
2011-01-31 14:30:00,55.77,55.85,55.38,55.49,184758.4675180455,39.1761,39.2323,38.9022,38.9794,184758.4675
2011-01-31 15:00:00,55.49,55.77,55.33,55.38,311771.23820099945,38.9794,39.1761,38.867,38.9022,311771.2382
2011-01-31 15:30:00,55.39,55.42,55.23,55.34,643531.3714602998,38.9092,38.9303,38.7968,38.8741,643531.3715
2011-02-01 09:30:00,56.95,57.06,55.4,55.55,776651.8600777346,40.211,40.2887,39.1166,39.2225,776651.8601
2011-02-01 10:00:00,55.54,55.82,55.07,55.37,386451.9711271516,39.2154,39.4131,38.8836,39.0954,386451.9711
2011-02-01 10:30:00,55.38,55.6,55.11,55.55,479039.4225430316,39.1025,39.2578,38.9118,39.2225,479039.4225
2011-02-01 11:00:00,55.54,55.77,55.49,55.74,263603.5535813437,39.2154,39.3778,39.1801,39.3567,263603.5536
2011-02-01 11:30:00,55.73,56.18,55.73,55.89,271793.44808439753,39.3496,39.6673,39.3496,39.4626,271793.4481
2011-02-01 12:00:00,55.87,55.93,55.6,55.69,159217.10161021654,39.4484,39.4908,39.2578,39.3213,159217.1016
2011-02-01 12:30:00,55.73,55.74,55.47,55.52,115213.77012770684,39.3496,39.3567,39.166,39.2013,115213.7701
2011-02-01 13:00:00,55.52,55.59,55.26,55.49,184480.84397556912,39.2013,39.2507,39.0177,39.1801,184480.844
2011-02-01 13:30:00,55.49,55.75,55.49,55.64,160605.21932259854,39.1801,39.3637,39.1801,39.286,160605.2193
2011-02-01 14:00:00,55.64,55.87,55.61,55.62,221821.2104386452,39.286,39.4484,39.2649,39.2719,221821.2104
2011-02-01 14:30:00,55.64,55.94,55.62,55.81,228622.98722931705,39.286,39.4979,39.2719,39.4061,228622.9872
2011-02-01 15:00:00,55.82,55.9,55.72,55.76,243892.2820655192,39.4131,39.4696,39.3425,39.3708,243892.2821
2011-02-01 15:30:00,55.76,56.12,55.69,55.99,373264.8528595225,39.3708,39.625,39.3213,39.5332,373264.8529
2011-02-02 09:30:00,54.67,54.99,54.51,54.91,355635.75791227096,38.6012,38.8271,38.4882,38.7706,355635.7579
2011-02-02 10:00:00,54.93,55.18,54.72,55.08,273320.3775680177,38.7847,38.9612,38.6365,38.8906,273320.3776
2011-02-02 10:30:00,55.08,55.2,54.84,54.87,227790.11660188783,38.8906,38.9754,38.7212,38.7424,227790.1166
2011-02-02 11:00:00,54.88,54.89,54.64,54.88,131038.31204886171,38.7494,38.7565,38.58,38.7494,131038.312
2011-02-02 11:30:00,54.88,54.88,54.58,54.63,105080.51082731815,38.7494,38.7494,38.5376,38.5729,105080.5108
2011-02-02 12:00:00,54.64,54.64,54.09,54.11,152831.7601332593,38.58,38.58,38.1916,38.2057,152831.7601
2011-02-02 12:30:00,54.12,54.14,53.95,53.97,136035.53581343696,38.2128,38.2269,38.0928,38.1069,136035.5358
2011-02-02 13:00:00,53.97,54.12,53.9,53.97,162548.58411993337,38.1069,38.2128,38.0575,38.1069,162548.5841
2011-02-02 13:30:00,54.0,54.09,53.96,53.97,146029.98334258745,38.1281,38.1916,38.0998,38.1069,146029.9833
2011-02-02 14:00:00,53.97,54.09,53.97,53.97,150610.77179344808,38.1069,38.1916,38.1069,38.1069,150610.7718
2011-02-02 14:30:00,53.96,54.01,53.82,53.99,186146.5852304276,38.0998,38.1351,38.001,38.121,186146.5852
2011-02-02 15:00:00,53.99,54.22,53.96,54.12,206968.35091615768,38.121,38.2834,38.0998,38.2128,206968.3509
2011-02-02 15:30:00,54.12,54.14,53.91,54.02,468350.91615769017,38.2128,38.2269,38.0645,38.1422,468350.9162
2011-02-03 09:30:00,53.89,53.89,53.4,53.51,468489.72792892833,38.0504,38.0504,37.7044,37.7821,468489.7279
2011-02-03 10:00:00,53.5,53.53,52.9,52.95,367434.758467518,37.775,37.7962,37.3514,37.3867,367434.7585
2011-02-03 10:30:00,52.95,53.19,52.83,53.13,286229.8722931704,37.3867,37.5562,37.302,37.5138,286229.8723
2011-02-03 11:00:00,53.16,53.33,53.08,53.24,368961.68795113824,37.535,37.655,37.4785,37.5915,368961.688
2011-02-03 11:30:00,53.24,53.55,53.24,53.44,163381.45474736256,37.5915,37.8103,37.5915,37.7327,163381.4547
2011-02-03 12:00:00,53.45,53.52,53.25,53.38,165741.254858412,37.7397,37.7892,37.5985,37.6903,165741.2549
2011-02-03 12:30:00,53.35,53.42,53.29,53.37,84952.803997779,37.6691,37.7186,37.6268,37.6833,84952.804
2011-02-03 13:00:00,53.35,53.38,53.31,53.35,123126.04108828428,37.6691,37.6903,37.6409,37.6691,123126.0411
2011-02-03 13:30:00,53.36,53.39,53.17,53.19,87312.60410882843,37.6762,37.6974,37.542,37.5562,87312.6041
2011-02-03 14:00:00,53.18,53.24,52.93,53.17,177679.06718489726,37.5491,37.5915,37.3726,37.542,177679.0672
2011-02-03 14:30:00,53.17,53.39,53.04,53.38,211826.76290949472,37.542,37.6974,37.4502,37.6903,211826.7629
2011-02-03 15:00:00,53.39,53.63,53.3,53.48,308162.1321488062,37.6974,37.8668,37.6338,37.7609,308162.1321
2011-02-03 15:30:00,53.47,53.67,53.37,53.59,363270.405330372,37.7539,37.8951,37.6833,37.8386,363270.4053
2011-02-04 09:30:00,53.58,53.73,53.31,53.52,363131.59355913376,37.8315,37.9374,37.6409,37.7892,363131.5936
2011-02-04 10:00:00,53.5,53.9,53.5,53.84,306357.5791227096,37.775,38.0575,37.775,38.0151,306357.5791
2011-02-04 10:30:00,53.84,53.86,53.37,53.48,167823.431426985,38.0151,38.0292,37.6833,37.7609,167823.4314
2011-02-04 11:00:00,53.45,53.48,53.22,53.45,189755.6912826208,37.7397,37.7609,37.5773,37.7397,189755.6913
2011-02-04 11:30:00,53.44,53.52,53.42,53.45,38312.04886174348,37.7327,37.7892,37.7186,37.7397,38312.0489
2011-02-04 12:00:00,53.45,53.51,53.3,53.42,100083.28706274292,37.7397,37.7821,37.6338,37.7186,100083.2871
2011-02-04 12:30:00,53.42,53.58,53.41,53.52,205163.79789006108,37.7186,37.8315,37.7115,37.7892,205163.7979
2011-02-04 13:00:00,53.53,53.55,53.42,53.5,104386.45197112714,37.7962,37.8103,37.7186,37.775,104386.452
2011-02-04 13:30:00,53.49,53.71,53.49,53.68,97584.67518045528,37.768,37.9233,37.768,37.9021,97584.6752
2011-02-04 14:00:00,53.7,53.7,53.47,53.57,218350.91615769017,37.9163,37.9163,37.7539,37.8245,218350.9162
2011-02-04 14:30:00,53.55,53.57,53.42,53.53,87451.41588006662,37.8103,37.8245,37.7186,37.7962,87451.4159
2011-02-04 15:00:00,53.52,53.58,53.47,53.55,102998.33425874512,37.7892,37.8315,37.7539,37.8103,102998.3343
2011-02-04 15:30:00,53.53,53.58,53.48,53.51,237506.9405885619,37.7962,37.8315,37.7609,37.7821,237506.9406
2011-02-07 09:30:00,53.97,54.21,53.76,53.79,399222.654081066,38.1069,38.2764,37.9586,37.9798,399222.6541
2011-02-07 10:00:00,53.77,54.23,53.76,54.17,265824.5419211549,37.9657,38.2905,37.9586,38.2481,265824.5419
2011-02-07 10:30:00,54.17,54.46,54.17,54.31,191837.86785119376,38.2481,38.4529,38.2481,38.347,191837.8679
2011-02-07 11:00:00,54.31,54.42,54.24,54.35,164769.57245974458,38.347,38.4246,38.2975,38.3752,164769.5725
2011-02-07 11:30:00,54.35,54.66,54.35,54.64,102026.65186007772,38.3752,38.5941,38.3752,38.58,102026.6519
2011-02-07 12:00:00,54.64,54.8,54.55,54.72,96057.74569683507,38.58,38.6929,38.5164,38.6365,96057.7457
2011-02-07 12:30:00,54.74,54.94,54.7,54.93,88561.91004997223,38.6506,38.7918,38.6223,38.7847,88561.91
2011-02-07 13:00:00,54.92,55.07,54.9,55.06,92171.01610216546,38.7777,38.8836,38.7635,38.8765,92171.0161
2011-02-07 13:30:00,55.05,55.08,54.93,54.93,75930.03886729594,38.8695,38.8906,38.7847,38.7847,75930.0389
2011-02-07 14:00:00,54.94,54.97,54.83,54.84,58439.75569128262,38.7918,38.813,38.7141,38.7212,58439.7557
2011-02-07 14:30:00,54.84,54.84,54.61,54.71,120210.99389228206,38.7212,38.7212,38.5588,38.6294,120210.9939
2011-02-07 15:00:00,54.71,54.78,54.5,54.57,180177.6790671849,38.6294,38.6788,38.4811,38.5305,180177.6791
2011-02-07 15:30:00,54.56,54.74,54.51,54.67,269572.4597445863,38.5235,38.6506,38.4882,38.6012,269572.4597
2011-02-08 09:30:00,55.07,55.25,54.88,55.23,247779.0116601888,38.8836,39.0107,38.7494,38.9966,247779.0117
2011-02-08 10:00:00,55.27,55.67,55.24,55.58,247084.95280399776,39.0248,39.3072,39.0036,39.2437,247084.9528
2011-02-08 10:30:00,55.56,55.7,55.51,55.6,125069.4058856191,39.2296,39.3284,39.1943,39.2578,125069.4059
2011-02-08 11:00:00,55.6,55.72,55.37,55.72,124375.34702942809,39.2578,39.3425,39.0954,39.3425,124375.347
2011-02-08 11:30:00,55.69,55.92,55.69,55.81,82037.75680177679,39.3213,39.4837,39.3213,39.4061,82037.7568
2011-02-08 12:00:00,55.82,55.9,55.74,55.81,57468.07329261521,39.4131,39.4696,39.3567,39.4061,57468.0733
2011-02-08 12:30:00,55.82,55.89,55.72,55.76,56635.20266518601,39.4131,39.4626,39.3425,39.3708,56635.2027
2011-02-08 13:00:00,55.76,55.81,55.6,55.6,54830.64963908939,39.3708,39.4061,39.2578,39.2578,54830.6496
2011-02-08 13:30:00,55.59,55.77,55.59,55.64,57606.88506385341,39.2507,39.3778,39.2507,39.286,57606.8851
2011-02-08 14:00:00,55.64,55.85,55.63,55.85,62742.920599666846,39.286,39.4343,39.279,39.4343,62742.9206
2011-02-08 14:30:00,55.85,55.86,55.75,55.85,142420.87729039422,39.4343,39.4414,39.3637,39.4343,142420.8773
2011-02-08 15:00:00,55.83,55.94,55.78,55.87,168101.0549694614,39.4202,39.4979,39.3849,39.4484,168101.055
2011-02-08 15:30:00,55.87,56.0,55.83,55.96,235424.76401998888,39.4484,39.5402,39.4202,39.512,235424.764
2011-02-09 09:30:00,55.74,55.95,55.65,55.79,114242.0877290394,39.3567,39.5049,39.2931,39.392,114242.0877
2011-02-09 10:00:00,55.81,55.96,55.77,55.92,103553.58134369794,39.4061,39.512,39.3778,39.4837,103553.5813
2011-02-09 10:30:00,55.91,55.98,55.77,55.79,126457.5235980011,39.4767,39.5261,39.3778,39.392,126457.5236
2011-02-09 11:00:00,55.81,55.87,55.4,55.43,110910.6052193226,39.4061,39.4484,39.1166,39.1378,110910.6052
2011-02-09 11:30:00,55.41,55.54,55.37,55.37,65241.53248195446,39.1236,39.2154,39.0954,39.0954,65241.5325
2011-02-09 12:00:00,55.37,55.5,55.36,55.49,52887.284841754576,39.0954,39.1872,39.0883,39.1801,52887.2848
2011-02-09 12:30:00,55.49,55.6,55.33,55.33,67878.95613548029,39.1801,39.2578,39.0672,39.0672,67878.9561
2011-02-09 13:00:00,55.34,55.53,55.33,55.35,95641.31038312048,39.0742,39.2084,39.0672,39.0813,95641.3104
2011-02-09 13:30:00,55.36,55.41,55.3,55.36,145474.73625763465,39.0883,39.1236,39.046,39.0883,145474.7363
2011-02-09 14:00:00,55.35,55.35,55.12,55.18,160605.21932259854,39.0813,39.0813,38.9189,38.9612,160605.2193
2011-02-09 14:30:00,55.18,55.21,54.94,55.01,124930.59411438087,38.9612,38.9824,38.7918,38.8412,124930.5941
2011-02-09 15:00:00,55.01,55.33,55.0,55.25,127012.77068295392,38.8412,39.0672,38.8342,39.0107,127012.7707
2011-02-09 15:30:00,55.25,55.28,55.13,55.26,257773.45918933925,39.0107,39.0319,38.9259,39.0177,257773.4592
2011-02-10 09:30:00,54.79,55.2,54.75,54.95,152692.9483620211,38.6859,38.9754,38.6576,38.7989,152692.9484
2011-02-10 10:00:00,54.93,55.44,54.76,55.37,168101.0549694614,38.7847,39.1448,38.6647,39.0954,168101.055
2011-02-10 10:30:00,55.37,55.4,55.1,55.1,84952.803997779,39.0954,39.1166,38.9048,38.9048,84952.804
2011-02-10 11:00:00,55.12,55.28,55.03,55.28,73014.99167129373,38.9189,39.0319,38.8553,39.0319,73014.9917
2011-02-10 11:30:00,55.28,55.36,55.2,55.23,98417.5458078845,39.0319,39.0883,38.9754,38.9966,98417.5458
2011-02-10 12:00:00,55.22,55.35,55.19,55.31,45669.07273736813,38.9895,39.0813,38.9683,39.053,45669.0727
2011-02-10 12:30:00,55.32,55.35,55.15,55.2,52193.22598556357,39.0601,39.0813,38.9401,38.9754,52193.226
2011-02-10 13:00:00,55.21,55.23,55.05,55.06,46501.943364797335,38.9824,38.9966,38.8695,38.8765,46501.9434
2011-02-10 13:30:00,55.08,55.23,55.05,55.2,50666.29650194336,38.8906,38.9966,38.8695,38.9754,50666.2965
2011-02-10 14:00:00,55.18,55.36,55.15,55.28,106468.62853970016,38.9612,39.0883,38.9401,39.0319,106468.6285
2011-02-10 14:30:00,55.29,55.38,55.24,55.26,90644.08661854525,39.0389,39.1025,39.0036,39.0177,90644.0866
2011-02-10 15:00:00,55.27,55.39,55.13,55.38,85646.86285397001,39.0248,39.1095,38.9259,39.1025,85646.8629
2011-02-10 15:30:00,55.38,55.55,55.26,55.43,186146.5852304276,39.1025,39.2225,39.0177,39.1378,186146.5852
2011-02-11 09:30:00,54.78,55.51,54.78,55.51,277901.1660188784,38.6788,39.1943,38.6788,39.1943,277901.166
2011-02-11 10:00:00,55.5,55.73,55.45,55.72,104941.69905607996,39.1872,39.3496,39.1519,39.3425,104941.6991
2011-02-11 10:30:00,55.72,55.83,55.59,55.82,101471.40477512492,39.3425,39.4202,39.2507,39.4131,101471.4048
2011-02-11 11:00:00,55.82,55.94,55.6,55.75,136590.78289838976,39.4131,39.4979,39.2578,39.3637,136590.7829
2011-02-11 11:30:00,55.76,55.78,55.63,55.68,92448.63964464188,39.3708,39.3849,39.279,39.3143,92448.6396
2011-02-11 12:00:00,55.69,56.03,55.57,56.03,116324.26429761243,39.3213,39.5614,39.2366,39.5614,116324.2643
2011-02-11 12:30:00,56.03,56.14,55.95,55.98,67184.89727928927,39.5614,39.6391,39.5049,39.5261,67184.8973
2011-02-11 13:00:00,55.98,56.14,55.92,56.14,87867.85119378123,39.5261,39.6391,39.4837,39.6391,87867.8512
2011-02-11 13:30:00,56.13,56.25,56.08,56.25,34702.942809550244,39.632,39.7168,39.5967,39.7168,34702.9428
2011-02-11 14:00:00,56.26,56.39,56.23,56.37,65519.156024430864,39.7238,39.8156,39.7026,39.8015,65519.156
2011-02-11 14:30:00,56.36,56.52,56.36,56.37,70516.3797890061,39.7944,39.9074,39.7944,39.8015,70516.3798
2011-02-11 15:00:00,56.39,56.43,56.26,56.28,72737.36812881732,39.8156,39.8438,39.7238,39.7379,72737.3681
2011-02-11 15:30:00,56.29,56.33,56.16,56.22,132148.8062187673,39.745,39.7732,39.6532,39.6956,132148.8062
2011-02-14 09:30:00,55.79,56.18,55.79,56.09,178095.50249861187,39.392,39.6673,39.392,39.6038,178095.5025
2011-02-14 10:00:00,56.09,56.23,56.01,56.16,99389.22820655192,39.6038,39.7026,39.5473,39.6532,99389.2282
2011-02-14 10:30:00,56.16,56.36,55.92,56.0,107440.31093836756,39.6532,39.7944,39.4837,39.5402,107440.3109
2011-02-14 11:00:00,55.98,56.26,55.96,56.26,91615.76901721266,39.5261,39.7238,39.512,39.7238,91615.769
2011-02-14 11:30:00,56.26,56.73,56.26,56.72,91060.52193225984,39.7238,40.0557,39.7238,40.0486,91060.5219
2011-02-14 12:00:00,56.75,56.77,56.54,56.66,32204.33092726263,40.0698,40.0839,39.9215,40.0062,32204.3309
2011-02-14 12:30:00,56.68,56.71,56.62,56.65,37201.55469183787,40.0204,40.0415,39.978,39.9992,37201.5547
2011-02-14 13:00:00,56.67,56.84,56.59,56.77,33870.07218212104,40.0133,40.1333,39.9568,40.0839,33870.0722
2011-02-14 13:30:00,56.75,56.78,56.56,56.58,71626.87395891172,40.0698,40.091,39.9356,39.9498,71626.874
2011-02-14 14:00:00,56.57,56.7,56.54,56.55,158939.47806774013,39.9427,40.0345,39.9215,39.9286,158939.4781
2011-02-14 14:30:00,56.57,56.59,56.49,56.55,81482.50971682399,39.9427,39.9568,39.8862,39.9286,81482.5097
2011-02-14 15:00:00,56.54,56.59,56.45,56.54,94392.00444197668,39.9215,39.9568,39.858,39.9215,94392.0044
2011-02-14 15:30:00,56.54,56.61,56.44,56.47,197390.3387007218,39.9215,39.9709,39.8509,39.8721,197390.3387
2011-02-15 09:30:00,56.02,56.11,55.61,55.75,191699.0560799556,39.5544,39.6179,39.2649,39.3637,191699.0561
2011-02-15 10:00:00,55.79,55.88,55.49,55.49,90088.83953359244,39.392,39.4555,39.1801,39.1801,90088.8395
2011-02-15 10:30:00,55.51,55.69,55.49,55.63,105219.32259855636,39.1943,39.3213,39.1801,39.279,105219.3226
2011-02-15 11:00:00,55.62,55.73,55.56,55.65,89255.96890616324,39.2719,39.3496,39.2296,39.2931,89255.9689
2011-02-15 11:30:00,55.68,55.77,55.67,55.73,111882.28761799,39.3143,39.3778,39.3072,39.3496,111882.2876
2011-02-15 12:00:00,55.71,55.85,55.65,55.81,104525.26374236537,39.3355,39.4343,39.2931,39.4061,104525.2637
2011-02-15 12:30:00,55.83,55.89,55.8,55.83,43864.51971127151,39.4202,39.4626,39.399,39.4202,43864.5197
2011-02-15 13:00:00,55.81,55.9,55.74,55.85,42615.2137701277,39.4061,39.4696,39.3567,39.4343,42615.2138
2011-02-15 13:30:00,55.85,55.85,55.73,55.79,37895.61354802887,39.4343,39.4343,39.3496,39.392,37895.6135
2011-02-15 14:00:00,55.78,55.79,55.56,55.62,48584.11993337035,39.3849,39.392,39.2296,39.2719,48584.1199
2011-02-15 14:30:00,55.62,55.69,55.56,55.66,93697.94558578568,39.2719,39.3213,39.2296,39.3002,93697.9456
2011-02-15 15:00:00,55.66,55.7,55.64,55.65,90505.27484730704,39.3002,39.3284,39.286,39.2931,90505.2748
2011-02-15 15:30:00,55.67,55.73,55.59,55.61,249167.1293725708,39.3072,39.3496,39.2507,39.2649,249167.1294
2011-02-16 09:30:00,55.83,56.04,55.73,55.97,45391.44919489172,39.4202,39.5685,39.3496,39.519,45391.4492
2011-02-16 10:00:00,55.97,56.05,55.77,55.97,60938.36757357024,39.519,39.5755,39.3778,39.519,60938.3676
2011-02-16 10:30:00,55.95,56.01,55.82,55.94,88145.47473625763,39.5049,39.5473,39.4131,39.4979,88145.4747
2011-02-16 11:00:00,55.95,55.95,55.6,55.62,144364.24208772904,39.5049,39.5049,39.2578,39.2719,144364.2421
2011-02-16 11:30:00,55.62,55.98,55.62,55.87,190727.37368128813,39.2719,39.5261,39.2719,39.4484,190727.3737
2011-02-16 12:00:00,55.87,55.89,55.61,55.75,118267.62909494725,39.4484,39.4626,39.2649,39.3637,118267.6291
2011-02-16 12:30:00,55.82,55.96,55.77,55.96,55524.70849528039,39.4131,39.512,39.3778,39.512,55524.7085
2011-02-16 13:00:00,55.96,55.99,55.77,55.83,71626.87395891172,39.512,39.5332,39.3778,39.4202,71626.874
2011-02-16 13:30:00,55.84,56.1,55.77,56.1,77456.96835091616,39.4273,39.6108,39.3778,39.6108,77456.9684
2011-02-16 14:00:00,56.1,56.15,55.94,56.05,99805.6635202665,39.6108,39.6461,39.4979,39.5755,99805.6635
2011-02-16 14:30:00,56.02,56.23,56.02,56.1,62187.67351471404,39.5544,39.7026,39.5544,39.6108,62187.6735
2011-02-16 15:00:00,56.1,56.15,55.95,55.98,72459.74458634092,39.6108,39.6461,39.5049,39.5261,72459.7446
2011-02-16 15:30:00,55.99,56.04,55.83,55.87,159633.53692393113,39.5332,39.5685,39.4202,39.4484,159633.5369
2011-02-17 09:30:00,55.29,55.39,54.79,55.02,189616.8795113825,39.0389,39.1095,38.6859,38.8483,189616.8795
2011-02-17 10:00:00,55.0,55.32,55.0,55.27,125485.84119933368,38.8342,39.0601,38.8342,39.0248,125485.8412
2011-02-17 10:30:00,55.28,55.33,54.97,55.03,86340.92171016101,39.0319,39.0672,38.813,38.8553,86340.9217
2011-02-17 11:00:00,55.04,55.32,55.0,55.23,123264.85285952248,38.8624,39.0601,38.8342,38.9966,123264.8529
2011-02-17 11:30:00,55.23,55.36,55.16,55.31,51499.16712937257,38.9966,39.0883,38.9471,39.053,51499.1671
2011-02-17 12:00:00,55.31,55.49,55.18,55.2,79955.58023320377,39.053,39.1801,38.9612,38.9754,79955.5802
2011-02-17 12:30:00,55.2,55.26,55.11,55.15,48584.11993337035,38.9754,39.0177,38.9118,38.9401,48584.1199
2011-02-17 13:00:00,55.15,55.28,55.07,55.1,75930.03886729594,38.9401,39.0319,38.8836,38.9048,75930.0389
2011-02-17 13:30:00,55.11,55.15,55.02,55.11,55108.27318156579,38.9118,38.9401,38.8483,38.9118,55108.2732
2011-02-17 14:00:00,55.12,55.15,55.0,55.02,85646.86285397001,38.9189,38.9401,38.8342,38.8483,85646.8629
2011-02-17 14:30:00,55.02,55.06,54.78,54.82,141865.6302054414,38.8483,38.8765,38.6788,38.7071,141865.6302
2011-02-17 15:00:00,54.82,54.89,54.8,54.84,131593.55913381453,38.7071,38.7565,38.6929,38.7212,131593.5591
2011-02-17 15:30:00,54.84,54.85,54.54,54.64,434758.4675180455,38.7212,38.7282,38.5094,38.58,434758.4675
2011-02-18 09:30:00,54.96,54.96,54.53,54.76,162548.58411993337,38.8059,38.8059,38.5023,38.6647,162548.5841
2011-02-18 10:00:00,54.76,54.94,54.74,54.8,111188.228761799,38.6647,38.7918,38.6506,38.6929,111188.2288
2011-02-18 10:30:00,54.8,54.86,54.71,54.74,72320.93281510271,38.6929,38.7353,38.6294,38.6506,72320.9328
2011-02-18 11:00:00,54.72,54.79,54.61,54.77,123820.09994447528,38.6365,38.6859,38.5588,38.6718,123820.0999
2011-02-18 11:30:00,54.74,54.88,54.69,54.79,57468.07329261521,38.6506,38.7494,38.6153,38.6859,57468.0733
2011-02-18 12:00:00,54.77,54.8,54.68,54.69,63853.41476957245,38.6718,38.6929,38.6082,38.6153,63853.4148
2011-02-18 12:30:00,54.69,54.74,54.61,54.62,31787.895613548026,38.6153,38.6506,38.5588,38.5658,31787.8956
2011-02-18 13:00:00,54.61,54.66,54.56,54.58,30399.777901166017,38.5588,38.5941,38.5235,38.5376,30399.7779
2011-02-18 13:30:00,54.59,54.64,54.51,54.61,53997.77901166018,38.5447,38.58,38.4882,38.5588,53997.779
2011-02-18 14:00:00,54.61,54.61,54.35,54.41,60799.55580233203,38.5588,38.5588,38.3752,38.4176,60799.5558
2011-02-18 14:30:00,54.39,54.56,54.3,54.44,81204.88617434759,38.4034,38.5235,38.3399,38.4388,81204.8862
2011-02-18 15:00:00,54.46,54.48,54.35,54.38,93836.75735702387,38.4529,38.467,38.3752,38.3964,93836.7574
2011-02-18 15:30:00,54.38,54.57,54.34,54.56,197390.3387007218,38.3964,38.5305,38.3681,38.5235,197390.3387
2011-02-22 09:30:00,53.7,53.81,53.12,53.78,196002.2209883398,37.9163,37.9939,37.5067,37.9727,196002.221
2011-02-22 10:00:00,53.78,53.89,53.63,53.84,164353.13714602997,37.9727,38.0504,37.8668,38.0151,164353.1371
2011-02-22 10:30:00,53.82,53.86,53.71,53.81,106885.06385341476,38.001,38.0292,37.9233,37.9939,106885.0639
2011-02-22 11:00:00,53.83,53.84,53.37,53.37,109800.11104941698,38.008,38.0151,37.6833,37.6833,109800.111
2011-02-22 11:30:00,53.41,53.41,52.97,53.14,101193.78123264851,37.7115,37.7115,37.4008,37.5209,101193.7812
2011-02-22 12:00:00,53.14,53.22,53.04,53.14,64963.90893947806,37.5209,37.5773,37.4502,37.5209,64963.9089
2011-02-22 12:30:00,53.14,53.14,52.71,52.76,63159.35591338145,37.5209,37.5209,37.2172,37.2525,63159.3559
2011-02-22 13:00:00,52.77,52.83,52.57,52.63,98695.1693503609,37.2596,37.302,37.1184,37.1608,98695.1694
2011-02-22 13:30:00,52.64,52.68,52.45,52.6,76901.72126596335,37.1678,37.1961,37.0337,37.1396,76901.7213
2011-02-22 14:00:00,52.6,52.63,52.37,52.43,135202.66518600777,37.1396,37.1608,36.9772,37.0195,135202.6652
2011-02-22 14:30:00,52.43,52.52,52.34,52.44,135757.91227096057,37.0195,37.0831,36.956,37.0266,135757.9123
2011-02-22 15:00:00,52.43,52.54,52.24,52.31,131315.93559133814,37.0195,37.0972,36.8854,36.9348,131315.9356
2011-02-22 15:30:00,52.32,52.55,52.3,52.53,262215.4358689617,36.9419,37.1043,36.9278,37.0901,262215.4359
2011-02-23 09:30:00,52.67,52.97,52.5,52.83,271515.82454192115,37.189,37.4008,37.069,37.302,271515.8245
2011-02-23 10:00:00,52.81,52.97,52.13,52.69,353970.0166574125,37.2879,37.4008,36.8077,37.2031,353970.0167
2011-02-23 10:30:00,52.7,52.7,52.51,52.6,215991.1160466408,37.2102,37.2102,37.076,37.1396,215991.116
2011-02-23 11:00:00,52.62,52.62,52.09,52.09,210993.8922820655,37.1537,37.1537,36.7795,36.7795,210993.8923
2011-02-23 11:30:00,52.09,52.14,51.75,51.75,124236.53525818988,36.7795,36.8148,36.5394,36.5394,124236.5353
2011-02-23 12:00:00,51.76,51.76,50.94,51.26,120072.18212104384,36.5465,36.5465,35.9675,36.1934,120072.1821
2011-02-23 12:30:00,51.29,51.67,51.19,51.29,153803.4425319267,36.2146,36.4829,36.144,36.2146,153803.4425
2011-02-23 13:00:00,51.29,51.34,50.97,51.25,95780.12215435869,36.2146,36.2499,35.9887,36.1864,95780.1222
2011-02-23 13:30:00,51.26,51.57,51.11,51.49,144364.24208772904,36.1934,36.4123,36.0875,36.3558,144364.2421
2011-02-23 14:00:00,51.47,51.84,51.47,51.77,136590.78289838976,36.3417,36.603,36.3417,36.5535,136590.7829
2011-02-23 14:30:00,51.78,51.85,51.45,51.72,165047.19600222097,36.5606,36.61,36.3276,36.5182,165047.196
2011-02-23 15:00:00,51.72,51.9,51.62,51.8,170044.4197667962,36.5182,36.6453,36.4476,36.5747,170044.4198
2011-02-23 15:30:00,51.8,51.8,51.36,51.41,360216.54636313155,36.5747,36.5747,36.264,36.2993,360216.5464
2011-02-24 09:30:00,52.11,52.29,51.7,52.19,262493.05941143807,36.7936,36.9207,36.5041,36.8501,262493.0594
2011-02-24 10:00:00,52.13,52.44,51.96,52.39,182259.8556357579,36.8077,37.0266,36.6877,36.9913,182259.8556
2011-02-24 10:30:00,52.36,52.37,51.93,52.12,139228.2065519156,36.9701,36.9772,36.6665,36.8007,139228.2066
2011-02-24 11:00:00,52.11,52.23,51.9,52.11,154358.6896168795,36.7936,36.8783,36.6453,36.7936,154358.6896
2011-02-24 11:30:00,52.12,52.16,51.54,51.6,104525.26374236537,36.8007,36.8289,36.3911,36.4335,104525.2637
2011-02-24 12:00:00,51.6,51.67,51.34,51.35,120905.05274847306,36.4335,36.4829,36.2499,36.257,120905.0527
2011-02-24 12:30:00,51.37,51.65,51.37,51.6,44003.33148250971,36.2711,36.4688,36.2711,36.4335,44003.3315
2011-02-24 13:00:00,51.59,51.7,51.46,51.57,76762.90949472514,36.4264,36.5041,36.3346,36.4123,76762.9095
2011-02-24 13:30:00,51.54,51.6,51.22,51.29,120627.42920599664,36.3911,36.4335,36.1652,36.2146,120627.4292
2011-02-24 14:00:00,51.29,51.72,51.26,51.65,151582.4541921155,36.2146,36.5182,36.1934,36.4688,151582.4542
2011-02-24 14:30:00,51.66,51.86,51.62,51.84,152137.7012770683,36.4759,36.6171,36.4476,36.603,152137.7013
2011-02-24 15:00:00,51.83,52.09,51.7,52.03,175458.07884508604,36.5959,36.7795,36.5041,36.7371,175458.0788
2011-02-24 15:30:00,52.02,52.14,51.9,51.9,333842.30982787337,36.7301,36.8148,36.6453,36.6453,333842.3098
2011-02-25 09:30:00,52.84,53.37,52.79,53.22,338700.7218212104,37.309,37.6833,37.2737,37.5773,338700.7218
2011-02-25 10:00:00,53.21,53.28,52.78,52.83,154497.5013881177,37.5703,37.6197,37.2667,37.302,154497.5014
2011-02-25 10:30:00,52.87,53.06,52.78,53.01,106468.62853970016,37.3302,37.4644,37.2667,37.4291,106468.6285
2011-02-25 11:00:00,53.0,53.08,52.8,52.87,51499.16712937257,37.422,37.4785,37.2808,37.3302,51499.1671
2011-02-25 11:30:00,52.87,52.89,52.7,52.74,58023.320377568016,37.3302,37.3443,37.2102,37.2384,58023.3204
2011-02-25 12:00:00,52.75,53.02,52.7,52.93,52332.03775680177,37.2455,37.4361,37.2102,37.3726,52332.0378
2011-02-25 12:30:00,52.93,53.26,52.86,53.25,83425.8745141588,37.3726,37.6056,37.3232,37.5985,83425.8745
2011-02-25 13:00:00,53.25,53.35,53.11,53.35,42615.2137701277,37.5985,37.6691,37.4997,37.6691,42615.2138
2011-02-25 13:30:00,53.35,53.46,53.23,53.32,47751.24930594114,37.6691,37.7468,37.5844,37.6479,47751.2493
2011-02-25 14:00:00,53.34,53.44,53.24,53.3,66629.65019433647,37.6621,37.7327,37.5915,37.6338,66629.6502
2011-02-25 14:30:00,53.32,53.42,53.27,53.35,93697.94558578568,37.6479,37.7186,37.6126,37.6691,93697.9456
2011-02-25 15:00:00,53.34,53.44,53.28,53.42,104802.88728484177,37.6621,37.7327,37.6197,37.7186,104802.8873
2011-02-25 15:30:00,53.42,53.57,53.42,53.5,267767.9067184897,37.7186,37.8245,37.7186,37.775,267767.9067
2011-02-28 09:30:00,54.4,54.58,53.97,54.23,191837.86785119376,38.4105,38.5376,38.1069,38.2905,191837.8679
2011-02-28 10:00:00,54.23,54.38,53.96,54.3,131177.12382009992,38.2905,38.3964,38.0998,38.3399,131177.1238
2011-02-28 10:30:00,54.28,54.34,53.79,54.09,139505.830094392,38.3258,38.3681,37.9798,38.1916,139505.8301
2011-02-28 11:00:00,54.07,54.2,53.97,54.17,81066.07440310938,38.1775,38.2693,38.1069,38.2481,81066.0744
2011-02-28 11:30:00,54.16,54.22,53.9,53.97,60244.30871737923,38.2411,38.2834,38.0575,38.1069,60244.3087
2011-02-28 12:00:00,53.96,53.96,53.72,53.72,58856.19100499722,38.0998,38.0998,37.9304,37.9304,58856.191
2011-02-28 12:30:00,53.73,53.79,53.58,53.63,53442.53192670738,37.9374,37.9798,37.8315,37.8668,53442.5319
2011-02-28 13:00:00,53.63,53.71,53.5,53.53,47196.00222098834,37.8668,37.9233,37.775,37.7962,47196.0022
2011-02-28 13:30:00,53.53,53.62,53.47,53.48,78012.21543586896,37.7962,37.8598,37.7539,37.7609,78012.2154
2011-02-28 14:00:00,53.46,53.73,53.43,53.62,142837.31260410885,37.7468,37.9374,37.7256,37.8598,142837.3126
2011-02-28 14:30:00,53.62,53.79,53.59,53.79,122848.41754580788,37.8598,37.9798,37.8386,37.9798,122848.4175
2011-02-28 15:00:00,53.8,53.93,53.66,53.92,115213.77012770684,37.9869,38.0787,37.888,38.0716,115213.7701
2011-02-28 15:30:00,53.92,54.02,53.82,53.96,203220.43309272625,38.0716,38.1422,38.001,38.0998,203220.4331
2011-03-01 09:30:00,54.22,54.3,53.63,53.79,163797.89006107717,38.2834,38.3399,37.8668,37.9798,163797.8901
2011-03-01 10:00:00,53.76,53.94,53.33,53.36,137284.8417545808,37.9586,38.0857,37.655,37.6762,137284.8418
2011-03-01 10:30:00,53.29,53.73,53.22,53.69,69961.13270405329,37.6268,37.9374,37.5773,37.9092,69961.1327
2011-03-01 11:00:00,53.7,53.79,53.37,53.37,60799.55580233203,37.9163,37.9798,37.6833,37.6833,60799.5558
2011-03-01 11:30:00,53.3,53.42,52.87,52.91,40394.22543031649,37.6338,37.7186,37.3302,37.3585,40394.2254
2011-03-01 12:00:00,52.88,53.01,52.72,52.77,33176.013325930035,37.3373,37.4291,37.2243,37.2596,33176.0133
2011-03-01 12:30:00,52.77,53.01,52.77,52.96,24986.11882287618,37.2596,37.4291,37.2596,37.3938,24986.1188
2011-03-01 13:00:00,52.94,53.07,52.81,52.9,62881.73237090505,37.3796,37.4714,37.2879,37.3514,62881.7324
2011-03-01 13:30:00,52.9,53.02,52.84,52.94,53026.09661299278,37.3514,37.4361,37.309,37.3796,53026.0966
2011-03-01 14:00:00,52.94,53.02,52.67,52.67,130344.25319267072,37.3796,37.4361,37.189,37.189,130344.2532
2011-03-01 14:30:00,52.68,52.75,52.52,52.62,80094.39200444196,37.1961,37.2455,37.0831,37.1537,80094.392
2011-03-01 15:00:00,52.62,52.79,52.5,52.7,107301.49916712935,37.1537,37.2737,37.069,37.2102,107301.4992
2011-03-01 15:30:00,52.7,52.83,52.55,52.65,233064.96390893945,37.2102,37.302,37.1043,37.1749,233064.9639
2011-03-02 09:30:00,52.74,53.42,52.7,53.39,188228.76179900047,37.2384,37.7186,37.2102,37.6974,188228.7618
2011-03-02 10:00:00,53.4,53.55,53.18,53.25,136590.78289838976,37.7044,37.8103,37.5491,37.5985,136590.7829
2011-03-02 10:30:00,53.26,53.84,53.24,53.62,143253.74791782344,37.6056,38.0151,37.5915,37.8598,143253.7479
2011-03-02 11:00:00,53.62,53.84,53.57,53.64,97445.8634092171,37.8598,38.0151,37.8245,37.8739,97445.8634
2011-03-02 11:30:00,53.61,53.67,53.13,53.13,71765.68573014991,37.8527,37.8951,37.5138,37.5138,71765.6857
2011-03-02 12:00:00,53.1,53.49,53.03,53.4,36646.30760688506,37.4926,37.768,37.4432,37.7044,36646.3076
2011-03-02 12:30:00,53.42,53.52,53.37,53.45,50666.29650194336,37.7186,37.7892,37.6833,37.7397,50666.2965
2011-03-02 13:00:00,53.45,53.52,53.26,53.46,29428.09550249861,37.7397,37.7892,37.6056,37.7468,29428.0955
2011-03-02 13:30:00,53.46,53.5,53.31,53.39,31510.272071071624,37.7468,37.775,37.6409,37.6974,31510.2721
2011-03-02 14:00:00,53.39,53.6,53.23,53.45,62187.67351471404,37.6974,37.8456,37.5844,37.7397,62187.6735
2011-03-02 14:30:00,53.45,53.81,53.45,53.68,75791.22709605774,37.7397,37.9939,37.7397,37.9021,75791.2271
2011-03-02 15:00:00,53.69,53.83,53.64,53.65,60660.74403109383,37.9092,38.008,37.8739,37.881,60660.744
2011-03-02 15:30:00,53.64,53.67,53.54,53.61,151027.20710716269,37.8739,37.8951,37.8033,37.8527,151027.2071
2011-03-03 09:30:00,53.83,54.47,53.83,54.12,194058.85619100492,38.008,38.4599,38.008,38.2128,194058.8562
2011-03-03 10:00:00,54.08,54.29,53.84,53.97,118267.62909494725,38.1846,38.3328,38.0151,38.1069,118267.6291
2011-03-03 10:30:00,53.98,54.07,53.82,53.88,112298.7229317046,38.114,38.1775,38.001,38.0434,112298.7229
2011-03-03 11:00:00,53.89,54.09,53.86,53.99,101193.78123264851,38.0504,38.1916,38.0292,38.121,101193.7812
2011-03-03 11:30:00,53.96,54.06,53.89,53.92,57051.63797890061,38.0998,38.1704,38.0504,38.0716,57051.638
2011-03-03 12:00:00,53.94,53.97,53.91,53.91,30399.777901166017,38.0857,38.1069,38.0645,38.0645,30399.7779
2011-03-03 12:30:00,53.93,54.1,53.91,54.05,26374.236535258187,38.0787,38.1987,38.0645,38.1634,26374.2365
2011-03-03 13:00:00,54.05,54.09,53.92,53.99,137562.46529705718,38.1634,38.1916,38.0716,38.121,137562.4653
2011-03-03 13:30:00,53.97,54.11,53.91,53.97,41088.28428650749,38.1069,38.2057,38.0645,38.1069,41088.2843
2011-03-03 14:00:00,53.96,54.24,53.96,54.18,173237.09050527483,38.0998,38.2975,38.0998,38.2552,173237.0905
2011-03-03 14:30:00,54.17,54.24,54.1,54.21,83287.06274292059,38.2481,38.2975,38.1987,38.2764,83287.0627
2011-03-03 15:00:00,54.2,54.23,54.02,54.09,67601.33259300388,38.2693,38.2905,38.1422,38.1916,67601.3326
2011-03-03 15:30:00,54.09,54.15,53.99,54.02,142420.87729039422,38.1916,38.234,38.121,38.1422,142420.8773
2011-03-04 09:30:00,54.14,54.21,53.66,53.79,158523.04275402552,38.2269,38.2764,37.888,37.9798,158523.0428
2011-03-04 10:00:00,53.82,53.88,53.25,53.33,104386.45197112714,38.001,38.0434,37.5985,37.655,104386.452
2011-03-04 10:30:00,53.4,53.51,53.35,53.5,55524.70849528039,37.7044,37.7821,37.6691,37.775,55524.7085
2011-03-04 11:00:00,53.48,53.55,53.27,53.39,104247.64019988896,37.7609,37.8103,37.6126,37.6974,104247.6402
2011-03-04 11:30:00,53.38,53.73,53.38,53.53,74264.29761243753,37.6903,37.9374,37.6903,37.7962,74264.2976
2011-03-04 12:00:00,53.52,53.55,53.07,53.14,62604.108828428645,37.7892,37.8103,37.4714,37.5209,62604.1088
2011-03-04 12:30:00,53.17,53.22,53.06,53.12,43031.64908384231,37.542,37.5773,37.4644,37.5067,43031.6491
2011-03-04 13:00:00,53.13,53.2,53.01,53.09,27484.730705163794,37.5138,37.5632,37.4291,37.4856,27484.7307
2011-03-04 13:30:00,53.08,53.22,53.07,53.19,36229.87229317046,37.4785,37.5773,37.4714,37.5562,36229.8723
2011-03-04 14:00:00,53.18,53.3,53.06,53.27,72459.74458634092,37.5491,37.6338,37.4644,37.6126,72459.7446
2011-03-04 14:30:00,53.27,53.33,53.2,53.32,37062.74292059967,37.6126,37.655,37.5632,37.6479,37062.7429
2011-03-04 15:00:00,53.35,53.42,53.15,53.17,70377.5680177679,37.6691,37.7186,37.5279,37.542,70377.568
2011-03-04 15:30:00,53.17,53.56,53.12,53.51,130344.25319267072,37.542,37.8174,37.5067,37.7821,130344.2532
2011-03-07 09:30:00,53.38,53.76,53.37,53.67,181288.1732370905,37.6903,37.9586,37.6833,37.8951,181288.1732
2011-03-07 10:00:00,53.66,53.74,53.53,53.63,170183.23153803442,37.888,37.9445,37.7962,37.8668,170183.2315
2011-03-07 10:30:00,53.64,53.66,53.2,53.25,267906.71848972794,37.8739,37.888,37.5632,37.5985,267906.7185
2011-03-07 11:00:00,53.21,53.26,52.93,52.95,136451.97112715157,37.5703,37.6056,37.3726,37.3867,136451.9711
2011-03-07 11:30:00,52.91,52.97,52.43,52.57,66490.83842309828,37.3585,37.4008,37.0195,37.1184,66490.8384
2011-03-07 12:00:00,52.6,52.85,52.55,52.65,31232.648528595226,37.1396,37.3161,37.1043,37.1749,31232.6485
2011-03-07 12:30:00,52.65,52.83,52.49,52.52,58717.37923375902,37.1749,37.302,37.0619,37.0831,58717.3792
2011-03-07 13:00:00,52.55,52.73,52.44,52.68,46501.943364797335,37.1043,37.2314,37.0266,37.1961,46501.9434
2011-03-07 13:30:00,52.62,52.86,52.62,52.75,35258.18989450305,37.1537,37.3232,37.1537,37.2455,35258.1899
2011-03-07 14:00:00,52.73,53.02,52.72,52.91,57329.26152137701,37.2314,37.4361,37.2243,37.3585,57329.2615
2011-03-07 14:30:00,52.9,53.09,52.86,53.06,86479.73348139922,37.3514,37.4856,37.3232,37.4644,86479.7335
2011-03-07 15:00:00,53.03,53.38,53.01,53.28,132565.24153248194,37.4432,37.6903,37.4291,37.6197,132565.2415
2011-03-07 15:30:00,53.28,53.42,53.15,53.2,259578.01221543585,37.6197,37.7186,37.5279,37.5632,259578.0122
2011-03-08 09:30:00,53.66,53.83,53.37,53.83,146307.60688506384,37.888,38.008,37.6833,38.008,146307.6069
2011-03-08 10:00:00,53.83,54.07,53.61,53.9,113270.405330372,38.008,38.1775,37.8527,38.0575,113270.4053
2011-03-08 10:30:00,53.93,54.09,53.78,53.99,73847.86229872293,38.0787,38.1916,37.9727,38.121,73847.8623
2011-03-08 11:00:00,54.0,54.09,53.87,54.04,65519.156024430864,38.1281,38.1916,38.0363,38.1563,65519.156
2011-03-08 11:30:00,54.05,54.26,53.99,54.2,42337.5902276513,38.1634,38.3117,38.121,38.2693,42337.5902
2011-03-08 12:00:00,54.19,54.25,53.99,54.09,51499.16712937257,38.2622,38.3046,38.121,38.1916,51499.1671
2011-03-08 12:30:00,54.05,54.12,53.99,54.03,45946.69627984453,38.1634,38.2128,38.121,38.1493,45946.6963
2011-03-08 13:00:00,54.04,54.05,53.94,54.01,42615.2137701277,38.1563,38.1634,38.0857,38.1351,42615.2138
2011-03-08 13:30:00,54.02,54.06,53.9,53.95,36507.49583564686,38.1422,38.1704,38.0575,38.0928,36507.4958
2011-03-08 14:00:00,53.96,54.02,53.76,53.92,75235.98001110494,38.0998,38.1422,37.9586,38.0716,75235.98
2011-03-08 14:30:00,53.91,54.07,53.81,54.07,86896.16879511382,38.0645,38.1775,37.9939,38.1775,86896.1688
2011-03-08 15:00:00,54.04,54.14,53.97,54.05,64131.038312048855,38.1563,38.2269,38.1069,38.1634,64131.0383
2011-03-08 15:30:00,54.06,54.11,53.87,53.89,132148.8062187673,38.1704,38.2057,38.0363,38.0504,132148.8062
2011-03-09 09:30:00,54.34,54.49,53.88,54.21,116185.45252637424,38.3681,38.4741,38.0434,38.2764,116185.4525
2011-03-09 10:00:00,54.2,54.24,53.97,54.19,140477.5124930594,38.2693,38.2975,38.1069,38.2622,140477.5125
2011-03-09 10:30:00,54.2,54.21,53.76,53.84,57329.26152137701,38.2693,38.2764,37.9586,38.0151,57329.2615
2011-03-09 11:00:00,53.83,54.07,53.79,53.91,72598.55635757912,38.008,38.1775,37.9798,38.0645,72598.5564
2011-03-09 11:30:00,53.91,54.15,53.75,54.04,51221.543586896165,38.0645,38.234,37.9516,38.1563,51221.5436
2011-03-09 12:00:00,54.05,54.22,53.8,53.8,33592.44863964464,38.1634,38.2834,37.9869,37.9869,33592.4486
2011-03-09 12:30:00,53.81,53.96,53.76,53.87,64269.850083287056,37.9939,38.0998,37.9586,38.0363,64269.8501
2011-03-09 13:00:00,53.86,54.12,53.79,54.0,54969.46141032759,38.0292,38.2128,37.9798,38.1281,54969.4614
2011-03-09 13:30:00,53.99,54.0,53.84,53.92,61632.42642976124,38.121,38.1281,38.0151,38.0716,61632.4264
2011-03-09 14:00:00,53.91,54.15,53.89,53.96,61632.42642976124,38.0645,38.234,38.0504,38.0998,61632.4264
2011-03-09 14:30:00,53.97,54.09,53.86,54.07,48584.11993337035,38.1069,38.1916,38.0292,38.1775,48584.1199
2011-03-09 15:00:00,54.07,54.18,53.98,54.08,116324.26429761243,38.1775,38.2552,38.114,38.1846,116324.2643
2011-03-09 15:30:00,54.09,54.15,53.98,54.09,164353.13714602997,38.1916,38.234,38.114,38.1916,164353.1371
2011-03-10 09:30:00,53.48,53.48,53.01,53.14,168656.3020544142,37.7609,37.7609,37.4291,37.5209,168656.3021
2011-03-10 10:00:00,53.14,53.45,52.98,53.29,89117.15713492503,37.5209,37.7397,37.4079,37.6268,89117.1571
2011-03-10 10:30:00,53.25,53.3,52.88,53.3,72459.74458634092,37.5985,37.6338,37.3373,37.6338,72459.7446
2011-03-10 11:00:00,53.3,53.31,53.0,53.24,63714.60299833425,37.6338,37.6409,37.422,37.5915,63714.603
2011-03-10 11:30:00,53.2,53.46,53.15,53.46,31371.460299833423,37.5632,37.7468,37.5279,37.7468,31371.4603
2011-03-10 12:00:00,53.47,53.5,53.14,53.14,28317.601332593003,37.7539,37.775,37.5209,37.5209,28317.6013
2011-03-10 12:30:00,53.16,53.42,53.06,53.3,43309.27262631871,37.535,37.7186,37.4644,37.6338,43309.2726
2011-03-10 13:00:00,53.28,53.55,53.22,53.27,55663.52026651859,37.6197,37.8103,37.5773,37.6126,55663.5203
2011-03-10 13:30:00,53.22,53.22,52.93,53.09,74958.35646862854,37.5773,37.5773,37.3726,37.4856,74958.3565
2011-03-10 14:00:00,53.09,53.22,53.02,53.11,67878.95613548029,37.4856,37.5773,37.4361,37.4997,67878.9561
2011-03-10 14:30:00,53.11,53.3,53.09,53.14,45252.63742365352,37.4997,37.6338,37.4856,37.5209,45252.6374
2011-03-10 15:00:00,53.15,53.19,52.84,52.84,127290.39422543033,37.5279,37.5562,37.309,37.309,127290.3942
2011-03-10 15:30:00,52.86,53.12,52.81,52.9,182537.4791782343,37.3232,37.5067,37.2879,37.3514,182537.4792
2011-03-11 09:30:00,52.89,52.92,52.55,52.68,214741.81010549693,37.3443,37.3655,37.1043,37.1961,214741.8101
2011-03-11 10:00:00,52.68,52.71,52.34,52.52,140338.7007218212,37.1961,37.2172,36.956,37.0831,140338.7007
2011-03-11 10:30:00,52.52,52.65,52.42,52.63,115769.01721265964,37.0831,37.1749,37.0125,37.1608,115769.0172
2011-03-11 11:00:00,52.68,52.74,52.37,52.4,83287.06274292059,37.1961,37.2384,36.9772,36.9984,83287.0627
2011-03-11 11:30:00,52.4,52.5,52.3,52.42,96474.18101054968,36.9984,37.069,36.9278,37.0125,96474.181
2011-03-11 12:00:00,52.45,52.55,52.36,52.39,72182.12104386452,37.0337,37.1043,36.9701,36.9913,72182.121
2011-03-11 12:30:00,52.38,52.6,52.35,52.47,103553.58134369794,36.9842,37.1396,36.9631,37.0478,103553.5813
2011-03-11 13:00:00,52.5,52.52,52.39,52.44,79261.52137701276,37.069,37.0831,36.9913,37.0266,79261.5214
2011-03-11 13:30:00,52.42,52.55,52.4,52.47,75791.22709605774,37.0125,37.1043,36.9984,37.0478,75791.2271
2011-03-11 14:00:00,52.47,52.65,52.42,52.63,79955.58023320377,37.0478,37.1749,37.0125,37.1608,79955.5802
2011-03-11 14:30:00,52.63,52.89,52.6,52.87,99528.0399777901,37.1608,37.3443,37.1396,37.3302,99528.04
2011-03-11 15:00:00,52.86,52.97,52.84,52.94,78706.27429205996,37.3232,37.4008,37.309,37.3796,78706.2743
2011-03-11 15:30:00,52.96,52.96,52.77,52.85,154775.12493059412,37.3938,37.3938,37.2596,37.3161,154775.1249
2011-03-14 09:30:00,52.03,52.51,51.97,52.45,164214.32537479178,36.7371,37.076,36.6947,37.0337,164214.3254
2011-03-14 10:00:00,52.45,52.53,52.09,52.21,58300.94392004442,37.0337,37.0901,36.7795,36.8642,58300.9439
2011-03-14 10:30:00,52.18,52.27,51.91,52.11,78428.65074958355,36.843,36.9066,36.6524,36.7936,78428.6507
2011-03-14 11:00:00,52.08,52.16,51.52,51.54,127012.77068295392,36.7724,36.8289,36.377,36.3911,127012.7707
2011-03-14 11:30:00,51.54,51.59,51.05,51.15,162409.77234869517,36.3911,36.4264,36.0452,36.1158,162409.7723
2011-03-14 12:00:00,51.16,51.34,51.1,51.11,80927.26263187117,36.1228,36.2499,36.0805,36.0875,80927.2626
2011-03-14 12:30:00,51.11,51.13,50.87,51.05,127429.2059966685,36.0875,36.1016,35.9181,36.0452,127429.206
2011-03-14 13:00:00,51.08,51.41,51.05,51.36,31371.460299833423,36.0663,36.2993,36.0452,36.264,31371.4603
2011-03-14 13:30:00,51.35,51.46,51.26,51.36,62742.920599666846,36.257,36.3346,36.1934,36.264,62742.9206
2011-03-14 14:00:00,51.35,51.6,51.31,51.57,92032.20433092726,36.257,36.4335,36.2287,36.4123,92032.2043
2011-03-14 14:30:00,51.57,51.6,51.39,51.52,136451.97112715157,36.4123,36.4335,36.2852,36.377,136451.9711
2011-03-14 15:00:00,51.52,51.65,51.42,51.54,151027.20710716269,36.377,36.4688,36.3064,36.3911,151027.2071
2011-03-14 15:30:00,51.54,51.72,51.47,51.61,294836.2021099389,36.3911,36.5182,36.3417,36.4406,294836.2021
2011-03-15 09:30:00,48.64,49.46,48.45,49.28,287201.55469183787,34.3435,34.9225,34.2094,34.7954,287201.5547
2011-03-15 10:00:00,49.27,49.68,49.22,49.68,81066.07440310938,34.7883,35.0778,34.753,35.0778,81066.0744
2011-03-15 10:30:00,49.66,50.08,49.63,49.97,87451.41588006662,35.0637,35.3603,35.0425,35.2826,87451.4159
2011-03-15 11:00:00,49.92,49.92,49.49,49.72,131454.74736257634,35.2473,35.2473,34.9437,35.1061,131454.7474
2011-03-15 11:30:00,49.72,50.08,49.72,50.08,106746.25208217656,35.1061,35.3603,35.1061,35.3603,106746.2521
2011-03-15 12:00:00,50.08,50.36,50.07,50.22,66352.02665186007,35.3603,35.558,35.3532,35.4591,66352.0267
2011-03-15 12:30:00,50.22,50.22,49.9,50.09,64131.038312048855,35.4591,35.4591,35.2332,35.3673,64131.0383
2011-03-15 13:00:00,50.1,50.15,50.0,50.0,67323.70905052748,35.3744,35.4097,35.3038,35.3038,67323.7091
2011-03-15 13:30:00,50.0,50.35,50.0,50.33,74680.73292615214,35.3038,35.5509,35.3038,35.5368,74680.7329
2011-03-15 14:00:00,50.33,50.6,50.16,50.59,132704.05330372014,35.5368,35.7274,35.4167,35.7204,132704.0533
2011-03-15 14:30:00,50.6,50.73,50.49,50.49,158523.04275402552,35.7274,35.8192,35.6498,35.6498,158523.0428
2011-03-15 15:00:00,50.49,50.77,50.46,50.7,138950.5830094392,35.6498,35.8475,35.6286,35.798,138950.583
2011-03-15 15:30:00,50.71,50.89,50.43,50.47,274986.1188228762,35.8051,35.9322,35.6074,35.6356,274986.1188
2011-03-16 09:30:00,50.24,50.5,50.01,50.4,130066.62965019431,35.4732,35.6568,35.3108,35.5862,130066.6297
2011-03-16 10:00:00,50.42,50.83,50.4,50.8,102998.33425874512,35.6003,35.8898,35.5862,35.8686,102998.3343
2011-03-16 10:30:00,50.78,50.93,50.51,50.52,119655.74680732924,35.8545,35.9604,35.6639,35.6709,119655.7468
2011-03-16 11:00:00,50.51,50.51,49.83,50.2,259300.38867295944,35.6639,35.6639,35.1837,35.445,259300.3887
2011-03-16 11:30:00,50.2,50.31,49.82,49.83,89811.21599111604,35.445,35.5227,35.1767,35.1837,89811.216
2011-03-16 12:00:00,49.84,49.84,49.51,49.71,169211.549139367,35.1908,35.1908,34.9578,35.099,169211.5491
2011-03-16 12:30:00,49.74,49.87,49.59,49.84,75791.22709605774,35.1202,35.212,35.0143,35.1908,75791.2271
2011-03-16 13:00:00,49.85,49.95,49.59,49.69,90088.83953359244,35.1979,35.2685,35.0143,35.0849,90088.8395
2011-03-16 13:30:00,49.67,49.69,49.41,49.51,88284.28650749582,35.0708,35.0849,34.8872,34.9578,88284.2865
2011-03-16 14:00:00,49.51,49.52,48.96,49.26,149500.27762354247,34.9578,34.9649,34.5695,34.7813,149500.2776
2011-03-16 14:30:00,49.26,49.75,49.2,49.61,163797.89006107717,34.7813,35.1273,34.7389,35.0284,163797.8901
2011-03-16 15:00:00,49.62,49.82,49.51,49.58,185313.7146029983,35.0355,35.1767,34.9578,35.0072,185313.7146
2011-03-16 15:30:00,49.58,49.74,49.47,49.48,293309.2726263187,35.0072,35.1202,34.9296,34.9366,293309.2726
2011-03-17 09:30:00,51.23,51.29,50.82,50.97,175596.89061632426,36.1723,36.2146,35.8828,35.9887,175596.8906
2011-03-17 10:00:00,51.03,51.62,50.95,51.62,74403.10938367574,36.031,36.4476,35.9745,36.4476,74403.1094
2011-03-17 10:30:00,51.62,51.62,51.34,51.55,79122.70960577457,36.4476,36.4476,36.2499,36.3982,79122.7096
2011-03-17 11:00:00,51.55,51.62,51.06,51.11,67601.33259300388,36.3982,36.4476,36.0522,36.0875,67601.3326
2011-03-17 11:30:00,51.11,51.23,50.95,50.95,65657.96779566907,36.0875,36.1723,35.9745,35.9745,65657.9678
2011-03-17 12:00:00,50.92,51.21,50.92,51.17,54969.46141032759,35.9534,36.1581,35.9534,36.1299,54969.4614
2011-03-17 12:30:00,51.18,51.29,51.12,51.23,57468.07329261521,36.1369,36.2146,36.0946,36.1723,57468.0733
2011-03-17 13:00:00,51.21,51.35,50.95,50.95,34286.50749583564,36.1581,36.257,35.9745,35.9745,34286.5075
2011-03-17 13:30:00,50.93,51.07,50.49,50.51,68156.57967795669,35.9604,36.0593,35.6498,35.6639,68156.5797
2011-03-17 14:00:00,50.51,50.62,50.46,50.52,75235.98001110494,35.6639,35.7415,35.6286,35.6709,75235.98
2011-03-17 14:30:00,50.55,50.8,50.53,50.67,75791.22709605774,35.6921,35.8686,35.678,35.7768,75791.2271
2011-03-17 15:00:00,50.67,50.8,50.62,50.64,107995.55802332037,35.7768,35.8686,35.7415,35.7557,107995.558
2011-03-17 15:30:00,50.62,50.88,50.57,50.68,196418.6563020544,35.7415,35.9251,35.7062,35.7839,196418.6563
2011-03-18 09:30:00,52.44,52.44,51.38,51.68,260133.25930038863,37.0266,37.0266,36.2782,36.49,260133.2593
2011-03-18 10:00:00,51.72,51.91,51.63,51.67,132148.8062187673,36.5182,36.6524,36.4547,36.4829,132148.8062
2011-03-18 10:30:00,51.65,51.88,51.59,51.79,71488.06218767351,36.4688,36.6312,36.4264,36.5677,71488.0622
2011-03-18 11:00:00,51.79,51.96,51.7,51.7,87173.79233759022,36.5677,36.6877,36.5041,36.5041,87173.7923
2011-03-18 11:30:00,51.69,51.87,51.65,51.82,60799.55580233203,36.497,36.6241,36.4688,36.5888,60799.5558
2011-03-18 12:00:00,51.81,51.83,51.64,51.82,57745.696835091614,36.5818,36.5959,36.4617,36.5888,57745.6968
2011-03-18 12:30:00,51.83,51.84,51.63,51.65,42615.2137701277,36.5959,36.603,36.4547,36.4688,42615.2138
2011-03-18 13:00:00,51.67,51.83,51.65,51.73,44558.57856746252,36.4829,36.5959,36.4688,36.5253,44558.5786
2011-03-18 13:30:00,51.75,51.93,51.71,51.83,52054.41421432537,36.5394,36.6665,36.5112,36.5959,52054.4142
2011-03-18 14:00:00,51.84,51.84,51.56,51.66,74541.92115491393,36.603,36.603,36.4053,36.4759,74541.9212
2011-03-18 14:30:00,51.67,51.71,51.42,51.52,80372.01554691837,36.4829,36.5112,36.3064,36.377,80372.0155
2011-03-18 15:00:00,51.49,51.56,51.39,51.4,118128.81732370904,36.3558,36.4053,36.2852,36.2923,118128.8173
2011-03-18 15:30:00,51.41,51.62,51.41,51.61,307606.8850638534,36.2993,36.4476,36.2993,36.4406,307606.8851
2011-03-21 09:30:00,52.6,52.75,52.44,52.69,119100.49972237644,37.1396,37.2455,37.0266,37.2031,119100.4997
2011-03-21 10:00:00,52.66,52.86,52.63,52.83,67878.95613548029,37.1819,37.3232,37.1608,37.302,67878.9561
2011-03-21 10:30:00,52.85,52.93,52.75,52.81,41504.719600222095,37.3161,37.3726,37.2455,37.2879,41504.7196
2011-03-21 11:00:00,52.81,52.85,52.79,52.83,79400.33314825097,37.2879,37.3161,37.2737,37.302,79400.3331
2011-03-21 11:30:00,52.84,52.86,52.8,52.86,68295.39144919488,37.309,37.3232,37.2808,37.3232,68295.3914
2011-03-21 12:00:00,52.83,52.87,52.78,52.86,62604.108828428645,37.302,37.3302,37.2667,37.3232,62604.1088
2011-03-21 12:30:00,52.86,52.88,52.74,52.77,26929.48362021099,37.3232,37.3373,37.2384,37.2596,26929.4836
2011-03-21 13:00:00,52.79,52.8,52.59,52.61,31371.460299833423,37.2737,37.2808,37.1325,37.1466,31371.4603
2011-03-21 13:30:00,52.62,52.84,52.62,52.79,39006.10771793448,37.1537,37.309,37.1537,37.2737,39006.1077
2011-03-21 14:00:00,52.8,52.87,52.75,52.86,60244.30871737923,37.2808,37.3302,37.2455,37.3232,60244.3087
2011-03-21 14:30:00,52.86,52.94,52.81,52.85,53581.34369794558,37.3232,37.3796,37.2879,37.3161,53581.3437
2011-03-21 15:00:00,52.85,52.88,52.67,52.73,100083.28706274292,37.3161,37.3373,37.189,37.2314,100083.2871
2011-03-21 15:30:00,52.73,52.85,52.71,52.83,156302.0544142143,37.2314,37.3161,37.2172,37.302,156302.0544
2011-03-22 09:30:00,52.12,52.21,51.68,51.69,117157.13492504164,36.8007,36.8642,36.49,36.497,117157.1349
2011-03-22 10:00:00,51.69,51.77,51.44,51.49,75374.79178234313,36.497,36.5535,36.3205,36.3558,75374.7918
2011-03-22 10:30:00,51.48,51.48,51.15,51.16,86618.54525263741,36.3488,36.3488,36.1158,36.1228,86618.5453
2011-03-22 11:00:00,51.16,51.29,50.95,51.04,106746.25208217656,36.1228,36.2146,35.9745,36.0381,106746.2521
2011-03-22 11:30:00,51.05,51.13,50.98,51.11,232509.71682398664,36.0452,36.1016,35.9957,36.0875,232509.7168
2011-03-22 12:00:00,51.1,51.4,51.08,51.29,64269.850083287056,36.0805,36.2923,36.0663,36.2146,64269.8501
2011-03-22 12:30:00,51.26,51.29,51.15,51.23,40533.03720155469,36.1934,36.2146,36.1158,36.1723,40533.0372
2011-03-22 13:00:00,51.24,51.24,51.03,51.08,69405.88561910049,36.1793,36.1793,36.031,36.0663,69405.8856
2011-03-22 13:30:00,51.08,51.13,50.97,51.11,47890.06107717934,36.0663,36.1016,35.9887,36.0875,47890.0611
2011-03-22 14:00:00,51.13,51.16,50.98,51.06,76207.66240977234,36.1016,36.1228,35.9957,36.0522,76207.6624
2011-03-22 14:30:00,51.06,51.26,51.03,51.22,75791.22709605774,36.0522,36.1934,36.031,36.1652,75791.2271
2011-03-22 15:00:00,51.23,51.36,51.16,51.35,61077.17934480844,36.1723,36.264,36.1228,36.257,61077.1793
2011-03-22 15:30:00,51.34,51.39,51.22,51.25,90644.08661854525,36.2499,36.2852,36.1652,36.1864,90644.0866
2011-03-23 09:30:00,51.49,51.57,50.82,51.05,135757.91227096057,36.3558,36.4123,35.8828,36.0452,135757.9123
2011-03-23 10:00:00,51.02,51.1,50.87,51.09,84675.1804553026,36.024,36.0805,35.9181,36.0734,84675.1805
2011-03-23 10:30:00,51.1,51.29,50.98,51.11,34980.566352026646,36.0805,36.2146,35.9957,36.0875,34980.5664
2011-03-23 11:00:00,51.12,51.36,51.11,51.31,54553.026096612986,36.0946,36.264,36.0875,36.2287,54553.0261
2011-03-23 11:30:00,51.36,51.46,51.07,51.11,41782.3431426985,36.264,36.3346,36.0593,36.0875,41782.3431
2011-03-23 12:00:00,51.12,51.5,51.11,51.49,31093.83675735702,36.0946,36.3629,36.0875,36.3558,31093.8368
2011-03-23 12:30:00,51.49,51.62,51.43,51.57,47334.81399222654,36.3558,36.4476,36.3135,36.4123,47334.814
2011-03-23 13:00:00,51.55,51.67,51.49,51.67,61771.23820099944,36.3982,36.4829,36.3558,36.4829,61771.2382
2011-03-23 13:30:00,51.67,51.9,51.67,51.85,66074.40310938367,36.4829,36.6453,36.4829,36.61,66074.4031
2011-03-23 14:00:00,51.84,51.84,51.7,51.83,52054.41421432537,36.603,36.603,36.5041,36.5959,52054.4142
2011-03-23 14:30:00,51.8,52.01,51.8,51.96,80788.45086063298,36.5747,36.723,36.5747,36.6877,80788.4509
2011-03-23 15:00:00,51.95,52.07,51.84,51.94,65241.53248195446,36.6806,36.7654,36.603,36.6736,65241.5325
2011-03-23 15:30:00,51.94,51.96,51.8,51.81,103970.01665741256,36.6736,36.6877,36.5747,36.5818,103970.0167
2011-03-24 09:30:00,52.33,52.34,52.02,52.24,86757.35702387562,36.9489,36.956,36.7301,36.8854,86757.357
2011-03-24 10:00:00,52.19,52.44,52.11,52.42,101749.02831760132,36.8501,37.0266,36.7936,37.0125,101749.0283
2011-03-24 10:30:00,52.46,52.8,52.33,52.78,145891.17157134923,37.0407,37.2808,36.9489,37.2667,145891.1716
2011-03-24 11:00:00,52.78,53.14,52.71,53.06,110910.6052193226,37.2667,37.5209,37.2172,37.4644,110910.6052
2011-03-24 11:30:00,53.06,53.2,52.88,53.02,82454.19211549139,37.4644,37.5632,37.3373,37.4361,82454.1921
2011-03-24 12:00:00,53.02,53.06,52.9,53.0,62326.48528595224,37.4361,37.4644,37.3514,37.422,62326.4853
2011-03-24 12:30:00,52.99,52.99,52.66,52.72,26096.612992781786,37.4149,37.4149,37.1819,37.2243,26096.613
2011-03-24 13:00:00,52.72,52.83,52.69,52.8,10827.318156579677,37.2243,37.302,37.2031,37.2808,10827.3182
2011-03-24 13:30:00,52.81,52.84,52.69,52.8,38034.42531926707,37.2879,37.309,37.2031,37.2808,38034.4253
2011-03-24 14:00:00,52.78,52.92,52.78,52.91,27207.1071626874,37.2667,37.3655,37.2667,37.3585,27207.1072
2011-03-24 14:30:00,52.88,52.95,52.75,52.81,43448.08439755691,37.3373,37.3867,37.2455,37.2879,43448.0844
2011-03-24 15:00:00,52.83,52.91,52.73,52.84,59827.87340366463,37.302,37.3585,37.2314,37.309,59827.8734
2011-03-24 15:30:00,52.84,52.93,52.65,52.72,172265.4081066074,37.309,37.3726,37.1749,37.2243,172265.4081
2011-03-25 09:30:00,52.1,52.47,51.97,52.11,180871.73792337588,36.7865,37.0478,36.6947,36.7936,180871.7379
2011-03-25 10:00:00,52.11,52.29,51.91,52.04,80510.82731815657,36.7936,36.9207,36.6524,36.7442,80510.8273
2011-03-25 10:30:00,52.06,52.45,52.03,52.37,34286.50749583564,36.7583,37.0337,36.7371,36.9772,34286.5075
2011-03-25 11:00:00,52.42,52.6,52.38,52.52,37340.36646307607,37.0125,37.1396,36.9842,37.0831,37340.3665
2011-03-25 11:30:00,52.52,52.67,52.5,52.56,54830.64963908939,37.0831,37.189,37.069,37.1113,54830.6496
2011-03-25 12:00:00,52.56,52.57,52.36,52.37,58578.56746252082,37.1113,37.1184,36.9701,36.9772,58578.5675
2011-03-25 12:30:00,52.37,52.53,52.24,52.29,115074.95835646862,36.9772,37.0901,36.8854,36.9207,115074.9584
2011-03-25 13:00:00,52.29,52.47,52.24,52.44,87451.41588006662,36.9207,37.0478,36.8854,37.0266,87451.4159
2011-03-25 13:30:00,52.45,52.68,52.34,52.39,121599.11160466408,37.0337,37.1961,36.956,36.9913,121599.1116
2011-03-25 14:00:00,52.4,52.57,52.31,52.33,185452.5263742365,36.9984,37.1184,36.9348,36.9489,185452.5264
2011-03-25 14:30:00,52.34,52.34,52.12,52.14,152415.32481954468,36.956,36.956,36.8007,36.8148,152415.3248
2011-03-25 15:00:00,52.14,52.16,51.98,52.01,176568.57301499165,36.8148,36.8289,36.7018,36.723,176568.573
2011-03-25 15:30:00,52.01,52.05,51.75,51.84,408384.2309827873,36.723,36.7512,36.5394,36.603,408384.231
2011-03-28 09:30:00,51.77,52.24,51.74,52.22,87312.60410882843,36.5535,36.8854,36.5323,36.8713,87312.6041
2011-03-28 10:00:00,52.21,52.32,52.09,52.29,96196.55746807328,36.8642,36.9419,36.7795,36.9207,96196.5575
2011-03-28 10:30:00,52.26,52.32,51.97,52.11,128400.88839533592,36.8995,36.9419,36.6947,36.7936,128400.8884
2011-03-28 11:00:00,52.1,52.3,52.03,52.18,116046.64075513605,36.7865,36.9278,36.7371,36.843,116046.6408
2011-03-28 11:30:00,52.2,52.27,51.89,52.08,90227.65130483064,36.8571,36.9066,36.6383,36.7724,90227.6513
2011-03-28 12:00:00,52.06,52.19,52.06,52.16,64686.28539700166,36.7583,36.8501,36.7583,36.8289,64686.2854
2011-03-28 12:30:00,52.16,52.21,52.08,52.14,80788.45086063298,36.8289,36.8642,36.7724,36.8148,80788.4509
2011-03-28 13:00:00,52.15,52.29,52.12,52.28,52748.473070516375,36.8218,36.9207,36.8007,36.9136,52748.4731
2011-03-28 13:30:00,52.27,52.29,52.22,52.25,40116.60188784009,36.9066,36.9207,36.8713,36.8924,40116.6019
2011-03-28 14:00:00,52.24,52.35,52.21,52.34,64825.09716823986,36.8854,36.9631,36.8642,36.956,64825.0972
2011-03-28 14:30:00,52.34,52.47,52.27,52.32,96751.80455302609,36.956,37.0478,36.9066,36.9419,96751.8046
2011-03-28 15:00:00,52.31,52.5,52.27,52.35,168378.6785119378,36.9348,37.069,36.9066,36.9631,168378.6785
2011-03-28 15:30:00,52.35,52.39,52.0,52.03,235702.38756246527,36.9631,36.9913,36.7159,36.7371,235702.3876
2011-03-29 09:30:00,52.01,52.01,51.62,51.89,70794.0033314825,36.723,36.723,36.4476,36.6383,70794.0033
2011-03-29 10:00:00,51.89,52.49,51.8,52.42,67601.33259300388,36.6383,37.0619,36.5747,37.0125,67601.3326
2011-03-29 10:30:00,52.42,52.45,52.2,52.29,33731.26041088284,37.0125,37.0337,36.8571,36.9207,33731.2604
2011-03-29 11:00:00,52.32,52.5,52.27,52.46,52332.03775680177,36.9419,37.069,36.9066,37.0407,52332.0378
2011-03-29 11:30:00,52.45,52.59,52.38,52.52,19433.64797334814,37.0337,37.1325,36.9842,37.0831,19433.648
2011-03-29 12:00:00,52.5,52.68,52.46,52.58,47473.62576346474,37.069,37.1961,37.0407,37.1255,47473.6258
2011-03-29 12:30:00,52.55,52.55,52.45,52.47,33731.26041088284,37.1043,37.1043,37.0337,37.0478,33731.2604
2011-03-29 13:00:00,52.47,52.49,52.29,52.29,35952.24875069406,37.0478,37.0619,36.9207,36.9207,35952.2488
2011-03-29 13:30:00,52.3,52.41,52.26,52.37,34980.566352026646,36.9278,37.0054,36.8995,36.9772,34980.5664
2011-03-29 14:00:00,52.37,52.5,52.34,52.34,34841.754580788445,36.9772,37.069,36.956,36.956,34841.7546
2011-03-29 14:30:00,52.35,52.52,52.34,52.42,36368.68406440866,36.9631,37.0831,36.956,37.0125,36368.6841
2011-03-29 15:00:00,52.45,52.52,52.42,52.5,39422.54303164908,37.0337,37.0831,37.0125,37.069,39422.543
2011-03-29 15:30:00,52.5,52.54,52.42,52.47,110494.16990560798,37.069,37.0972,37.0125,37.0478,110494.1699
2011-03-30 09:30:00,53.1,53.17,52.85,52.92,64963.90893947806,37.4926,37.542,37.3161,37.3655,64963.9089
2011-03-30 10:00:00,52.89,52.91,52.76,52.78,54691.83786785119,37.3443,37.3585,37.2525,37.2667,54691.8379
2011-03-30 10:30:00,52.81,53.02,52.78,53.02,28317.601332593003,37.2879,37.4361,37.2667,37.4361,28317.6013
2011-03-30 11:00:00,53.04,53.04,52.82,52.94,107440.31093836756,37.4502,37.4502,37.2949,37.3796,107440.3109
2011-03-30 11:30:00,52.96,53.07,52.95,53.04,8883.953359244864,37.3938,37.4714,37.3867,37.4502,8883.9534
2011-03-30 12:00:00,53.1,53.24,53.05,53.19,8606.32981676846,37.4926,37.5915,37.4573,37.5562,8606.3298
2011-03-30 12:30:00,53.18,53.29,53.17,53.27,24847.307051637978,37.5491,37.6268,37.542,37.6126,24847.3071
2011-03-30 13:00:00,53.27,53.35,53.19,53.22,24569.683509161576,37.6126,37.6691,37.5562,37.5773,24569.6835
2011-03-30 13:30:00,53.22,53.3,53.15,53.3,29011.660188784008,37.5773,37.6338,37.5279,37.6338,29011.6602
2011-03-30 14:00:00,53.3,53.31,53.17,53.2,82593.0038867296,37.6338,37.6409,37.542,37.5632,82593.0039
2011-03-30 14:30:00,53.21,53.24,53.06,53.08,68017.76790671848,37.5703,37.5915,37.4644,37.4785,68017.7679
2011-03-30 15:00:00,53.08,53.12,52.93,53.02,182259.8556357579,37.4785,37.5067,37.3726,37.4361,182259.8556
2011-03-30 15:30:00,53.02,53.09,52.89,52.99,331204.88617434754,37.4361,37.4856,37.3443,37.4149,331204.8862
2011-03-31 09:30:00,53.09,53.2,52.78,52.95,58717.37923375902,37.4856,37.5632,37.2667,37.3867,58717.3792
2011-03-31 10:00:00,52.94,53.14,52.8,53.05,51915.60244308717,37.3796,37.5209,37.2808,37.4573,51915.6024
2011-03-31 10:30:00,52.99,53.29,52.87,53.26,29983.34258745141,37.4149,37.6268,37.3302,37.6056,29983.3426
2011-03-31 11:00:00,53.31,53.33,52.93,53.03,35119.37812326485,37.6409,37.655,37.3726,37.4432,35119.3781
2011-03-31 11:30:00,53.0,53.01,52.82,52.96,43031.64908384231,37.422,37.4291,37.2949,37.3938,43031.6491
2011-03-31 12:00:00,52.96,53.06,52.95,53.04,27623.542476401995,37.3938,37.4644,37.3867,37.4502,27623.5425
2011-03-31 12:30:00,53.04,53.15,52.94,53.13,33453.63686840644,37.4502,37.5279,37.3796,37.5138,33453.6369
2011-03-31 13:00:00,53.14,53.31,53.14,53.31,26790.67184897279,37.5209,37.6409,37.5209,37.6409,26790.6718
2011-03-31 13:30:00,53.31,53.35,53.18,53.26,38450.86063298168,37.6409,37.6691,37.5491,37.6056,38450.8606
2011-03-31 14:00:00,53.25,53.4,53.2,53.23,43170.460855080506,37.5985,37.7044,37.5632,37.5844,43170.4609
2011-03-31 14:30:00,53.25,53.42,53.24,53.4,33870.07218212104,37.5985,37.7186,37.5915,37.7044,33870.0722
2011-03-31 15:00:00,53.39,53.4,53.31,53.36,52748.473070516375,37.6974,37.7044,37.6409,37.6762,52748.4731
2011-03-31 15:30:00,53.37,53.55,53.27,53.46,313575.79122709605,37.6833,37.8103,37.6126,37.7468,313575.7912
2011-04-01 09:30:00,53.51,53.81,53.42,53.52,145335.92448639643,37.7821,37.9939,37.7186,37.7892,145335.9245
2011-04-01 10:00:00,53.53,53.69,53.42,53.52,75235.98001110494,37.7962,37.9092,37.7186,37.7892,75235.98
2011-04-01 10:30:00,53.53,53.66,53.35,53.54,50111.04941699056,37.7962,37.888,37.6691,37.8033,50111.0494
2011-04-01 11:00:00,53.53,53.69,53.47,53.55,134647.41810105497,37.7962,37.9092,37.7539,37.8103,134647.4181
2011-04-01 11:30:00,53.58,53.67,53.53,53.53,31787.895613548026,37.8315,37.8951,37.7962,37.7962,31787.8956
2011-04-01 12:00:00,53.53,53.85,53.53,53.81,22071.07162687396,37.7962,38.0222,37.7962,37.9939,22071.0716
2011-04-01 12:30:00,53.82,53.88,53.73,53.84,23736.81288173237,38.001,38.0434,37.9374,38.0151,23736.8129
2011-04-01 13:00:00,53.83,53.94,53.81,53.93,122015.54691837868,38.008,38.0857,37.9939,38.0787,122015.5469
2011-04-01 13:30:00,53.92,53.97,53.91,53.96,16657.412548584118,38.0716,38.1069,38.0645,38.0998,16657.4125
2011-04-01 14:00:00,53.97,53.99,53.91,53.94,33314.82509716824,38.1069,38.121,38.0645,38.0857,33314.8251
2011-04-01 14:30:00,53.94,53.94,53.6,53.71,110216.54636313158,38.0857,38.0857,37.8456,37.9233,110216.5464
2011-04-01 15:00:00,53.68,53.68,53.49,53.66,123403.66463076069,37.9021,37.9021,37.768,37.888,123403.6646
2011-04-01 15:30:00,53.67,53.77,53.6,53.67,154081.0660744031,37.8951,37.9657,37.8456,37.8951,154081.0661
2011-04-04 09:30:00,54.33,54.38,54.14,54.3,120766.24097723486,38.3611,38.3964,38.2269,38.3399,120766.241
2011-04-04 10:00:00,54.31,54.38,54.17,54.2,75513.60355358134,38.347,38.3964,38.2481,38.2693,75513.6036
2011-04-04 10:30:00,54.21,54.27,54.13,54.15,75791.22709605774,38.2764,38.3187,38.2199,38.234,75791.2271
2011-04-04 11:00:00,54.17,54.33,54.12,54.33,48306.496390893946,38.2481,38.3611,38.2128,38.3611,48306.4964
2011-04-04 11:30:00,54.31,54.4,54.27,54.32,23320.377568017768,38.347,38.4105,38.3187,38.354,23320.3776
2011-04-04 12:00:00,54.3,54.36,54.28,54.33,19988.895058300943,38.3399,38.3823,38.3258,38.3611,19988.8951
2011-04-04 12:30:00,54.34,54.37,54.12,54.2,30122.15435868961,38.3681,38.3893,38.2128,38.2693,30122.1544
2011-04-04 13:00:00,54.2,54.21,54.07,54.09,27901.1660188784,38.2693,38.2764,38.1775,38.1916,27901.166
2011-04-04 13:30:00,54.08,54.08,53.86,53.94,76901.72126596335,38.1846,38.1846,38.0292,38.0857,76901.7213
2011-04-04 14:00:00,53.94,54.04,53.86,53.98,44280.95502498611,38.0857,38.1563,38.0292,38.114,44280.955
2011-04-04 14:30:00,53.99,54.07,53.99,54.02,36646.30760688506,38.121,38.1775,38.121,38.1422,36646.3076
2011-04-04 15:00:00,54.02,54.12,53.92,54.09,67878.95613548029,38.1422,38.2128,38.0716,38.1916,67878.9561
2011-04-04 15:30:00,54.06,54.1,53.97,54.07,104386.45197112714,38.1704,38.1987,38.1069,38.1775,104386.452
2011-04-05 09:30:00,53.93,54.18,53.85,54.15,47890.06107717934,38.0787,38.2552,38.0222,38.234,47890.0611
2011-04-05 10:00:00,54.15,54.3,54.03,54.24,46501.943364797335,38.234,38.3399,38.1493,38.2975,46501.9434
2011-04-05 10:30:00,54.24,54.42,54.17,54.42,35119.37812326485,38.2975,38.4246,38.2481,38.4246,35119.3781
2011-04-05 11:00:00,54.42,54.53,54.36,54.51,75930.03886729594,38.4246,38.5023,38.3823,38.4882,75930.0389
2011-04-05 11:30:00,54.53,54.58,54.4,54.56,26790.67184897279,38.5023,38.5376,38.4105,38.5235,26790.6718
2011-04-05 12:00:00,54.56,54.65,54.49,54.61,26929.48362021099,38.5235,38.587,38.4741,38.5588,26929.4836
2011-04-05 12:30:00,54.58,54.67,54.52,54.64,40671.84897279289,38.5376,38.6012,38.4952,38.58,40671.849
2011-04-05 13:00:00,54.61,54.69,54.61,54.63,36646.30760688506,38.5588,38.6153,38.5588,38.5729,36646.3076
2011-04-05 13:30:00,54.64,54.71,54.6,54.64,34841.754580788445,38.58,38.6294,38.5517,38.58,34841.7546
2011-04-05 14:00:00,54.63,54.72,54.51,54.58,66907.27373681287,38.5729,38.6365,38.4882,38.5376,66907.2737
2011-04-05 14:30:00,54.56,54.61,54.46,54.58,81204.88617434759,38.5235,38.5588,38.4529,38.5376,81204.8862
2011-04-05 15:00:00,54.59,54.61,54.35,54.35,95918.93392559688,38.5447,38.5588,38.3752,38.3752,95918.9339
2011-04-05 15:30:00,54.35,54.39,54.25,54.37,154775.12493059412,38.3752,38.4034,38.3046,38.3893,154775.1249
2011-04-06 09:30:00,54.46,54.51,54.27,54.4,63298.16768461965,38.4529,38.4882,38.3187,38.4105,63298.1677
2011-04-06 10:00:00,54.43,54.51,54.08,54.14,39977.790116601886,38.4317,38.4882,38.1846,38.2269,39977.7901
2011-04-06 10:30:00,54.12,54.4,54.11,54.27,44975.01388117712,38.2128,38.4105,38.2057,38.3187,44975.0139
2011-04-06 11:00:00,54.28,54.33,54.08,54.25,80788.45086063298,38.3258,38.3611,38.1846,38.3046,80788.4509
2011-04-06 11:30:00,54.24,54.28,53.72,53.72,42059.9666851749,38.2975,38.3258,37.9304,37.9304,42059.9667
2011-04-06 12:00:00,53.7,53.81,53.67,53.76,26929.48362021099,37.9163,37.9939,37.8951,37.9586,26929.4836
2011-04-06 12:30:00,53.75,53.79,53.58,53.6,41365.90782898389,37.9516,37.9798,37.8315,37.8456,41365.9078
2011-04-06 13:00:00,53.61,53.68,53.55,53.6,37756.80177679067,37.8527,37.9021,37.8103,37.8456,37756.8018
2011-04-06 13:30:00,53.59,53.6,53.47,53.59,33592.44863964464,37.8386,37.8456,37.7539,37.8386,33592.4486
2011-04-06 14:00:00,53.58,53.78,53.58,53.78,52193.22598556357,37.8315,37.9727,37.8315,37.9727,52193.226
2011-04-06 14:30:00,53.79,53.84,53.73,53.84,56774.01443642421,37.9798,38.0151,37.9374,38.0151,56774.0144
2011-04-06 15:00:00,53.81,53.82,53.64,53.71,74819.54469739033,37.9939,38.001,37.8739,37.9233,74819.5447
2011-04-06 15:30:00,53.71,53.76,53.65,53.72,112437.5347029428,37.9233,37.9586,37.881,37.9304,112437.5347
2011-04-07 09:30:00,53.22,53.48,53.19,53.32,118684.06440866184,37.5773,37.7609,37.5562,37.6479,118684.0644
2011-04-07 10:00:00,53.32,53.4,53.01,53.01,57606.88506385341,37.6479,37.7044,37.4291,37.4291,57606.8851
2011-04-07 10:30:00,53.02,53.02,52.45,52.81,138256.52415324817,37.4361,37.4361,37.0337,37.2879,138256.5242
2011-04-07 11:00:00,52.83,52.88,52.65,52.68,94253.19267073848,37.302,37.3373,37.1749,37.1961,94253.1927
2011-04-07 11:30:00,52.66,52.81,52.42,52.81,33453.63686840644,37.1819,37.2879,37.0125,37.2879,33453.6369
2011-04-07 12:00:00,52.81,52.91,52.7,52.73,23459.18933925597,37.2879,37.3585,37.2102,37.2314,23459.1893
2011-04-07 12:30:00,52.73,52.96,52.69,52.82,15963.353692393111,37.2314,37.3938,37.2031,37.2949,15963.3537
2011-04-07 13:00:00,52.83,52.83,52.42,52.47,61632.42642976124,37.302,37.302,37.0125,37.0478,61632.4264
2011-04-07 13:30:00,52.45,52.45,52.22,52.32,55108.27318156579,37.0337,37.0337,36.8713,36.9419,55108.2732
2011-04-07 14:00:00,52.35,52.53,52.35,52.37,61354.80288728484,36.9631,37.0901,36.9631,36.9772,61354.8029
2011-04-07 14:30:00,52.37,52.53,52.34,52.48,66907.27373681287,36.9772,37.0901,36.956,37.0548,66907.2737
2011-04-07 15:00:00,52.49,52.54,52.36,52.42,96057.74569683507,37.0619,37.0972,36.9701,37.0125,96057.7457
2011-04-07 15:30:00,52.42,52.46,52.33,52.4,242504.1643531372,37.0125,37.0407,36.9489,36.9984,242504.1644
2011-04-08 09:30:00,52.83,52.91,52.18,52.39,109244.86396446418,37.302,37.3585,36.843,36.9913,109244.864
2011-04-08 10:00:00,52.38,52.47,51.88,51.92,193642.4208772904,36.9842,37.0478,36.6312,36.6594,193642.4209
2011-04-08 10:30:00,51.93,52.18,51.91,52.01,76346.47418101055,36.6665,36.843,36.6524,36.723,76346.4742
2011-04-08 11:00:00,51.98,52.06,51.88,51.93,143808.99500277624,36.7018,36.7583,36.6312,36.6665,143808.995
2011-04-08 11:30:00,51.93,52.04,51.83,51.88,115630.20544142142,36.6665,36.7442,36.5959,36.6312,115630.2054
2011-04-08 12:00:00,51.88,51.97,51.84,51.92,30955.02498611882,36.6312,36.6947,36.603,36.6594,30955.025
2011-04-08 12:30:00,51.93,51.99,51.73,51.74,44280.95502498611,36.6665,36.7089,36.5253,36.5323,44280.955
2011-04-08 13:00:00,51.75,51.75,51.61,51.65,26651.86007773459,36.5394,36.5394,36.4406,36.4688,26651.8601
2011-04-08 13:30:00,51.65,51.68,51.54,51.59,57051.63797890061,36.4688,36.49,36.3911,36.4264,57051.638
2011-04-08 14:00:00,51.6,51.67,51.46,51.47,71071.62687395891,36.4335,36.4829,36.3346,36.3417,71071.6269
2011-04-08 14:30:00,51.47,51.49,51.21,51.21,140338.7007218212,36.3417,36.3558,36.1581,36.1581,140338.7007
2011-04-08 15:00:00,51.18,51.43,51.15,51.39,120210.99389228206,36.1369,36.3135,36.1158,36.2852,120210.9939
2011-04-08 15:30:00,51.37,51.51,51.27,51.47,152970.57190449748,36.2711,36.37,36.2005,36.3417,152970.5719
2011-04-11 09:30:00,51.14,51.27,50.74,51.0,133120.48861743475,36.1087,36.2005,35.8263,36.0099,133120.4886
2011-04-11 10:00:00,51.0,51.17,50.9,51.13,130344.25319267072,36.0099,36.1299,35.9392,36.1016,130344.2532
2011-04-11 10:30:00,51.13,51.24,51.0,51.12,111327.0405330372,36.1016,36.1793,36.0099,36.0946,111327.0405
2011-04-11 11:00:00,51.11,51.24,50.97,50.98,194891.7268184342,36.0875,36.1793,35.9887,35.9957,194891.7268
2011-04-11 11:30:00,50.97,51.05,50.95,50.97,92865.07495835646,35.9887,36.0452,35.9745,35.9887,92865.075
2011-04-11 12:00:00,50.98,51.08,50.94,51.02,123126.04108828428,35.9957,36.0663,35.9675,36.024,123126.0411
2011-04-11 12:30:00,51.03,51.03,50.76,50.86,156996.11327040533,36.031,36.031,35.8404,35.911,156996.1133
2011-04-11 13:00:00,50.85,51.03,50.85,50.92,108134.36979455856,35.9039,36.031,35.9039,35.9534,108134.3698
2011-04-11 13:30:00,50.93,50.96,50.84,50.93,62881.73237090505,35.9604,35.9816,35.8969,35.9604,62881.7324
2011-04-11 14:00:00,50.93,51.01,50.85,51.01,65380.34425319266,35.9604,36.0169,35.9039,36.0169,65380.3443
2011-04-11 14:30:00,51.0,51.02,50.83,50.86,97029.42809550247,36.0099,36.024,35.8898,35.911,97029.4281
2011-04-11 15:00:00,50.86,50.92,50.8,50.81,163103.83120488617,35.911,35.9534,35.8686,35.8757,163103.8312
2011-04-11 15:30:00,50.8,51.12,50.79,51.0,253470.294280955,35.8686,36.0946,35.8616,36.0099,253470.2943
2011-04-12 09:30:00,50.72,50.73,49.53,49.59,470294.28095502494,35.8122,35.8192,34.9719,35.0143,470294.281
2011-04-12 10:00:00,49.56,49.66,49.13,49.42,404081.0660744031,34.9931,35.0637,34.6895,34.8943,404081.0661
2011-04-12 10:30:00,49.42,49.43,49.13,49.19,239727.92892837312,34.8943,34.9013,34.6895,34.7319,239727.9289
2011-04-12 11:00:00,49.2,49.34,49.09,49.15,295669.0727373681,34.7389,34.8378,34.6612,34.7036,295669.0727
2011-04-12 11:30:00,49.15,49.36,49.12,49.33,120349.80566352024,34.7036,34.8519,34.6824,34.8307,120349.8057
2011-04-12 12:00:00,49.33,49.67,49.3,49.61,140477.5124930594,34.8307,35.0708,34.8095,35.0284,140477.5125
2011-04-12 12:30:00,49.59,49.72,49.51,49.66,87590.22765130483,35.0143,35.1061,34.9578,35.0637,87590.2277
2011-04-12 13:00:00,49.66,49.79,49.6,49.79,102859.52248750694,35.0637,35.1555,35.0213,35.1555,102859.5225
2011-04-12 13:30:00,49.79,49.79,49.56,49.66,130621.87673514712,35.1555,35.1555,34.9931,35.0637,130621.8767
2011-04-12 14:00:00,49.67,49.82,49.61,49.67,331066.0744031094,35.0708,35.1767,35.0284,35.0708,331066.0744
2011-04-12 14:30:00,49.68,49.75,49.61,49.73,159772.34869516935,35.0778,35.1273,35.0284,35.1131,159772.3487
2011-04-12 15:00:00,49.73,49.84,49.7,49.74,214880.62187673512,35.1131,35.1908,35.092,35.1202,214880.6219
2011-04-12 15:30:00,49.74,49.74,49.61,49.7,360355.3581343698,35.1202,35.1202,35.0284,35.092,360355.3581
2011-04-13 09:30:00,50.98,50.98,50.18,50.22,388950.5830094392,35.9957,35.9957,35.4309,35.4591,388950.583
2011-04-13 10:00:00,50.2,50.53,50.05,50.5,231121.59911160465,35.445,35.678,35.3391,35.6568,231121.5991
2011-04-13 10:30:00,50.52,50.61,50.42,50.5,159772.34869516935,35.6709,35.7345,35.6003,35.6568,159772.3487
2011-04-13 11:00:00,50.48,50.52,50.23,50.31,86757.35702387562,35.6427,35.6709,35.4662,35.5227,86757.357
2011-04-13 11:30:00,50.31,50.35,49.82,49.84,83703.4980566352,35.5227,35.5509,35.1767,35.1908,83703.4981
2011-04-13 12:00:00,49.86,49.98,49.75,49.78,78706.27429205996,35.2049,35.2897,35.1273,35.1484,78706.2743
2011-04-13 12:30:00,49.78,49.78,49.52,49.72,134092.17101610216,35.1484,35.1484,34.9649,35.1061,134092.171
2011-04-13 13:00:00,49.7,49.87,49.7,49.78,34147.69572459744,35.092,35.212,35.092,35.1484,34147.6957
2011-04-13 13:30:00,49.77,49.83,49.61,49.62,59827.87340366463,35.1414,35.1837,35.0284,35.0355,59827.8734
2011-04-13 14:00:00,49.62,49.85,49.58,49.75,122154.35868961689,35.0355,35.1979,35.0072,35.1273,122154.3587
2011-04-13 14:30:00,49.75,49.81,49.61,49.72,124514.1588006663,35.1273,35.1696,35.0284,35.1061,124514.1588
2011-04-13 15:00:00,49.74,50.05,49.73,49.98,123681.28817323707,35.1202,35.3391,35.1131,35.2897,123681.2882
2011-04-13 15:30:00,49.98,50.02,49.89,49.99,206551.91560244307,35.2897,35.3179,35.2261,35.2967,206551.9156
2011-04-14 09:30:00,50.33,50.41,49.8,50.07,469461.4103275958,35.5368,35.5933,35.1626,35.3532,469461.4103
2011-04-14 10:00:00,50.08,50.54,50.05,50.43,276790.6718489728,35.3603,35.6851,35.3391,35.6074,276790.6718
2011-04-14 10:30:00,50.43,50.51,50.15,50.23,143253.74791782344,35.6074,35.6639,35.4097,35.4662,143253.7479
2011-04-14 11:00:00,50.2,50.32,49.95,50.06,105635.75791227096,35.445,35.5297,35.2685,35.3461,105635.7579
2011-04-14 11:30:00,50.08,50.1,49.73,49.86,83564.686285397,35.3603,35.3744,35.1131,35.2049,83564.6863
2011-04-14 12:00:00,49.87,49.9,49.66,49.69,124514.1588006663,35.212,35.2332,35.0637,35.0849,124514.1588
2011-04-14 12:30:00,49.68,49.75,49.49,49.66,100499.72237645752,35.0778,35.1273,34.9437,35.0637,100499.7224
2011-04-14 13:00:00,49.66,49.72,49.63,49.71,93142.69850083286,35.0637,35.1061,35.0425,35.099,93142.6985
2011-04-14 13:30:00,49.71,49.77,49.51,49.54,80788.45086063298,35.099,35.1414,34.9578,34.979,80788.4509
2011-04-14 14:00:00,49.56,49.64,49.43,49.6,155885.61910049972,34.9931,35.0496,34.9013,35.0213,155885.6191
2011-04-14 14:30:00,49.61,49.8,49.55,49.79,105496.94614103276,35.0284,35.1626,34.986,35.1555,105496.9461
2011-04-14 15:00:00,49.81,50.02,49.71,49.93,215435.868961688,35.1696,35.3179,35.099,35.2544,215435.869
2011-04-14 15:30:00,49.94,50.14,49.87,50.1,411021.6546363132,35.2614,35.4026,35.212,35.3744,411021.6546
2011-04-15 09:30:00,50.28,50.42,49.95,50.42,164630.7606885064,35.5015,35.6003,35.2685,35.6003,164630.7607
2011-04-15 10:00:00,50.43,50.59,50.33,50.38,129372.57079400332,35.6074,35.7204,35.5368,35.5721,129372.5708
2011-04-15 10:30:00,50.39,50.48,50.19,50.45,135063.85341476958,35.5791,35.6427,35.4379,35.6215,135063.8534
2011-04-15 11:00:00,50.44,50.64,50.36,50.6,108967.24042198778,35.6145,35.7557,35.558,35.7274,108967.2404
2011-04-15 11:30:00,50.59,50.59,50.31,50.36,71904.49750138812,35.7204,35.7204,35.5227,35.558,71904.4975
2011-04-15 12:00:00,50.38,50.57,50.35,50.44,79677.95669072737,35.5721,35.7062,35.5509,35.6145,79677.9567
2011-04-15 12:30:00,50.44,50.73,50.44,50.73,46779.56690727374,35.6145,35.8192,35.6145,35.8192,46779.5669
2011-04-15 13:00:00,50.73,50.77,50.62,50.64,40116.60188784009,35.8192,35.8475,35.7415,35.7557,40116.6019
2011-04-15 13:30:00,50.67,50.74,50.64,50.72,59133.81454747362,35.7768,35.8263,35.7557,35.8122,59133.8145
2011-04-15 14:00:00,50.72,50.89,50.7,50.83,64408.66185452526,35.8122,35.9322,35.798,35.8898,64408.6619
2011-04-15 14:30:00,50.84,50.95,50.78,50.84,76207.66240977234,35.8969,35.9745,35.8545,35.8969,76207.6624
2011-04-15 15:00:00,50.84,50.85,50.67,50.85,138395.3359244864,35.8969,35.9039,35.7768,35.9039,138395.3359
2011-04-15 15:30:00,50.85,50.9,50.71,50.76,254025.54136590785,35.9039,35.9392,35.8051,35.8404,254025.5414
2011-04-18 09:30:00,49.81,49.93,49.48,49.5,150471.96002220988,35.1696,35.2544,34.9366,34.9507,150471.96
2011-04-18 10:00:00,49.5,49.84,49.28,49.66,133814.54747362575,34.9507,35.1908,34.7954,35.0637,133814.5475
2011-04-18 10:30:00,49.66,49.82,49.44,49.55,147834.53636868406,35.0637,35.1767,34.9084,34.986,147834.5364
2011-04-18 11:00:00,49.54,49.61,49.35,49.53,196835.091615769,34.979,35.0284,34.8448,34.9719,196835.0916
2011-04-18 11:30:00,49.49,49.51,49.33,49.42,77734.59189339256,34.9437,34.9578,34.8307,34.8943,77734.5919
2011-04-18 12:00:00,49.42,49.42,49.17,49.2,50388.67295946696,34.8943,34.8943,34.7177,34.7389,50388.673
2011-04-18 12:30:00,49.18,49.2,49.02,49.11,60521.93225985563,34.7248,34.7389,34.6118,34.6754,60521.9323
2011-04-18 13:00:00,49.12,49.21,49.1,49.16,85369.23931149361,34.6824,34.746,34.6683,34.7107,85369.2393
2011-04-18 13:30:00,49.15,49.47,49.12,49.46,67184.89727928927,34.7036,34.9296,34.6824,34.9225,67184.8973
2011-04-18 14:00:00,49.45,49.61,49.37,49.53,89117.15713492503,34.9154,35.0284,34.859,34.9719,89117.1571
2011-04-18 14:30:00,49.54,49.78,49.49,49.69,123542.47640199888,34.979,35.1484,34.9437,35.0849,123542.4764
2011-04-18 15:00:00,49.7,49.82,49.6,49.74,151998.88950583007,35.092,35.1767,35.0213,35.1202,151998.8895
2011-04-18 15:30:00,49.74,49.81,49.61,49.79,265130.4830649639,35.1202,35.1696,35.0284,35.1555,265130.4831
2011-04-19 09:30:00,51.65,52.06,51.52,51.72,438645.1971127151,36.4688,36.7583,36.377,36.5182,438645.1971
2011-04-19 10:00:00,51.72,51.72,51.41,51.42,308162.1321488062,36.5182,36.5182,36.2993,36.3064,308162.1321
2011-04-19 10:30:00,51.46,51.46,51.13,51.2,204330.92726263183,36.3346,36.3346,36.1016,36.1511,204330.9273
2011-04-19 11:00:00,51.16,51.51,51.05,51.29,222931.7046085508,36.1228,36.37,36.0452,36.2146,222931.7046
2011-04-19 11:30:00,51.31,51.33,51.08,51.18,107579.12270960576,36.2287,36.2429,36.0663,36.1369,107579.1227
2011-04-19 12:00:00,51.18,51.42,51.15,51.41,110355.3581343698,36.1369,36.3064,36.1158,36.2993,110355.3581
2011-04-19 12:30:00,51.4,51.49,51.33,51.44,114936.14658523042,36.2923,36.3558,36.2429,36.3205,114936.1466
2011-04-19 13:00:00,51.44,51.56,51.38,51.52,120488.61743475846,36.3205,36.4053,36.2782,36.377,120488.6174
2011-04-19 13:30:00,51.52,51.72,51.42,51.67,191004.99722376457,36.377,36.5182,36.3064,36.4829,191004.9972
2011-04-19 14:00:00,51.66,51.73,51.62,51.7,121321.48806218768,36.4759,36.5253,36.4476,36.5041,121321.4881
2011-04-19 14:30:00,51.69,51.98,51.66,51.93,163659.07828983897,36.497,36.7018,36.4759,36.6665,163659.0783
2011-04-19 15:00:00,51.93,51.97,51.75,51.93,215991.1160466408,36.6665,36.6947,36.5394,36.6665,215991.116
2011-04-19 15:30:00,51.93,52.33,51.92,52.31,503747.9178234314,36.6665,36.9489,36.6594,36.9348,503747.9178
2011-04-20 09:30:00,55.54,56.69,55.53,56.44,719739.0338700721,39.2154,40.0274,39.2084,39.8509,719739.0339
2011-04-20 10:00:00,56.44,56.73,56.41,56.53,451415.8800666296,39.8509,40.0557,39.8297,39.9145,451415.8801
2011-04-20 10:30:00,56.52,56.62,56.08,56.24,281649.08384230983,39.9074,39.978,39.5967,39.7097,281649.0838
2011-04-20 11:00:00,56.25,56.31,55.79,55.93,252220.9883398112,39.7168,39.7591,39.392,39.4908,252220.9883
2011-04-20 11:30:00,55.95,56.42,55.95,56.26,131871.18267629095,39.5049,39.8368,39.5049,39.7238,131871.1827
2011-04-20 12:00:00,56.26,56.38,55.96,55.96,85230.4275402554,39.7238,39.8085,39.512,39.512,85230.4275
2011-04-20 12:30:00,55.96,56.07,55.73,55.99,117018.32315380345,39.512,39.5897,39.3496,39.5332,117018.3232
2011-04-20 13:00:00,55.98,56.21,55.8,56.1,94669.62798445308,39.5261,39.6885,39.399,39.6108,94669.628
2011-04-20 13:30:00,56.09,56.19,56.05,56.1,58300.94392004442,39.6038,39.6744,39.5755,39.6108,58300.9439
2011-04-20 14:00:00,56.1,56.15,55.98,56.06,64408.66185452526,39.6108,39.6461,39.5261,39.5826,64408.6619
2011-04-20 14:30:00,56.06,56.1,55.95,56.0,78706.27429205996,39.5826,39.6108,39.5049,39.5402,78706.2743
2011-04-20 15:00:00,56.0,56.0,55.77,55.97,190033.3148250972,39.5402,39.5402,39.3778,39.519,190033.3148
2011-04-20 15:30:00,55.98,56.39,55.98,56.28,292198.77845641307,39.5261,39.8156,39.5261,39.7379,292198.7785
2011-04-21 09:30:00,57.07,57.07,55.85,56.05,338145.47473625763,40.2957,40.2957,39.4343,39.5755,338145.4747
2011-04-21 10:00:00,56.05,56.39,55.76,56.34,174764.01998889504,39.5755,39.8156,39.3708,39.7803,174764.02
2011-04-21 10:30:00,56.33,56.34,56.02,56.13,176707.38478622987,39.7732,39.7803,39.5544,39.632,176707.3848
2011-04-21 11:00:00,56.15,56.26,56.09,56.22,91893.39255968906,39.6461,39.7238,39.6038,39.6956,91893.3926
2011-04-21 11:30:00,56.21,56.24,56.1,56.23,132009.99444752914,39.6885,39.7097,39.6108,39.7026,132009.9944
2011-04-21 12:00:00,56.23,56.31,56.14,56.14,72598.55635757912,39.7026,39.7591,39.6391,39.6391,72598.5564
2011-04-21 12:30:00,56.14,56.26,56.11,56.21,60105.49694614103,39.6391,39.7238,39.6179,39.6885,60105.4969
2011-04-21 13:00:00,56.21,56.24,56.13,56.21,44558.57856746252,39.6885,39.7097,39.632,39.6885,44558.5786
2011-04-21 13:30:00,56.21,56.21,56.03,56.07,90227.65130483064,39.6885,39.6885,39.5614,39.5897,90227.6513
2011-04-21 14:00:00,56.07,56.26,55.92,56.16,133120.48861743475,39.5897,39.7238,39.4837,39.6532,133120.4886
2011-04-21 14:30:00,56.17,56.26,56.12,56.14,74680.73292615214,39.6603,39.7238,39.625,39.6391,74680.7329
2011-04-21 15:00:00,56.15,56.16,56.1,56.16,74819.54469739033,39.6461,39.6532,39.6108,39.6532,74819.5447
2011-04-21 15:30:00,56.16,56.31,56.05,56.18,366463.0760688506,39.6532,39.7591,39.5755,39.6673,366463.0761
2011-04-25 09:30:00,56.27,56.27,55.78,56.13,259994.4475291505,39.7309,39.7309,39.3849,39.632,259994.4475
2011-04-25 10:00:00,56.14,56.21,55.4,55.54,217101.6102165464,39.6391,39.6885,39.1166,39.2154,217101.6102
2011-04-25 10:30:00,55.54,55.66,55.32,55.45,175041.64353137146,39.2154,39.3002,39.0601,39.1519,175041.6435
2011-04-25 11:00:00,55.45,55.48,55.23,55.44,151998.88950583007,39.1519,39.1731,38.9966,39.1448,151998.8895
2011-04-25 11:30:00,55.45,55.74,55.34,55.63,120905.05274847306,39.1519,39.3567,39.0742,39.279,120905.0527
2011-04-25 12:00:00,55.64,55.74,55.49,55.6,95502.49861188229,39.286,39.3567,39.1801,39.2578,95502.4986
2011-04-25 12:30:00,55.59,55.65,55.43,55.54,108550.80510827315,39.2507,39.2931,39.1378,39.2154,108550.8051
2011-04-25 13:00:00,55.55,55.56,55.41,55.43,103970.01665741256,39.2225,39.2296,39.1236,39.1378,103970.0167
2011-04-25 13:30:00,55.43,55.68,55.42,55.61,156163.2426429761,39.1378,39.3143,39.1307,39.2649,156163.2426
2011-04-25 14:00:00,55.61,55.69,55.56,55.63,139089.3947806774,39.2649,39.3213,39.2296,39.279,139089.3948
2011-04-25 14:30:00,55.62,55.75,55.47,55.75,134647.41810105497,39.2719,39.3637,39.166,39.3637,134647.4181
2011-04-25 15:00:00,55.74,55.8,55.61,55.8,211410.3275957801,39.3567,39.399,39.2649,39.399,211410.3276
2011-04-25 15:30:00,55.8,55.87,55.72,55.81,463631.3159355913,39.399,39.4484,39.3425,39.4061,463631.3159
2011-04-26 09:30:00,56.53,56.99,56.47,56.96,296640.7551360355,39.9145,40.2392,39.8721,40.2181,296640.7551
2011-04-26 10:00:00,56.98,57.27,56.77,57.15,222237.6457523598,40.2322,40.4369,40.0839,40.3522,222237.6458
2011-04-26 10:30:00,57.16,57.47,57.16,57.24,198084.3975569128,40.3593,40.5782,40.3593,40.4158,198084.3976
2011-04-26 11:00:00,57.24,57.28,57.02,57.02,170044.4197667962,40.4158,40.444,40.2604,40.2604,170044.4198
2011-04-26 11:30:00,57.03,57.1,56.92,56.99,86063.29816768461,40.2675,40.3169,40.1898,40.2392,86063.2982
2011-04-26 12:00:00,56.98,57.15,56.9,57.01,127568.01776790671,40.2322,40.3522,40.1757,40.2534,127568.0178
2011-04-26 12:30:00,57.01,57.01,56.85,56.86,52609.661299278174,40.2534,40.2534,40.1404,40.1475,52609.6613
2011-04-26 13:00:00,56.85,56.9,56.77,56.85,59272.626318711824,40.1404,40.1757,40.0839,40.1404,59272.6263
2011-04-26 13:30:00,56.83,56.98,56.74,56.93,94669.62798445308,40.1263,40.2322,40.0627,40.1969,94669.628
2011-04-26 14:00:00,56.92,56.94,56.7,56.75,194475.2915047196,40.1898,40.2039,40.0345,40.0698,194475.2915
2011-04-26 14:30:00,56.75,56.96,56.75,56.96,117851.19378123264,40.0698,40.2181,40.0698,40.2181,117851.1938
2011-04-26 15:00:00,56.95,57.08,56.9,56.99,225291.5047196002,40.211,40.3028,40.1757,40.2392,225291.5047
2011-04-26 15:30:00,56.99,57.16,56.98,57.11,367712.3820099944,40.2392,40.3593,40.2322,40.324,367712.382
2011-04-27 09:30:00,57.2,57.5,57.19,57.26,122015.54691837868,40.3875,40.5993,40.3805,40.4299,122015.5469
2011-04-27 10:00:00,57.24,57.25,56.76,56.81,87312.60410882843,40.4158,40.4228,40.0768,40.1122,87312.6041
2011-04-27 10:30:00,56.77,56.86,56.65,56.69,83842.3098278734,40.0839,40.1475,39.9992,40.0274,83842.3098
2011-04-27 11:00:00,56.68,56.95,56.67,56.95,77040.53303720155,40.0204,40.211,40.0133,40.211,77040.533
2011-04-27 11:30:00,56.95,57.06,56.88,56.93,98556.3575791227,40.211,40.2887,40.1616,40.1969,98556.3576
2011-04-27 12:00:00,56.93,56.95,56.8,56.9,47473.62576346474,40.1969,40.211,40.1051,40.1757,47473.6258
2011-04-27 12:30:00,56.89,57.16,56.8,57.01,87590.22765130483,40.1686,40.3593,40.1051,40.2534,87590.2277
2011-04-27 13:00:00,56.99,57.08,56.93,57.06,52609.661299278174,40.2392,40.3028,40.1969,40.2887,52609.6613
2011-04-27 13:30:00,57.04,57.26,57.03,57.26,75930.03886729594,40.2745,40.4299,40.2675,40.4299,75930.0389
2011-04-27 14:00:00,57.22,57.25,56.95,57.0,73709.05052748472,40.4016,40.4228,40.211,40.2463,73709.0505
2011-04-27 14:30:00,57.01,57.15,56.97,57.13,99805.6635202665,40.2534,40.3522,40.2251,40.3381,99805.6635
2011-04-27 15:00:00,57.14,57.21,57.06,57.15,85924.48639644642,40.3452,40.3946,40.2887,40.3522,85924.4864
2011-04-27 15:30:00,57.16,57.63,57.16,57.45,298306.49639089394,40.3593,40.6911,40.3593,40.564,298306.4964
2011-04-28 09:30:00,57.08,57.22,56.82,57.11,202109.93892282064,40.3028,40.4016,40.1192,40.324,202109.9389
2011-04-28 10:00:00,57.13,57.17,56.84,57.02,163936.70183231536,40.3381,40.3663,40.1333,40.2604,163936.7018
2011-04-28 10:30:00,57.02,57.32,57.0,57.25,98001.1104941699,40.2604,40.4723,40.2463,40.4228,98001.1105
2011-04-28 11:00:00,57.26,57.39,57.16,57.21,152831.7601332593,40.4299,40.5217,40.3593,40.3946,152831.7601
2011-04-28 11:30:00,57.21,57.23,56.86,56.95,65935.59133814547,40.3946,40.4087,40.1475,40.211,65935.5913
2011-04-28 12:00:00,56.93,57.05,56.83,56.93,61910.04997223764,40.1969,40.2816,40.1263,40.1969,61910.05
2011-04-28 12:30:00,56.93,57.05,56.82,57.0,74403.10938367574,40.1969,40.2816,40.1192,40.2463,74403.1094
2011-04-28 13:00:00,57.01,57.09,56.79,57.01,66213.21488062188,40.2534,40.3099,40.098,40.2534,66213.2149
2011-04-28 13:30:00,56.99,57.09,56.9,56.95,68017.76790671848,40.2392,40.3099,40.1757,40.211,68017.7679
2011-04-28 14:00:00,56.95,57.07,56.86,57.01,60105.49694614103,40.211,40.2957,40.1475,40.2534,60105.4969
2011-04-28 14:30:00,56.99,57.21,56.98,57.19,78983.89783453636,40.2392,40.3946,40.2322,40.3805,78983.8978
2011-04-28 15:00:00,57.17,57.19,57.02,57.05,104386.45197112714,40.3663,40.3805,40.2604,40.2816,104386.452
2011-04-28 15:30:00,57.05,57.22,56.94,57.04,309966.6851749028,40.2816,40.4016,40.2039,40.2745,309966.6852
2011-04-29 09:30:00,57.93,58.24,57.76,57.83,155191.5602443087,40.903,41.1218,40.7829,40.8323,155191.5602
2011-04-29 10:00:00,57.83,58.0,57.72,58.0,158523.04275402552,40.8323,40.9524,40.7547,40.9524,158523.0428
2011-04-29 10:30:00,58.01,58.02,57.86,57.88,88284.28650749582,40.9594,40.9665,40.8535,40.8677,88284.2865
2011-04-29 11:00:00,57.86,57.95,57.76,57.79,108967.24042198778,40.8535,40.9171,40.7829,40.8041,108967.2404
2011-04-29 11:30:00,57.78,58.0,57.73,57.98,52470.84952803997,40.797,40.9524,40.7617,40.9383,52470.8495
2011-04-29 12:00:00,57.98,57.99,57.79,57.84,67462.52082176568,40.9383,40.9453,40.8041,40.8394,67462.5208
2011-04-29 12:30:00,57.84,57.9,57.73,57.84,55108.27318156579,40.8394,40.8818,40.7617,40.8394,55108.2732
2011-04-29 13:00:00,57.83,57.92,57.76,57.76,44142.14325374791,40.8323,40.8959,40.7829,40.7829,44142.1433
2011-04-29 13:30:00,57.76,57.78,57.7,57.73,28039.9777901166,40.7829,40.797,40.7406,40.7617,28039.9778
2011-04-29 14:00:00,57.73,57.78,57.7,57.75,53720.15546918378,40.7617,40.797,40.7406,40.7759,53720.1555
2011-04-29 14:30:00,57.73,57.79,57.7,57.7,54275.402554136585,40.7617,40.8041,40.7406,40.7406,54275.4026
2011-04-29 15:00:00,57.7,57.75,57.65,57.65,77734.59189339256,40.7406,40.7759,40.7053,40.7053,77734.5919
2011-04-29 15:30:00,57.65,57.82,57.62,57.69,225152.692948362,40.7053,40.8253,40.6841,40.7335,225152.6929
2011-05-02 09:30:00,58.55,58.55,57.8,57.87,139228.2065519156,41.3407,41.3407,40.8112,40.8606,139228.2066
2011-05-02 10:00:00,57.9,58.18,57.9,58.14,126041.0882842865,40.8818,41.0795,40.8818,41.0512,126041.0883
2011-05-02 10:30:00,58.16,58.18,57.96,57.98,107995.55802332037,41.0654,41.0795,40.9241,40.9383,107995.558
2011-05-02 11:00:00,57.98,58.08,57.9,57.93,97584.67518045528,40.9383,41.0089,40.8818,40.903,97584.6752
2011-05-02 11:30:00,57.92,57.96,57.81,57.83,34286.50749583564,40.8959,40.9241,40.8182,40.8323,34286.5075
2011-05-02 12:00:00,57.85,57.92,57.51,57.51,40255.41365907829,40.8465,40.8959,40.6064,40.6064,40255.4137
2011-05-02 12:30:00,57.52,57.57,57.37,57.38,37062.74292059967,40.6135,40.6488,40.5076,40.5146,37062.7429
2011-05-02 13:00:00,57.39,57.54,57.31,57.5,58856.19100499722,40.5217,40.6276,40.4652,40.5993,58856.191
2011-05-02 13:30:00,57.51,57.66,57.5,57.63,36785.11937812327,40.6064,40.7123,40.5993,40.6911,36785.1194
2011-05-02 14:00:00,57.65,57.76,57.56,57.64,40116.60188784009,40.7053,40.7829,40.6417,40.6982,40116.6019
2011-05-02 14:30:00,57.63,57.7,57.44,57.5,47057.19044975014,40.6911,40.7406,40.557,40.5993,47057.1904
2011-05-02 15:00:00,57.48,57.58,57.38,57.42,144086.61854525263,40.5852,40.6558,40.5146,40.5429,144086.6185
2011-05-02 15:30:00,57.42,57.57,57.34,57.52,192809.5502498612,40.5429,40.6488,40.4864,40.6135,192809.5502
2011-05-03 09:30:00,57.04,57.26,56.75,57.2,147556.91282620764,40.4937,40.6499,40.2878,40.6073,147556.9128
2011-05-03 10:00:00,57.24,57.29,56.95,57.01,57329.26152137701,40.6357,40.6712,40.4298,40.4724,57329.2615
2011-05-03 10:30:00,56.99,57.06,56.71,56.88,65241.53248195446,40.4582,40.5079,40.2594,40.3801,65241.5325
2011-05-03 11:00:00,56.9,57.32,56.87,57.11,45113.82565241532,40.3943,40.6925,40.373,40.5434,45113.8257
2011-05-03 11:30:00,57.13,57.17,56.98,57.06,33176.013325930035,40.5576,40.586,40.4511,40.5079,33176.0133
2011-05-03 12:00:00,57.08,57.11,56.98,57.05,37479.17823431427,40.5221,40.5434,40.4511,40.5008,37479.1782
2011-05-03 12:30:00,57.05,57.06,56.9,56.94,27068.29539144919,40.5008,40.5079,40.3943,40.4227,27068.2954
2011-05-03 13:00:00,56.96,57.06,56.77,56.78,30816.21321488062,40.4369,40.5079,40.302,40.3091,30816.2132
2011-05-03 13:30:00,56.76,56.81,56.57,56.74,37756.80177679067,40.2949,40.3304,40.16,40.2807,37756.8018
2011-05-03 14:00:00,56.75,56.76,56.49,56.64,54691.83786785119,40.2878,40.2949,40.1032,40.2097,54691.8379
2011-05-03 14:30:00,56.65,56.79,56.54,56.56,58023.320377568016,40.2168,40.3162,40.1387,40.1529,58023.3204
2011-05-03 15:00:00,56.54,56.85,56.54,56.79,56635.20266518601,40.1387,40.3588,40.1387,40.3162,56635.2027
2011-05-03 15:30:00,56.78,57.01,56.62,56.93,185313.7146029983,40.3091,40.4724,40.1955,40.4156,185313.7146
2011-05-04 09:30:00,57.11,57.52,57.06,57.17,195030.5385896724,40.5434,40.8344,40.5079,40.586,195030.5386
2011-05-04 10:00:00,57.17,57.21,56.55,56.75,169072.73736812882,40.586,40.6144,40.1458,40.2878,169072.7374
2011-05-04 10:30:00,56.75,56.83,56.53,56.76,145335.92448639643,40.2878,40.3446,40.1316,40.2949,145335.9245
2011-05-04 11:00:00,56.8,56.84,56.29,56.44,173375.90227651305,40.3233,40.3517,39.9612,40.0677,173375.9023
2011-05-04 11:30:00,56.44,56.48,56.09,56.25,59827.87340366463,40.0677,40.0961,39.8193,39.9328,59827.8734
2011-05-04 12:00:00,56.26,56.34,56.1,56.1,36507.49583564686,39.9399,39.9967,39.8264,39.8264,36507.4958
2011-05-04 12:30:00,56.18,56.28,56.03,56.28,48167.68461965575,39.8832,39.9541,39.7767,39.9541,48167.6846
2011-05-04 13:00:00,56.28,56.44,56.28,56.31,36785.11937812327,39.9541,40.0677,39.9541,39.9754,36785.1194
2011-05-04 13:30:00,56.33,56.39,56.19,56.38,83981.1215991116,39.9896,40.0322,39.8903,40.0251,83981.1216
2011-05-04 14:00:00,56.36,56.39,56.17,56.34,173653.52581898944,40.0109,40.0322,39.8761,39.9967,173653.5258
2011-05-04 14:30:00,56.34,56.44,56.23,56.31,145335.92448639643,39.9967,40.0677,39.9186,39.9754,145335.9245
2011-05-04 15:00:00,56.31,56.39,56.18,56.26,164353.13714602997,39.9754,40.0322,39.8832,39.9399,164353.1371
2011-05-04 15:30:00,56.26,56.31,56.17,56.22,280260.9661299278,39.9399,39.9754,39.8761,39.9116,280260.9661
2011-05-05 09:30:00,55.44,55.72,55.15,55.67,238617.4347584675,39.3578,39.5566,39.1519,39.5211,238617.4348
2011-05-05 10:00:00,55.71,55.93,55.44,55.46,151443.64242087727,39.5495,39.7057,39.3578,39.372,151443.6424
2011-05-05 10:30:00,55.41,55.57,55.28,55.45,145335.92448639643,39.3365,39.4501,39.2442,39.3649,145335.9245
2011-05-05 11:00:00,55.42,55.51,55.07,55.28,77595.78012215435,39.3436,39.4075,39.0951,39.2442,77595.7801
2011-05-05 11:30:00,55.31,56.02,55.28,55.84,64963.90893947806,39.2655,39.7696,39.2442,39.6418,64963.9089
2011-05-05 12:00:00,55.87,56.12,55.79,55.9,39283.73126041088,39.6631,39.8406,39.6063,39.6844,39283.7313
2011-05-05 12:30:00,55.9,55.94,55.66,55.77,61077.17934480844,39.6844,39.7128,39.514,39.5921,61077.1793
2011-05-05 13:00:00,55.76,55.96,55.75,55.9,121043.86451971126,39.585,39.727,39.5779,39.6844,121043.8645
2011-05-05 13:30:00,55.92,55.98,55.74,55.94,98278.7340366463,39.6986,39.7412,39.5708,39.7128,98278.734
2011-05-05 14:00:00,55.94,56.07,55.8,56.01,91199.33370349804,39.7128,39.8051,39.6134,39.7625,91199.3337
2011-05-05 14:30:00,56.03,56.13,55.71,55.72,114242.0877290394,39.7767,39.8477,39.5495,39.5566,114242.0877
2011-05-05 15:00:00,55.7,55.74,54.84,54.92,160744.03109383673,39.5424,39.5708,38.9319,38.9887,160744.0311
2011-05-05 15:30:00,54.9,55.33,54.88,55.2,210438.6451971127,38.9745,39.2797,38.9603,39.1874,210438.6452
2011-05-06 09:30:00,55.75,56.08,55.48,55.81,164075.51360355358,39.5779,39.8122,39.3862,39.6205,164075.5136
2011-05-06 10:00:00,55.78,56.16,55.73,56.03,124930.59411438087,39.5992,39.869,39.5637,39.7767,124930.5941
2011-05-06 10:30:00,55.98,56.16,55.92,56.03,108550.80510827315,39.7412,39.869,39.6986,39.7767,108550.8051
2011-05-06 11:00:00,56.03,56.42,56.03,56.3,80372.01554691837,39.7767,40.0535,39.7767,39.9683,80372.0155
2011-05-06 11:30:00,56.3,56.5,56.1,56.23,41227.09605774569,39.9683,40.1103,39.8264,39.9186,41227.0961
2011-05-06 12:00:00,56.28,56.3,55.78,55.95,71488.06218767351,39.9541,39.9683,39.5992,39.7199,71488.0622
2011-05-06 12:30:00,55.93,56.03,55.73,55.87,70238.7562465297,39.7057,39.7767,39.5637,39.6631,70238.7562
2011-05-06 13:00:00,55.86,56.01,55.44,55.6,55385.89672404219,39.656,39.7625,39.3578,39.4714,55385.8967
2011-05-06 13:30:00,55.6,55.8,55.6,55.72,50111.04941699056,39.4714,39.6134,39.4714,39.5566,50111.0494
2011-05-06 14:00:00,55.72,55.89,55.47,55.52,67601.33259300388,39.5566,39.6773,39.3791,39.4146,67601.3326
2011-05-06 14:30:00,55.49,55.54,55.28,55.4,98556.3575791227,39.3933,39.4288,39.2442,39.3294,98556.3576
2011-05-06 15:00:00,55.38,55.69,55.38,55.49,128678.51193781232,39.3152,39.5353,39.3152,39.3933,128678.5119
2011-05-06 15:30:00,55.49,55.84,55.47,55.62,187951.1382565241,39.3933,39.6418,39.3791,39.4856,187951.1383
2011-05-09 09:30:00,55.56,55.84,55.36,55.59,85230.4275402554,39.443,39.6418,39.301,39.4643,85230.4275
2011-05-09 10:00:00,55.58,55.83,55.36,55.58,203359.24486396444,39.4572,39.6347,39.301,39.4572,203359.2449
2011-05-09 10:30:00,55.52,55.56,55.34,55.46,87034.98056635202,39.4146,39.443,39.2868,39.372,87034.9806
2011-05-09 11:00:00,55.46,55.67,55.46,55.55,51637.97890061077,39.372,39.5211,39.372,39.4359,51637.9789
2011-05-09 11:30:00,55.57,55.92,55.55,55.9,29705.71904497501,39.4501,39.6986,39.4359,39.6844,29705.719
2011-05-09 12:00:00,55.9,56.08,55.83,55.95,51360.355358134366,39.6844,39.8122,39.6347,39.7199,51360.3554
2011-05-09 12:30:00,55.93,56.06,55.93,55.94,33592.44863964464,39.7057,39.798,39.7057,39.7128,33592.4486
2011-05-09 13:00:00,55.94,56.03,55.88,55.92,36368.68406440866,39.7128,39.7767,39.6702,39.6986,36368.6841
2011-05-09 13:30:00,55.9,56.0,55.88,55.9,44558.57856746252,39.6844,39.7554,39.6702,39.6844,44558.5786
2011-05-09 14:00:00,55.92,55.95,55.8,55.8,43586.89616879511,39.6986,39.7199,39.6134,39.6134,43586.8962
2011-05-09 14:30:00,55.81,55.9,55.71,55.74,52609.661299278174,39.6205,39.6844,39.5495,39.5708,52609.6613
2011-05-09 15:00:00,55.76,55.82,55.73,55.76,52748.473070516375,39.585,39.6276,39.5637,39.585,52748.4731
2011-05-09 15:30:00,55.74,55.84,55.61,55.78,144503.05385896724,39.5708,39.6418,39.4785,39.5992,144503.0539
2011-05-10 09:30:00,56.45,56.67,56.42,56.65,137978.9006107718,40.0748,40.231,40.0535,40.2168,137978.9006
2011-05-10 10:00:00,56.65,56.88,56.54,56.79,137701.27706829537,40.2168,40.3801,40.1387,40.3162,137701.2771
2011-05-10 10:30:00,56.79,56.9,56.63,56.64,133536.92393114936,40.3162,40.3943,40.2026,40.2097,133536.9239
2011-05-10 11:00:00,56.66,56.83,56.63,56.78,75930.03886729594,40.2239,40.3446,40.2026,40.3091,75930.0389
2011-05-10 11:30:00,56.77,56.86,56.66,56.77,52054.41421432537,40.302,40.3659,40.2239,40.302,52054.4142
2011-05-10 12:00:00,56.79,57.11,56.76,57.08,145891.17157134923,40.3162,40.5434,40.2949,40.5221,145891.1716
2011-05-10 12:30:00,57.05,57.09,56.94,57.03,102859.52248750694,40.5008,40.5292,40.4227,40.4866,102859.5225
2011-05-10 13:00:00,57.03,57.03,56.85,56.88,26651.86007773459,40.4866,40.4866,40.3588,40.3801,26651.8601
2011-05-10 13:30:00,56.88,56.9,56.71,56.87,25680.177679067183,40.3801,40.3943,40.2594,40.373,25680.1777
2011-05-10 14:00:00,56.88,56.91,56.77,56.8,42337.5902276513,40.3801,40.4014,40.302,40.3233,42337.5902
2011-05-10 14:30:00,56.83,56.98,56.77,56.98,55802.3320377568,40.3446,40.4511,40.302,40.4511,55802.332
2011-05-10 15:00:00,56.96,57.14,56.95,57.06,110216.54636313158,40.4369,40.5647,40.4298,40.5079,110216.5464
2011-05-10 15:30:00,57.06,57.1,56.88,57.0,263048.3064963909,40.5079,40.5363,40.3801,40.4653,263048.3065
2011-05-11 09:30:00,56.26,56.56,56.03,56.36,108411.99333703498,39.9399,40.1529,39.7767,40.0109,108411.9933
2011-05-11 10:00:00,56.35,56.37,56.16,56.24,89811.21599111604,40.0038,40.018,39.869,39.9257,89811.216
2011-05-11 10:30:00,56.23,56.3,56.15,56.26,78567.46252082176,39.9186,39.9683,39.8619,39.9399,78567.4625
2011-05-11 11:00:00,56.27,56.46,56.25,56.36,34841.754580788445,39.947,40.0819,39.9328,40.0109,34841.7546
2011-05-11 11:30:00,56.32,56.46,56.08,56.16,34286.50749583564,39.9825,40.0819,39.8122,39.869,34286.5075
2011-05-11 12:00:00,56.14,56.16,55.59,55.82,56079.9555802332,39.8548,39.869,39.4643,39.6276,56079.9556
2011-05-11 12:30:00,55.79,55.94,55.68,55.86,84675.1804553026,39.6063,39.7128,39.5282,39.656,84675.1805
2011-05-11 13:00:00,55.85,55.9,55.67,55.72,53164.90838423098,39.6489,39.6844,39.5211,39.5566,53164.9084
2011-05-11 13:30:00,55.72,55.72,55.47,55.58,46224.31982232093,39.5566,39.5566,39.3791,39.4572,46224.3198
2011-05-11 14:00:00,55.56,55.63,55.46,55.54,36785.11937812327,39.443,39.4927,39.372,39.4288,36785.1194
2011-05-11 14:30:00,55.56,55.73,55.52,55.59,44419.76679622432,39.443,39.5637,39.4146,39.4643,44419.7668
2011-05-11 15:00:00,55.56,55.83,55.56,55.69,58300.94392004442,39.443,39.6347,39.443,39.5353,58300.9439
2011-05-11 15:30:00,55.69,55.74,55.47,55.62,134786.22987229316,39.5353,39.5708,39.3791,39.4856,134786.2299
2011-05-12 09:30:00,55.62,55.69,54.86,55.08,240977.2348695169,39.4856,39.5353,38.9461,39.1022,240977.2349
2011-05-12 10:00:00,55.09,55.53,55.03,55.28,174347.58467518043,39.1093,39.4217,39.0667,39.2442,174347.5847
2011-05-12 10:30:00,55.3,55.37,55.12,55.2,98278.7340366463,39.2584,39.3081,39.1306,39.1874,98278.734
2011-05-12 11:00:00,55.2,55.72,55.2,55.65,131593.55913381453,39.1874,39.5566,39.1874,39.5069,131593.5591
2011-05-12 11:30:00,55.68,55.8,55.54,55.55,52748.473070516375,39.5282,39.6134,39.4288,39.4359,52748.4731
2011-05-12 12:00:00,55.56,55.61,55.33,55.41,58023.320377568016,39.443,39.4785,39.2797,39.3365,58023.3204
2011-05-12 12:30:00,55.46,55.56,55.28,55.52,53858.96724042198,39.372,39.443,39.2442,39.4146,53858.9672
2011-05-12 13:00:00,55.54,55.76,55.53,55.54,42476.4019988895,39.4288,39.585,39.4217,39.4288,42476.402
2011-05-12 13:30:00,55.59,55.66,55.47,55.5,39422.54303164908,39.4643,39.514,39.3791,39.4004,39422.543
2011-05-12 14:00:00,55.47,55.77,55.45,55.5,77040.53303720155,39.3791,39.5921,39.3649,39.4004,77040.533
2011-05-12 14:30:00,55.51,55.65,55.41,55.49,71071.62687395891,39.4075,39.5069,39.3365,39.3933,71071.6269
2011-05-12 15:00:00,55.49,55.67,55.44,55.47,85369.23931149361,39.3933,39.5211,39.3578,39.3791,85369.2393
2011-05-12 15:30:00,55.5,55.69,55.46,55.61,130899.50027762352,39.4004,39.5353,39.372,39.4785,130899.5003
2011-05-13 09:30:00,55.83,56.07,55.61,55.82,137840.0888395336,39.6347,39.8051,39.4785,39.6276,137840.0888
2011-05-13 10:00:00,55.83,56.03,55.64,55.85,113686.8406440866,39.6347,39.7767,39.4998,39.6489,113686.8406
2011-05-13 10:30:00,55.82,56.05,55.81,55.87,78289.83897834536,39.6276,39.7909,39.6205,39.6631,78289.839
2011-05-13 11:00:00,55.84,55.84,55.41,55.48,60244.30871737923,39.6418,39.6418,39.3365,39.3862,60244.3087
2011-05-13 11:30:00,55.46,55.56,55.36,55.37,108967.24042198778,39.372,39.443,39.301,39.3081,108967.2404
2011-05-13 12:00:00,55.36,55.43,54.89,55.11,30677.40144364242,39.301,39.3507,38.9674,39.1235,30677.4014
2011-05-13 12:30:00,55.14,55.3,55.1,55.18,36646.30760688506,39.1448,39.2584,39.1164,39.1732,36646.3076
2011-05-13 13:00:00,55.18,55.26,55.08,55.09,30955.02498611882,39.1732,39.23,39.1022,39.1093,30955.025
2011-05-13 13:30:00,55.1,55.14,54.98,55.02,20127.706829539144,39.1164,39.1448,39.0313,39.0596,20127.7068
2011-05-13 14:00:00,55.01,55.25,55.0,55.23,34564.13103831204,39.0526,39.2229,39.0455,39.2087,34564.131
2011-05-13 14:30:00,55.24,55.27,55.11,55.15,35119.37812326485,39.2158,39.2371,39.1235,39.1519,35119.3781
2011-05-13 15:00:00,55.15,55.23,55.08,55.15,92726.26318711828,39.1519,39.2087,39.1022,39.1519,92726.2632
2011-05-13 15:30:00,55.18,55.33,55.04,55.13,203081.62132148808,39.1732,39.2797,39.0738,39.1377,203081.6213
2011-05-16 09:30:00,54.76,55.24,54.61,55.03,102026.65186007772,38.8751,39.2158,38.7686,39.0667,102026.6519
2011-05-16 10:00:00,55.06,55.38,55.0,55.1,63020.54414214325,39.088,39.3152,39.0455,39.1164,63020.5441
2011-05-16 10:30:00,55.13,55.25,55.08,55.21,96057.74569683507,39.1377,39.2229,39.1022,39.1945,96057.7457
2011-05-16 11:00:00,55.21,55.25,55.02,55.08,215991.1160466408,39.1945,39.2229,39.0596,39.1022,215991.116
2011-05-16 11:30:00,55.06,55.19,54.84,54.94,100083.28706274292,39.088,39.1803,38.9319,39.0029,100083.2871
2011-05-16 12:00:00,54.94,55.02,54.75,54.84,23736.81288173237,39.0029,39.0596,38.868,38.9319,23736.8129
2011-05-16 12:30:00,54.84,54.89,54.7,54.73,32759.578012215432,38.9319,38.9674,38.8325,38.8538,32759.578
2011-05-16 13:00:00,54.66,54.85,54.64,54.78,31649.083842309825,38.8041,38.939,38.7899,38.8893,31649.0838
2011-05-16 13:30:00,54.79,54.9,54.77,54.86,25957.801221543585,38.8964,38.9745,38.8822,38.9461,25957.8012
2011-05-16 14:00:00,54.84,54.87,54.54,54.58,43309.27262631871,38.9319,38.9532,38.7189,38.7473,43309.2726
2011-05-16 14:30:00,54.59,54.69,54.46,54.53,54691.83786785119,38.7544,38.8254,38.6621,38.7118,54691.8379
2011-05-16 15:00:00,54.51,54.74,54.51,54.58,88978.34536368684,38.6976,38.8609,38.6976,38.7473,88978.3454
2011-05-16 15:30:00,54.58,54.64,54.36,54.4,121321.48806218768,38.7473,38.7899,38.5911,38.6195,121321.4881
2011-05-17 09:30:00,54.2,54.53,54.08,54.44,144780.67740144362,38.4775,38.7118,38.3923,38.6479,144780.6774
2011-05-17 10:00:00,54.46,54.49,54.08,54.38,92587.45141588006,38.6621,38.6834,38.3923,38.6053,92587.4514
2011-05-17 10:30:00,54.39,54.39,54.03,54.05,70377.5680177679,38.6124,38.6124,38.3568,38.371,70377.568
2011-05-17 11:00:00,54.06,54.1,53.8,53.89,153109.3836757357,38.3781,38.4065,38.1936,38.2574,153109.3837
2011-05-17 11:30:00,53.91,53.94,53.59,53.81,99389.22820655192,38.2716,38.2929,38.0445,38.2006,99389.2282
2011-05-17 12:00:00,53.81,54.1,53.76,53.89,59689.06163242643,38.2006,38.4065,38.1652,38.2574,59689.0616
2011-05-17 12:30:00,53.87,54.06,53.79,53.84,61910.04997223764,38.2432,38.3781,38.1865,38.2219,61910.05
2011-05-17 13:00:00,53.88,54.07,53.86,54.03,23875.62465297057,38.2503,38.3852,38.2361,38.3568,23875.6247
2011-05-17 13:30:00,54.04,54.08,53.89,53.91,53164.90838423098,38.3639,38.3923,38.2574,38.2716,53164.9084
2011-05-17 14:00:00,53.91,54.15,53.77,53.86,94669.62798445308,38.2716,38.442,38.1723,38.2361,94669.628
2011-05-17 14:30:00,53.83,53.91,53.68,53.89,98833.9811215991,38.2148,38.2716,38.1084,38.2574,98833.9811
2011-05-17 15:00:00,53.89,53.93,53.79,53.81,84119.9333703498,38.2574,38.2858,38.1865,38.2006,84119.9334
2011-05-17 15:30:00,53.79,53.91,53.74,53.84,262076.62409772343,38.1865,38.2716,38.151,38.2219,262076.6241
2011-05-18 09:30:00,54.08,54.3,53.95,54.09,103137.14602998334,38.3923,38.5485,38.3,38.3994,103137.146
2011-05-18 10:00:00,54.09,54.37,54.09,54.32,90366.46307606885,38.3994,38.5982,38.3994,38.5627,90366.4631
2011-05-18 10:30:00,54.32,54.53,54.2,54.4,167406.9961132704,38.5627,38.7118,38.4775,38.6195,167406.9961
2011-05-18 11:00:00,54.4,54.4,54.15,54.16,105496.94614103276,38.6195,38.6195,38.442,38.4491,105496.9461
2011-05-18 11:30:00,54.17,54.21,54.13,54.17,25263.74236535258,38.4562,38.4846,38.4278,38.4562,25263.7424
2011-05-18 12:00:00,54.17,54.23,54.07,54.11,47751.24930594114,38.4562,38.4988,38.3852,38.4136,47751.2493
2011-05-18 12:30:00,54.1,54.15,53.98,54.02,29983.34258745141,38.4065,38.442,38.3213,38.3497,29983.3426
2011-05-18 13:00:00,54.01,54.13,54.01,54.06,29983.34258745141,38.3426,38.4278,38.3426,38.3781,29983.3426
2011-05-18 13:30:00,54.04,54.25,54.02,54.21,23875.62465297057,38.3639,38.513,38.3497,38.4846,23875.6247
2011-05-18 14:00:00,54.2,54.33,54.07,54.15,58300.94392004442,38.4775,38.5698,38.3852,38.442,58300.9439
2011-05-18 14:30:00,54.16,54.3,54.07,54.19,52054.41421432537,38.4491,38.5485,38.3852,38.4704,52054.4142
2011-05-18 15:00:00,54.19,54.31,54.17,54.3,46918.37867851194,38.4704,38.5556,38.4562,38.5485,46918.3787
2011-05-18 15:30:00,54.3,54.48,54.27,54.43,158106.60744031094,38.5485,38.6763,38.5272,38.6408,158106.6074
2011-05-19 09:30:00,54.84,55.12,54.76,54.79,191004.99722376457,38.9319,39.1306,38.8751,38.8964,191004.9972
2011-05-19 10:00:00,54.77,54.79,54.45,54.64,210577.4569683509,38.8822,38.8964,38.655,38.7899,210577.457
2011-05-19 10:30:00,54.56,54.61,54.31,54.36,93142.69850083286,38.7331,38.7686,38.5556,38.5911,93142.6985
2011-05-19 11:00:00,54.33,54.4,54.27,54.35,126318.7118267629,38.5698,38.6195,38.5272,38.584,126318.7118
2011-05-19 11:30:00,54.38,54.4,54.22,54.25,20266.518600777345,38.6053,38.6195,38.4917,38.513,20266.5186
2011-05-19 12:00:00,54.26,54.44,54.22,54.37,83842.3098278734,38.5201,38.6479,38.4917,38.5982,83842.3098
2011-05-19 12:30:00,54.33,54.47,54.3,54.39,64825.09716823986,38.5698,38.6692,38.5485,38.6124,64825.0972
2011-05-19 13:00:00,54.4,54.58,54.38,54.48,30122.15435868961,38.6195,38.7473,38.6053,38.6763,30122.1544
2011-05-19 13:30:00,54.48,54.52,54.33,54.51,67184.89727928927,38.6763,38.7047,38.5698,38.6976,67184.8973
2011-05-19 14:00:00,54.5,54.59,54.29,54.33,58578.56746252082,38.6905,38.7544,38.5414,38.5698,58578.5675
2011-05-19 14:30:00,54.33,54.48,54.22,54.27,127290.39422543033,38.5698,38.6763,38.4917,38.5272,127290.3942
2011-05-19 15:00:00,54.27,54.42,54.25,54.35,124236.53525818988,38.5272,38.6337,38.513,38.584,124236.5353
2011-05-19 15:30:00,54.35,54.44,54.3,54.4,270960.5774569683,38.584,38.6479,38.5485,38.6195,270960.5775
2011-05-20 09:30:00,54.29,54.29,53.71,53.77,84397.5569128262,38.5414,38.5414,38.1297,38.1723,84397.5569
2011-05-20 10:00:00,53.74,53.79,53.57,53.66,144225.43031649082,38.151,38.1865,38.0303,38.0942,144225.4303
2011-05-20 10:30:00,53.66,53.66,53.44,53.55,72043.30927262631,38.0942,38.0942,37.938,38.0161,72043.3093
2011-05-20 11:00:00,53.55,53.8,53.53,53.76,64408.66185452526,38.0161,38.1936,38.0019,38.1652,64408.6619
2011-05-20 11:30:00,53.78,54.07,53.74,53.88,46640.755136035536,38.1794,38.3852,38.151,38.2503,46640.7551
2011-05-20 12:00:00,53.91,54.22,53.84,54.17,43725.70794003331,38.2716,38.4917,38.2219,38.4562,43725.7079
2011-05-20 12:30:00,54.17,54.3,54.16,54.22,26235.424764019983,38.4562,38.5485,38.4491,38.4917,26235.4248
2011-05-20 13:00:00,54.2,54.5,54.2,54.41,44836.20210993892,38.4775,38.6905,38.4775,38.6266,44836.2021
2011-05-20 13:30:00,54.41,54.72,54.41,54.72,124375.34702942809,38.6266,38.8467,38.6266,38.8467,124375.347
2011-05-20 14:00:00,54.71,54.85,54.58,54.64,102026.65186007772,38.8396,38.939,38.7473,38.7899,102026.6519
2011-05-20 14:30:00,54.62,54.63,54.4,54.4,63714.60299833425,38.7757,38.7828,38.6195,38.6195,63714.603
2011-05-20 15:00:00,54.41,54.5,54.35,54.47,99944.47529150471,38.6266,38.6905,38.584,38.6692,99944.4753
2011-05-20 15:30:00,54.48,54.54,54.17,54.28,198917.268184342,38.6763,38.7189,38.4562,38.5343,198917.2682
2011-05-23 09:30:00,52.96,53.39,52.95,53.2,181982.2320932815,37.5972,37.9025,37.5901,37.7676,181982.2321
2011-05-23 10:00:00,53.19,53.3,53.06,53.12,96890.6163242643,37.7605,37.8386,37.6682,37.7108,96890.6163
2011-05-23 10:30:00,53.12,53.22,53.04,53.07,77040.53303720155,37.7108,37.7818,37.654,37.6753,77040.533
2011-05-23 11:00:00,53.07,53.09,52.65,52.75,102304.27540255414,37.6753,37.6895,37.3771,37.4481,102304.2754
2011-05-23 11:30:00,52.76,52.81,52.57,52.67,53997.77901166018,37.4552,37.4907,37.3204,37.3913,53997.779
2011-05-23 12:00:00,52.65,52.81,52.63,52.81,75791.22709605774,37.3771,37.4907,37.3629,37.4907,75791.2271
2011-05-23 12:30:00,52.81,52.86,52.69,52.86,21932.259855635755,37.4907,37.5262,37.4055,37.5262,21932.2599
2011-05-23 13:00:00,52.84,52.92,52.79,52.81,27345.9189339256,37.512,37.5688,37.4765,37.4907,27345.9189
2011-05-23 13:30:00,52.81,53.01,52.81,52.99,18045.53026096613,37.4907,37.6327,37.4907,37.6185,18045.5303
2011-05-23 14:00:00,52.99,53.17,52.99,53.12,38589.67240421988,37.6185,37.7463,37.6185,37.7108,38589.6724
2011-05-23 14:30:00,53.1,53.23,53.01,53.1,51082.73181565797,37.6966,37.7889,37.6327,37.6966,51082.7318
2011-05-23 15:00:00,53.12,53.16,52.96,52.96,52054.41421432537,37.7108,37.7392,37.5972,37.5972,52054.4142
2011-05-23 15:30:00,52.97,53.1,52.91,53.06,183786.78511937807,37.6043,37.6966,37.5617,37.6682,183786.7851
2011-05-24 09:30:00,53.31,53.43,53.15,53.37,58439.75569128262,37.8457,37.9309,37.7321,37.8883,58439.7557
2011-05-24 10:00:00,53.38,53.48,53.12,53.19,96196.55746807328,37.8954,37.9664,37.7108,37.7605,96196.5575
2011-05-24 10:30:00,53.15,53.21,52.93,52.93,65241.53248195446,37.7321,37.7747,37.5759,37.5759,65241.5325
2011-05-24 11:00:00,52.93,53.23,52.93,52.97,64269.850083287056,37.5759,37.7889,37.5759,37.6043,64269.8501
2011-05-24 11:30:00,52.96,53.05,52.66,52.73,26790.67184897279,37.5972,37.6611,37.3842,37.4339,26790.6718
2011-05-24 12:00:00,52.73,52.74,52.42,52.55,25124.93059411438,37.4339,37.441,37.2139,37.3062,25124.9306
2011-05-24 12:30:00,52.55,52.61,52.44,52.48,40533.03720155469,37.3062,37.3487,37.2281,37.2565,40533.0372
2011-05-24 13:00:00,52.49,52.63,52.39,52.41,37062.74292059967,37.2636,37.3629,37.1926,37.2068,37062.7429
2011-05-24 13:30:00,52.39,52.42,52.22,52.39,44419.76679622432,37.1926,37.2139,37.0719,37.1926,44419.7668
2011-05-24 14:00:00,52.4,52.75,52.37,52.74,64131.038312048855,37.1997,37.4481,37.1784,37.441,64131.0383
2011-05-24 14:30:00,52.75,52.78,52.5,52.61,68850.63853414769,37.4481,37.4694,37.2707,37.3487,68850.6385
2011-05-24 15:00:00,52.6,52.78,52.54,52.75,128400.88839533592,37.3416,37.4694,37.2991,37.4481,128400.8884
2011-05-24 15:30:00,52.76,52.78,52.45,52.48,185174.9028317601,37.4552,37.4694,37.2352,37.2565,185174.9028
2011-05-25 09:30:00,52.47,52.75,52.44,52.53,183647.9733481399,37.2494,37.4481,37.2281,37.292,183647.9733
2011-05-25 10:00:00,52.5,52.58,52.33,52.42,68156.57967795669,37.2707,37.3275,37.15,37.2139,68156.5797
2011-05-25 10:30:00,52.4,52.63,52.37,52.43,115630.20544142142,37.1997,37.3629,37.1784,37.221,115630.2054
2011-05-25 11:00:00,52.42,52.63,52.4,52.62,115491.39367018324,37.2139,37.3629,37.1997,37.3558,115491.3937
2011-05-25 11:30:00,52.59,52.84,52.54,52.82,45946.69627984453,37.3346,37.512,37.2991,37.4978,45946.6963
2011-05-25 12:00:00,52.81,53.01,52.8,52.95,77734.59189339256,37.4907,37.6327,37.4836,37.5901,77734.5919
2011-05-25 12:30:00,52.93,52.96,52.81,52.92,28039.9777901166,37.5759,37.5972,37.4907,37.5688,28039.9778
2011-05-25 13:00:00,52.91,52.95,52.84,52.95,60938.36757357024,37.5617,37.5901,37.512,37.5901,60938.3676
2011-05-25 13:30:00,52.95,53.25,52.94,53.24,81066.07440310938,37.5901,37.8031,37.583,37.796,81066.0744
2011-05-25 14:00:00,53.24,53.39,53.14,53.38,70099.9444752915,37.796,37.9025,37.725,37.8954,70099.9445
2011-05-25 14:30:00,53.38,53.46,53.37,53.43,103137.14602998334,37.8954,37.9522,37.8883,37.9309,103137.146
2011-05-25 15:00:00,53.43,53.75,53.41,53.55,174208.77290394224,37.9309,38.1581,37.9167,38.0161,174208.7729
2011-05-25 15:30:00,53.52,53.54,53.32,53.32,327179.3448084397,37.9948,38.009,37.8528,37.8528,327179.3448
2011-05-26 09:30:00,53.48,53.5,52.88,52.93,147695.72459744586,37.9664,37.9806,37.5404,37.5759,147695.7246
2011-05-26 10:00:00,52.95,53.02,52.73,52.93,96751.80455302609,37.5901,37.6398,37.4339,37.5759,96751.8046
2011-05-26 10:30:00,52.96,52.99,52.77,52.78,64686.28539700166,37.5972,37.6185,37.4623,37.4694,64686.2854
2011-05-26 11:00:00,52.78,52.85,52.71,52.78,70655.1915602443,37.4694,37.5191,37.4197,37.4694,70655.1916
2011-05-26 11:30:00,52.81,52.83,52.68,52.81,57884.508606329815,37.4907,37.5049,37.3984,37.4907,57884.5086
2011-05-26 12:00:00,52.83,52.95,52.82,52.94,18739.58911715713,37.5049,37.5901,37.4978,37.583,18739.5891
2011-05-26 12:30:00,52.93,53.04,52.86,52.94,39700.16657412549,37.5759,37.654,37.5262,37.583,39700.1666
2011-05-26 13:00:00,52.96,53.04,52.87,53.01,86340.92171016101,37.5972,37.654,37.5333,37.6327,86340.9217
2011-05-26 13:30:00,53.02,53.02,52.85,52.88,57329.26152137701,37.6398,37.6398,37.5191,37.5404,57329.2615
2011-05-26 14:00:00,52.88,53.22,52.88,53.22,181288.1732370905,37.5404,37.7818,37.5404,37.7818,181288.1732
2011-05-26 14:30:00,53.21,53.25,53.14,53.17,86479.73348139922,37.7747,37.8031,37.725,37.7463,86479.7335
2011-05-26 15:00:00,53.17,53.45,53.05,53.45,117573.57023875623,37.7463,37.9451,37.6611,37.9451,117573.5702
2011-05-26 15:30:00,53.44,53.45,53.19,53.27,102998.33425874512,37.938,37.9451,37.7605,37.8173,102998.3343
2011-05-27 09:30:00,53.86,54.33,53.79,54.23,194336.4797334814,38.2361,38.5698,38.1865,38.4988,194336.4797
2011-05-27 10:00:00,54.15,54.23,54.0,54.19,82593.0038867296,38.442,38.4988,38.3355,38.4704,82593.0039
2011-05-27 10:30:00,54.17,54.35,54.05,54.29,85230.4275402554,38.4562,38.584,38.371,38.5414,85230.4275
2011-05-27 11:00:00,54.29,54.43,54.2,54.2,30260.966129927816,38.5414,38.6408,38.4775,38.4775,30260.9661
2011-05-27 11:30:00,54.2,54.23,54.09,54.12,28039.9777901166,38.4775,38.4988,38.3994,38.4207,28039.9778
2011-05-27 12:00:00,54.12,54.12,53.9,53.99,22487.50694058856,38.4207,38.4207,38.2645,38.3284,22487.5069
2011-05-27 12:30:00,53.99,54.04,53.93,53.97,24014.43642420877,38.3284,38.3639,38.2858,38.3142,24014.4364
2011-05-27 13:00:00,53.97,54.15,53.97,54.04,38312.04886174348,38.3142,38.442,38.3142,38.3639,38312.0489
2011-05-27 13:30:00,54.04,54.14,53.98,54.1,33731.26041088284,38.3639,38.4349,38.3213,38.4065,33731.2604
2011-05-27 14:00:00,54.1,54.17,54.04,54.04,27623.542476401995,38.4065,38.4562,38.3639,38.3639,27623.5425
2011-05-27 14:30:00,54.04,54.07,53.95,53.95,39144.91948917268,38.3639,38.3852,38.3,38.3,39144.9195
2011-05-27 15:00:00,53.94,54.04,53.89,54.0,68295.39144919488,38.2929,38.3639,38.2574,38.3355,68295.3914
2011-05-27 15:30:00,54.0,54.06,53.95,54.01,93142.69850083286,38.3355,38.3781,38.3,38.3426,93142.6985
2011-05-31 09:30:00,55.17,55.25,54.88,54.89,266935.0360910605,39.1661,39.2229,38.9603,38.9674,266935.0361
2011-05-31 10:00:00,54.87,55.08,54.77,55.0,106746.25208217656,38.9532,39.1022,38.8822,39.0455,106746.2521
2011-05-31 10:30:00,55.02,55.09,54.92,55.03,68573.01499167128,39.0596,39.1093,38.9887,39.0667,68573.015
2011-05-31 11:00:00,55.02,55.18,55.0,55.15,79539.14491948916,39.0596,39.1732,39.0455,39.1519,79539.1449
2011-05-31 11:30:00,55.18,55.26,55.07,55.1,39838.978345363685,39.1732,39.23,39.0951,39.1164,39838.9783
2011-05-31 12:00:00,55.1,55.14,54.94,55.07,34702.942809550244,39.1164,39.1448,39.0029,39.0951,34702.9428
2011-05-31 12:30:00,55.07,55.13,54.89,55.02,29566.90727373681,39.0951,39.1377,38.9674,39.0596,29566.9073
2011-05-31 13:00:00,55.02,55.09,54.95,54.97,20405.330372015545,39.0596,39.1093,39.01,39.0242,20405.3304
2011-05-31 13:30:00,54.94,55.1,54.9,55.04,31787.895613548026,39.0029,39.1164,38.9745,39.0738,31787.8956
2011-05-31 14:00:00,55.04,55.1,54.92,54.92,36229.87229317046,39.0738,39.1164,38.9887,38.9887,36229.8723
2011-05-31 14:30:00,54.92,54.98,54.87,54.96,60521.93225985563,38.9887,39.0313,38.9532,39.0171,60521.9323
2011-05-31 15:00:00,54.96,55.07,54.82,55.06,84397.5569128262,39.0171,39.0951,38.9177,39.088,84397.5569
2011-05-31 15:30:00,55.05,55.44,55.03,55.44,277623.542476402,39.0809,39.3578,39.0667,39.3578,277623.5425
2011-06-01 09:30:00,54.98,54.99,54.49,54.51,57051.63797890061,39.0313,39.0384,38.6834,38.6976,57051.638
2011-06-01 10:00:00,54.51,54.51,54.01,54.08,54830.64963908939,38.6976,38.6976,38.3426,38.3923,54830.6496
2011-06-01 10:30:00,53.99,54.24,53.73,53.77,70377.5680177679,38.3284,38.5059,38.1439,38.1723,70377.568
2011-06-01 11:00:00,53.76,53.95,53.76,53.89,50249.86118822876,38.1652,38.3,38.1652,38.2574,50249.8612
2011-06-01 11:30:00,53.94,53.94,53.65,53.65,72876.17990005552,38.2929,38.2929,38.0871,38.0871,72876.1799
2011-06-01 12:00:00,53.67,53.76,53.37,53.51,52609.661299278174,38.1013,38.1652,37.8883,37.9877,52609.6613
2011-06-01 12:30:00,53.47,53.63,53.37,53.39,37062.74292059967,37.9593,38.0729,37.8883,37.9025,37062.7429
2011-06-01 13:00:00,53.4,53.52,52.99,53.06,66213.21488062188,37.9096,37.9948,37.6185,37.6682,66213.2149
2011-06-01 13:30:00,53.08,53.42,53.03,53.39,96057.74569683507,37.6824,37.9238,37.6469,37.9025,96057.7457
2011-06-01 14:00:00,53.4,53.42,53.16,53.17,82870.627429206,37.9096,37.9238,37.7392,37.7463,82870.6274
2011-06-01 14:30:00,53.14,53.14,52.86,53.05,153803.4425319267,37.725,37.725,37.5262,37.6611,153803.4425
2011-06-01 15:00:00,53.04,53.08,52.82,52.88,155330.37201554692,37.654,37.6824,37.4978,37.5404,155330.372
2011-06-01 15:30:00,52.88,52.91,52.48,52.57,301360.3553581344,37.5404,37.5617,37.2565,37.3204,301360.3554
2011-06-02 09:30:00,52.9,53.23,52.57,53.14,137146.02998334257,37.5546,37.7889,37.3204,37.725,137146.03
2011-06-02 10:00:00,53.13,53.66,53.13,53.39,178650.74958356467,37.7179,38.0942,37.7179,37.9025,178650.7496
2011-06-02 10:30:00,53.41,53.41,53.25,53.34,122709.60577456967,37.9167,37.9167,37.8031,37.867,122709.6058
2011-06-02 11:00:00,53.3,53.33,52.99,52.99,121182.67629094946,37.8386,37.8599,37.6185,37.6185,121182.6763
2011-06-02 11:30:00,52.99,53.01,52.72,52.9,76901.72126596335,37.6185,37.6327,37.4268,37.5546,76901.7213
2011-06-02 12:00:00,52.86,52.91,52.62,52.77,124375.34702942809,37.5262,37.5617,37.3558,37.4623,124375.347
2011-06-02 12:30:00,52.77,52.97,52.7,52.92,113270.405330372,37.4623,37.6043,37.4126,37.5688,113270.4053
2011-06-02 13:00:00,52.91,52.97,52.81,52.91,123542.47640199888,37.5617,37.6043,37.4907,37.5617,123542.4764
2011-06-02 13:30:00,52.9,52.94,52.75,52.92,111327.0405330372,37.5546,37.583,37.4481,37.5688,111327.0405
2011-06-02 14:00:00,52.92,52.95,52.67,52.75,156163.2426429761,37.5688,37.5901,37.3913,37.4481,156163.2426
2011-06-02 14:30:00,52.75,52.85,52.68,52.8,100638.53414769573,37.4481,37.5191,37.3984,37.4836,100638.5341
2011-06-02 15:00:00,52.8,52.88,52.74,52.81,151721.26596335368,37.4836,37.5404,37.441,37.4907,151721.266
2011-06-02 15:30:00,52.82,52.93,52.71,52.78,378956.1354802887,37.4978,37.5759,37.4197,37.4694,378956.1355
2011-06-03 09:30:00,52.71,52.92,52.35,52.68,281093.836757357,37.4197,37.5688,37.1642,37.3984,281093.8368
2011-06-03 10:00:00,52.7,53.35,52.53,53.34,188922.82065519155,37.4126,37.8741,37.292,37.867,188922.8207
2011-06-03 10:30:00,53.33,53.5,53.27,53.39,97445.8634092171,37.8599,37.9806,37.8173,37.9025,97445.8634
2011-06-03 11:00:00,53.38,53.48,53.17,53.32,129650.19433647972,37.8954,37.9664,37.7463,37.8528,129650.1943
2011-06-03 11:30:00,53.3,53.35,53.12,53.14,94947.25152692948,37.8386,37.8741,37.7108,37.725,94947.2515
2011-06-03 12:00:00,53.17,53.19,53.06,53.09,117851.19378123264,37.7463,37.7605,37.6682,37.6895,117851.1938
2011-06-03 12:30:00,53.09,53.34,53.03,53.17,57468.07329261521,37.6895,37.867,37.6469,37.7463,57468.0733
2011-06-03 13:00:00,53.14,53.14,52.96,52.99,52054.41421432537,37.725,37.725,37.5972,37.6185,52054.4142
2011-06-03 13:30:00,52.97,53.01,52.81,52.83,54275.402554136585,37.6043,37.6327,37.4907,37.5049,54275.4026
2011-06-03 14:00:00,52.83,52.94,52.78,52.88,66768.46196557468,37.5049,37.583,37.4694,37.5404,66768.462
2011-06-03 14:30:00,52.88,52.94,52.78,52.78,60521.93225985563,37.5404,37.583,37.4694,37.4694,60521.9323
2011-06-03 15:00:00,52.75,52.76,52.58,52.61,76346.47418101055,37.4481,37.4552,37.3275,37.3487,76346.4742
2011-06-03 15:30:00,52.62,52.91,52.61,52.83,223625.7634647418,37.3558,37.5617,37.3487,37.5049,223625.7635
2011-06-06 09:30:00,52.55,53.0,52.31,52.42,79539.14491948916,37.3062,37.6256,37.1358,37.2139,79539.1449
2011-06-06 10:00:00,52.45,52.55,52.06,52.37,58439.75569128262,37.2352,37.3062,36.9583,37.1784,58439.7557
2011-06-06 10:30:00,52.3,52.47,52.19,52.29,79955.58023320377,37.1287,37.2494,37.0506,37.1216,79955.5802
2011-06-06 11:00:00,52.29,52.75,52.27,52.65,83981.1215991116,37.1216,37.4481,37.1074,37.3771,83981.1216
2011-06-06 11:30:00,52.64,52.81,52.57,52.72,38867.29594669628,37.37,37.4907,37.3204,37.4268,38867.2959
2011-06-06 12:00:00,52.7,52.94,52.68,52.81,88145.47473625763,37.4126,37.583,37.3984,37.4907,88145.4747
2011-06-06 12:30:00,52.71,52.84,52.67,52.84,86757.35702387562,37.4197,37.512,37.3913,37.512,86757.357
2011-06-06 13:00:00,52.83,52.89,52.68,52.71,43586.89616879511,37.5049,37.5475,37.3984,37.4197,43586.8962
2011-06-06 13:30:00,52.71,52.73,52.42,52.45,98417.5458078845,37.4197,37.4339,37.2139,37.2352,98417.5458
2011-06-06 14:00:00,52.45,52.58,52.39,52.49,68156.57967795669,37.2352,37.3275,37.1926,37.2636,68156.5797
2011-06-06 14:30:00,52.48,52.55,52.41,52.47,61077.17934480844,37.2565,37.3062,37.2068,37.2494,61077.1793
2011-06-06 15:00:00,52.48,52.52,52.21,52.29,83009.43920044419,37.2565,37.2849,37.0648,37.1216,83009.4392
2011-06-06 15:30:00,52.29,52.45,52.29,52.37,255552.47084952804,37.1216,37.2352,37.1216,37.1784,255552.4708
2011-06-07 09:30:00,53.06,53.08,52.63,52.79,170183.23153803442,37.6682,37.6824,37.3629,37.4765,170183.2315
2011-06-07 10:00:00,52.77,53.06,52.77,52.84,115769.01721265964,37.4623,37.6682,37.4623,37.512,115769.0172
2011-06-07 10:30:00,52.84,52.9,52.76,52.83,83425.8745141588,37.512,37.5546,37.4552,37.5049,83425.8745
2011-06-07 11:00:00,52.83,52.91,52.63,52.69,72598.55635757912,37.5049,37.5617,37.3629,37.4055,72598.5564
2011-06-07 11:30:00,52.69,52.69,52.42,52.51,53997.77901166018,37.4055,37.4055,37.2139,37.2778,53997.779
2011-06-07 12:00:00,52.51,52.59,52.39,52.5,32759.578012215432,37.2778,37.3346,37.1926,37.2707,32759.578
2011-06-07 12:30:00,52.51,52.68,52.47,52.65,55247.08495280399,37.2778,37.3984,37.2494,37.3771,55247.085
2011-06-07 13:00:00,52.66,52.78,52.55,52.57,44697.39033870072,37.3842,37.4694,37.3062,37.3204,44697.3903
2011-06-07 13:30:00,52.56,52.81,52.55,52.73,101471.40477512492,37.3133,37.4907,37.3062,37.4339,101471.4048
2011-06-07 14:00:00,52.73,52.89,52.72,52.81,66907.27373681287,37.4339,37.5475,37.4268,37.4907,66907.2737
2011-06-07 14:30:00,52.79,52.79,52.56,52.71,61632.42642976124,37.4765,37.4765,37.3133,37.4197,61632.4264
2011-06-07 15:00:00,52.7,52.78,52.53,52.58,83703.4980566352,37.4126,37.4694,37.292,37.3275,83703.4981
2011-06-07 15:30:00,52.58,52.63,52.29,52.34,214602.9983342588,37.3275,37.3629,37.1216,37.1571,214602.9983
2011-06-08 09:30:00,52.11,52.37,51.88,51.88,114519.7112715158,36.9938,37.1784,36.8305,36.8305,114519.7113
2011-06-08 10:00:00,51.87,52.29,51.84,52.1,151166.01887840088,36.8234,37.1216,36.8021,36.9867,151166.0189
2011-06-08 10:30:00,52.09,52.16,52.0,52.03,90644.08661854525,36.9796,37.0293,36.9157,36.937,90644.0866
2011-06-08 11:00:00,52.03,52.11,51.86,51.87,145335.92448639643,36.937,36.9938,36.8163,36.8234,145335.9245
2011-06-08 11:30:00,51.87,51.99,51.74,51.86,38034.42531926707,36.8234,36.9086,36.7311,36.8163,38034.4253
2011-06-08 12:00:00,51.83,51.93,51.78,51.9,89672.40421987783,36.795,36.866,36.7595,36.8447,89672.4042
2011-06-08 12:30:00,51.88,51.93,51.83,51.89,73847.86229872293,36.8305,36.866,36.795,36.8376,73847.8623
2011-06-08 13:00:00,51.92,52.08,51.9,51.98,50805.10827318156,36.8589,36.9725,36.8447,36.9015,50805.1083
2011-06-08 13:30:00,51.98,52.0,51.56,51.62,81482.50971682399,36.9015,36.9157,36.6033,36.6459,81482.5097
2011-06-08 14:00:00,51.62,51.86,51.57,51.83,91893.39255968906,36.6459,36.8163,36.6104,36.795,91893.3926
2011-06-08 14:30:00,51.83,52.11,51.83,51.96,73153.80344253192,36.795,36.9938,36.795,36.8873,73153.8034
2011-06-08 15:00:00,51.98,52.06,51.75,51.79,127568.01776790671,36.9015,36.9583,36.7382,36.7666,127568.0178
2011-06-08 15:30:00,51.8,51.88,51.67,51.69,232648.52859522487,36.7737,36.8305,36.6814,36.6956,232648.5286
2011-06-09 09:30:00,52.32,52.32,52.02,52.29,186007.7734591893,37.1429,37.1429,36.9299,37.1216,186007.7735
2011-06-09 10:00:00,52.27,52.75,52.27,52.57,163797.89006107717,37.1074,37.4481,37.1074,37.3204,163797.8901
2011-06-09 10:30:00,52.6,52.96,52.57,52.86,82176.56857301499,37.3416,37.5972,37.3204,37.5262,82176.5686
2011-06-09 11:00:00,52.86,52.87,52.54,52.57,127845.64131038311,37.5262,37.5333,37.2991,37.3204,127845.6413
2011-06-09 11:30:00,52.6,52.67,52.27,52.39,176152.13770127707,37.3416,37.3913,37.1074,37.1926,176152.1377
2011-06-09 12:00:00,52.38,52.47,52.26,52.29,38312.04886174348,37.1855,37.2494,37.1003,37.1216,38312.0489
2011-06-09 12:30:00,52.27,52.56,52.25,52.53,77456.96835091616,37.1074,37.3133,37.0932,37.292,77456.9684
2011-06-09 13:00:00,52.53,52.74,52.53,52.67,41782.3431426985,37.292,37.441,37.292,37.3913,41782.3431
2011-06-09 13:30:00,52.65,52.82,52.65,52.73,67740.14436424208,37.3771,37.4978,37.3771,37.4339,67740.1444
2011-06-09 14:00:00,52.71,52.79,52.53,52.57,89255.96890616324,37.4197,37.4765,37.292,37.3204,89255.9689
2011-06-09 14:30:00,52.57,52.63,52.51,52.59,69128.26207662409,37.3204,37.3629,37.2778,37.3346,69128.2621
2011-06-09 15:00:00,52.59,52.62,52.45,52.53,117434.75846751804,37.3346,37.3558,37.2352,37.292,117434.7585
2011-06-09 15:30:00,52.53,52.55,52.29,52.34,229178.23431426985,37.292,37.3062,37.1216,37.1571,229178.2343
2011-06-10 09:30:00,52.05,52.14,51.31,51.34,151027.20710716269,36.9512,37.0151,36.4259,36.4472,151027.2071
2011-06-10 10:00:00,51.38,51.49,51.16,51.24,146446.41865630203,36.4756,36.5536,36.3194,36.3762,146446.4187
2011-06-10 10:30:00,51.26,51.29,50.7,50.71,142282.06551915602,36.3904,36.4117,35.9928,35.9999,142282.0655
2011-06-10 11:00:00,50.72,51.02,50.58,51.02,119516.93503609105,36.007,36.22,35.9076,36.22,119516.935
2011-06-10 11:30:00,51.01,51.18,50.97,51.14,28178.789561354803,36.2129,36.3336,36.1845,36.3052,28178.7896
2011-06-10 12:00:00,51.14,51.23,51.12,51.18,16657.412548584118,36.3052,36.3691,36.291,36.3336,16657.4125
2011-06-10 12:30:00,51.16,51.31,51.16,51.22,21654.63631315936,36.3194,36.4259,36.3194,36.362,21654.6363
2011-06-10 13:00:00,51.2,51.23,51.1,51.17,24153.248195446973,36.3478,36.3691,36.2768,36.3265,24153.2482
2011-06-10 13:30:00,51.18,51.22,50.74,50.78,84952.803997779,36.3336,36.362,36.0212,36.0496,84952.804
2011-06-10 14:00:00,50.78,51.1,50.74,50.94,149361.46585230427,36.0496,36.2768,36.0212,36.1632,149361.4659
2011-06-10 14:30:00,50.91,51.25,50.85,51.25,46918.37867851194,36.1419,36.3833,36.0993,36.3833,46918.3787
2011-06-10 15:00:00,51.23,51.39,51.15,51.23,61910.04997223764,36.3691,36.4826,36.3123,36.3691,61910.05
2011-06-10 15:30:00,51.23,51.25,50.87,50.9,112298.7229317046,36.3691,36.3833,36.1135,36.1348,112298.7229
2011-06-13 09:30:00,50.77,51.21,50.68,51.18,78983.89783453636,36.0425,36.3549,35.9786,36.3336,78983.8978
2011-06-13 10:00:00,51.17,51.29,51.04,51.15,107023.87562465297,36.3265,36.4117,36.2342,36.3123,107023.8756
2011-06-13 10:30:00,51.16,51.16,50.74,50.75,31232.648528595226,36.3194,36.3194,36.0212,36.0283,31232.6485
2011-06-13 11:00:00,50.77,50.85,50.59,50.73,34147.69572459744,36.0425,36.0993,35.9147,36.0141,34147.6957
2011-06-13 11:30:00,50.72,50.72,50.5,50.5,20682.953914491947,36.007,36.007,35.8508,35.8508,20682.9539
2011-06-13 12:00:00,50.52,50.59,50.25,50.28,25680.177679067183,35.865,35.9147,35.6733,35.6946,25680.1777
2011-06-13 12:30:00,50.32,50.44,50.25,50.28,21793.448084397554,35.723,35.8082,35.6733,35.6946,21793.4481
2011-06-13 13:00:00,50.23,50.44,50.0,50.39,23459.18933925597,35.6591,35.8082,35.4959,35.7727,23459.1893
2011-06-13 13:30:00,50.41,50.54,50.37,50.54,54553.026096612986,35.7869,35.8792,35.7585,35.8792,54553.0261
2011-06-13 14:00:00,50.54,50.72,50.51,50.64,57745.696835091614,35.8792,36.007,35.8579,35.9502,57745.6968
2011-06-13 14:30:00,50.64,50.64,50.42,50.54,78428.65074958355,35.9502,35.9502,35.794,35.8792,78428.6507
2011-06-13 15:00:00,50.54,50.67,50.49,50.65,114242.0877290394,35.8792,35.9715,35.8437,35.9573,114242.0877
2011-06-13 15:30:00,50.63,50.64,50.42,50.47,165324.81954469738,35.9431,35.9502,35.794,35.8295,165324.8195
2011-06-14 09:30:00,51.6,52.07,51.57,52.0,135896.72404219877,36.6317,36.9654,36.6104,36.9157,135896.724
2011-06-14 10:00:00,52.02,52.39,51.99,52.37,70932.8151027207,36.9299,37.1926,36.9086,37.1784,70932.8151
2011-06-14 10:30:00,52.38,52.42,52.21,52.29,82315.3803442532,37.1855,37.2139,37.0648,37.1216,82315.3803
2011-06-14 11:00:00,52.29,52.32,52.07,52.11,90644.08661854525,37.1216,37.1429,36.9654,36.9938,90644.0866
2011-06-14 11:30:00,52.11,52.15,51.96,52.05,36923.931149361466,36.9938,37.0222,36.8873,36.9512,36923.9311
2011-06-14 12:00:00,52.04,52.32,52.03,52.32,62465.29705719045,36.9441,37.1429,36.937,37.1429,62465.2971
2011-06-14 12:30:00,52.32,52.45,52.26,52.34,59550.24986118823,37.1429,37.2352,37.1003,37.1571,59550.2499
2011-06-14 13:00:00,52.34,52.49,52.34,52.39,41921.1549139367,37.1571,37.2636,37.1571,37.1926,41921.1549
2011-06-14 13:30:00,52.4,52.5,52.32,52.32,45252.63742365352,37.1997,37.2707,37.1429,37.1429,45252.6374
2011-06-14 14:00:00,52.33,52.43,52.26,52.37,52887.284841754576,37.15,37.221,37.1003,37.1784,52887.2848
2011-06-14 14:30:00,52.37,52.45,52.32,52.42,59411.438089950025,37.1784,37.2352,37.1429,37.2139,59411.4381
2011-06-14 15:00:00,52.42,52.54,52.31,52.34,112576.346474181,37.2139,37.2991,37.1358,37.1571,112576.3465
2011-06-14 15:30:00,52.34,52.36,52.02,52.09,322459.7445863409,37.1571,37.1713,36.9299,36.9796,322459.7446
2011-06-15 09:30:00,50.7,51.45,50.7,51.37,129650.19433647972,35.9928,36.5252,35.9928,36.4685,129650.1943
2011-06-15 10:00:00,51.34,51.44,51.23,51.34,49278.17878956135,36.4472,36.5181,36.3691,36.4472,49278.1788
2011-06-15 10:30:00,51.34,51.39,51.2,51.28,60938.36757357024,36.4472,36.4826,36.3478,36.4046,60938.3676
2011-06-15 11:00:00,51.28,51.36,51.11,51.18,44975.01388117712,36.4046,36.4614,36.2839,36.3336,44975.0139
2011-06-15 11:30:00,51.17,51.2,50.74,50.86,52609.661299278174,36.3265,36.3478,36.0212,36.1064,52609.6613
2011-06-15 12:00:00,50.87,50.98,50.44,50.63,60383.12048861743,36.1135,36.1916,35.8082,35.9431,60383.1205
2011-06-15 12:30:00,50.64,50.81,50.6,50.6,45530.26096612992,35.9502,36.0709,35.9218,35.9218,45530.261
2011-06-15 13:00:00,50.65,50.79,50.63,50.69,45807.88450860633,35.9573,36.0567,35.9431,35.9857,45807.8845
2011-06-15 13:30:00,50.69,50.8,50.56,50.73,31093.83675735702,35.9857,36.0638,35.8934,36.0141,31093.8368
2011-06-15 14:00:00,50.74,50.95,50.64,50.65,42615.2137701277,36.0212,36.1703,35.9502,35.9573,42615.2138
2011-06-15 14:30:00,50.64,50.8,50.57,50.63,79816.76846196556,35.9502,36.0638,35.9005,35.9431,79816.7685
2011-06-15 15:00:00,50.64,50.78,50.56,50.74,106607.44031093836,35.9502,36.0496,35.8934,36.0212,106607.4403
2011-06-15 15:30:00,50.74,50.77,50.62,50.66,194614.10327595772,36.0212,36.0425,35.936,35.9644,194614.1033
2011-06-16 09:30:00,50.39,51.42,50.39,51.01,332176.568573015,35.7727,36.5039,35.7727,36.2129,332176.5686
2011-06-16 10:00:00,50.98,51.37,50.86,51.26,236812.88173237088,36.1916,36.4685,36.1064,36.3904,236812.8817
2011-06-16 10:30:00,51.26,51.62,51.24,51.44,90505.27484730704,36.3904,36.6459,36.3762,36.5181,90505.2748
2011-06-16 11:00:00,51.44,51.51,51.24,51.44,85646.86285397001,36.5181,36.5678,36.3762,36.5181,85646.8629
2011-06-16 11:30:00,51.46,51.51,51.22,51.25,39144.91948917268,36.5323,36.5678,36.362,36.3833,39144.9195
2011-06-16 12:00:00,51.26,51.39,51.21,51.34,29566.90727373681,36.3904,36.4826,36.3549,36.4472,29566.9073
2011-06-16 12:30:00,51.34,51.36,51.2,51.2,23042.75402554137,36.4472,36.4614,36.3478,36.3478,23042.754
2011-06-16 13:00:00,51.17,51.21,51.06,51.11,41504.719600222095,36.3265,36.3549,36.2484,36.2839,41504.7196
2011-06-16 13:30:00,51.07,51.1,50.72,50.74,64269.850083287056,36.2555,36.2768,36.007,36.0212,64269.8501
2011-06-16 14:00:00,50.74,50.88,50.64,50.72,82593.0038867296,36.0212,36.1206,35.9502,36.007,82593.0039
2011-06-16 14:30:00,50.72,50.78,50.47,50.71,94669.62798445308,36.007,36.0496,35.8295,35.9999,94669.628
2011-06-16 15:00:00,50.7,51.01,50.68,50.93,63298.16768461965,35.9928,36.2129,35.9786,36.1561,63298.1677
2011-06-16 15:30:00,50.92,51.24,50.92,51.16,206274.29205996668,36.149,36.3762,36.149,36.3194,206274.2921
2011-06-17 09:30:00,51.75,51.9,51.31,51.52,109522.48750694058,36.7382,36.8447,36.4259,36.5749,109522.4875
2011-06-17 10:00:00,51.52,51.83,51.24,51.33,96751.80455302609,36.5749,36.795,36.3762,36.4401,96751.8046
2011-06-17 10:30:00,51.34,51.68,51.34,51.6,46918.37867851194,36.4472,36.6885,36.4472,36.6317,46918.3787
2011-06-17 11:00:00,51.55,51.78,51.41,51.78,40533.03720155469,36.5962,36.7595,36.4968,36.7595,40533.0372
2011-06-17 11:30:00,51.75,51.85,51.62,51.65,63020.54414214325,36.7382,36.8092,36.6459,36.6672,63020.5441
2011-06-17 12:00:00,51.65,51.65,51.41,51.46,62881.73237090505,36.6672,36.6672,36.4968,36.5323,62881.7324
2011-06-17 12:30:00,51.47,51.61,51.23,51.4,51082.73181565797,36.5394,36.6388,36.3691,36.4897,51082.7318
2011-06-17 13:00:00,51.43,51.44,51.08,51.2,53026.09661299278,36.511,36.5181,36.2626,36.3478,53026.0966
2011-06-17 13:30:00,51.23,51.4,51.23,51.34,58162.13214880622,36.3691,36.4897,36.3691,36.4472,58162.1321
2011-06-17 14:00:00,51.33,51.46,51.29,51.44,131038.31204886171,36.4401,36.5323,36.4117,36.5181,131038.312
2011-06-17 14:30:00,51.5,51.6,51.42,51.54,42892.8373126041,36.5607,36.6317,36.5039,36.5891,42892.8373
2011-06-17 15:00:00,51.57,51.63,51.42,51.59,98972.7928928373,36.6104,36.653,36.5039,36.6246,98972.7929
2011-06-17 15:30:00,51.59,51.78,51.48,51.65,206413.10383120488,36.6246,36.7595,36.5465,36.6672,206413.1038
2011-06-20 09:30:00,51.18,51.9,51.12,51.9,131177.12382009992,36.3336,36.8447,36.291,36.8447,131177.1238
2011-06-20 10:00:00,51.91,52.11,51.51,51.62,115491.39367018324,36.8518,36.9938,36.5678,36.6459,115491.3937
2011-06-20 10:30:00,51.62,51.85,51.57,51.73,68573.01499167128,36.6459,36.8092,36.6104,36.724,68573.015
2011-06-20 11:00:00,51.75,51.98,51.69,51.95,99389.22820655192,36.7382,36.9015,36.6956,36.8802,99389.2282
2011-06-20 11:30:00,51.96,52.14,51.84,52.13,12770.682953914493,36.8873,37.0151,36.8021,37.008,12770.683
2011-06-20 12:00:00,52.15,52.26,52.08,52.26,24986.11882287618,37.0222,37.1003,36.9725,37.1003,24986.1188
2011-06-20 12:30:00,52.25,52.27,51.98,52.01,36923.931149361466,37.0932,37.1074,36.9015,36.9228,36923.9311
2011-06-20 13:00:00,52.01,52.03,51.8,51.83,48722.93170460855,36.9228,36.937,36.7737,36.795,48722.9317
2011-06-20 13:30:00,51.85,51.92,51.72,51.8,20405.330372015545,36.8092,36.8589,36.7169,36.7737,20405.3304
2011-06-20 14:00:00,51.8,51.86,51.74,51.8,65657.96779566907,36.7737,36.8163,36.7311,36.7737,65657.9678
2011-06-20 14:30:00,51.8,51.93,51.8,51.89,55524.70849528039,36.7737,36.866,36.7737,36.8376,55524.7085
2011-06-20 15:00:00,51.9,51.98,51.86,51.88,68156.57967795669,36.8447,36.9015,36.8163,36.8305,68156.5797
2011-06-20 15:30:00,51.88,52.03,51.85,51.98,117018.32315380345,36.8305,36.937,36.8092,36.9015,117018.3232
2011-06-21 09:30:00,52.43,53.32,52.42,53.18,204747.36257634647,37.221,37.8528,37.2139,37.7534,204747.3626
2011-06-21 10:00:00,53.22,53.58,53.18,53.54,81898.94503053858,37.7818,38.0374,37.7534,38.009,81898.945
2011-06-21 10:30:00,53.55,53.71,53.4,53.48,78151.02720710715,38.0161,38.1297,37.9096,37.9664,78151.0272
2011-06-21 11:00:00,53.48,53.56,53.42,53.48,84675.1804553026,37.9664,38.0232,37.9238,37.9664,84675.1805
2011-06-21 11:30:00,53.48,53.76,53.37,53.4,68017.76790671848,37.9664,38.1652,37.8883,37.9096,68017.7679
2011-06-21 12:00:00,53.43,53.46,53.2,53.2,52470.84952803997,37.9309,37.9522,37.7676,37.7676,52470.8495
2011-06-21 12:30:00,53.22,53.5,53.22,53.49,39283.73126041088,37.7818,37.9806,37.7818,37.9735,39283.7313
2011-06-21 13:00:00,53.49,53.54,53.43,53.46,56635.20266518601,37.9735,38.009,37.9309,37.9522,56635.2027
2011-06-21 13:30:00,53.45,53.5,53.41,53.49,85230.4275402554,37.9451,37.9806,37.9167,37.9735,85230.4275
2011-06-21 14:00:00,53.5,53.64,53.49,53.6,36091.06052193226,37.9806,38.08,37.9735,38.0516,36091.0605
2011-06-21 14:30:00,53.6,53.78,53.55,53.7,58578.56746252082,38.0516,38.1794,38.0161,38.1226,58578.5675
2011-06-21 15:00:00,53.71,53.71,53.55,53.68,116463.07606885064,38.1297,38.1297,38.0161,38.1084,116463.0761
2011-06-21 15:30:00,53.68,53.93,53.66,53.77,177956.69072737367,38.1084,38.2858,38.0942,38.1723,177956.6907
2011-06-22 09:30:00,53.35,53.92,53.34,53.92,178789.56135480286,37.8741,38.2787,37.867,38.2787,178789.5614
2011-06-22 10:00:00,53.92,54.03,53.78,53.87,87867.85119378123,38.2787,38.3568,38.1794,38.2432,87867.8512
2011-06-22 10:30:00,53.87,53.99,53.8,53.93,52748.473070516375,38.2432,38.3284,38.1936,38.2858,52748.4731
2011-06-22 11:00:00,53.95,53.95,53.79,53.89,64547.47362576346,38.3,38.3,38.1865,38.2574,64547.4736
2011-06-22 11:30:00,53.92,54.02,53.91,53.99,19572.45974458634,38.2787,38.3497,38.2716,38.3284,19572.4597
2011-06-22 12:00:00,53.98,53.99,53.84,53.91,21654.63631315936,38.3213,38.3284,38.2219,38.2716,21654.6363
2011-06-22 12:30:00,53.89,53.89,53.59,53.83,55385.89672404219,38.2574,38.2574,38.0445,38.2148,55385.8967
2011-06-22 13:00:00,53.84,53.95,53.77,53.95,30399.777901166017,38.2219,38.3,38.1723,38.3,30399.7779
2011-06-22 13:30:00,53.95,54.15,53.94,54.04,48722.93170460855,38.3,38.442,38.2929,38.3639,48722.9317
2011-06-22 14:00:00,54.05,54.12,53.86,53.96,50666.29650194336,38.371,38.4207,38.2361,38.3071,50666.2965
2011-06-22 14:30:00,53.94,54.03,53.65,53.66,54275.402554136585,38.2929,38.3568,38.0871,38.0942,54275.4026
2011-06-22 15:00:00,53.67,53.68,53.43,53.46,168239.8667406996,38.1013,38.1084,37.9309,37.9522,168239.8667
2011-06-22 15:30:00,53.47,53.53,53.35,53.39,199611.327040533,37.9593,38.0019,37.8741,37.9025,199611.327
2011-06-23 09:30:00,52.26,52.38,51.78,51.95,202665.18600777345,37.1003,37.1855,36.7595,36.8802,202665.186
2011-06-23 10:00:00,51.96,52.69,51.96,52.57,290116.6018878401,36.8873,37.4055,36.8873,37.3204,290116.6019
2011-06-23 10:30:00,52.55,52.62,51.83,52.09,115907.82898389782,37.3062,37.3558,36.795,36.9796,115907.829
2011-06-23 11:00:00,52.16,52.49,52.06,52.47,56912.82620766241,37.0293,37.2636,36.9583,37.2494,56912.8262
2011-06-23 11:30:00,52.5,52.79,52.45,52.79,48722.93170460855,37.2707,37.4765,37.2352,37.4765,48722.9317
2011-06-23 12:00:00,52.81,53.04,52.6,52.66,48306.496390893946,37.4907,37.654,37.3416,37.3842,48306.4964
2011-06-23 12:30:00,52.68,53.23,52.6,53.23,52193.22598556357,37.3984,37.7889,37.3416,37.7889,52193.226
2011-06-23 13:00:00,53.19,53.4,53.12,53.19,59411.438089950025,37.7605,37.9096,37.7108,37.7605,59411.4381
2011-06-23 13:30:00,53.24,53.45,53.15,53.27,46918.37867851194,37.796,37.9451,37.7321,37.8173,46918.3787
2011-06-23 14:00:00,53.3,53.3,52.84,52.88,82315.3803442532,37.8386,37.8386,37.512,37.5404,82315.3803
2011-06-23 14:30:00,52.88,53.5,52.71,53.47,84675.1804553026,37.5404,37.9806,37.4197,37.9593,84675.1805
2011-06-23 15:00:00,53.46,53.73,53.12,53.63,236674.06996113269,37.9522,38.1439,37.7108,38.0729,236674.07
2011-06-23 15:30:00,53.62,53.9,53.37,53.88,255552.47084952804,38.0658,38.2645,37.8883,38.2503,255552.4708
2011-06-24 09:30:00,54.08,54.84,53.77,54.55,246113.27040533035,38.3923,38.9319,38.1723,38.726,246113.2704
2011-06-24 10:00:00,54.58,54.71,54.27,54.3,119239.31149361464,38.7473,38.8396,38.5272,38.5485,119239.3115
2011-06-24 10:30:00,54.28,54.5,54.08,54.25,48584.11993337035,38.5343,38.6905,38.3923,38.513,48584.1199
2011-06-24 11:00:00,54.34,54.46,54.09,54.4,86340.92171016101,38.5769,38.6621,38.3994,38.6195,86340.9217
2011-06-24 11:30:00,54.4,54.61,54.32,54.35,64547.47362576346,38.6195,38.7686,38.5627,38.584,64547.4736
2011-06-24 12:00:00,54.33,54.4,54.2,54.35,63853.41476957245,38.5698,38.6195,38.4775,38.584,63853.4148
2011-06-24 12:30:00,54.36,54.46,54.06,54.1,51499.16712937257,38.5911,38.6621,38.3781,38.4065,51499.1671
2011-06-24 13:00:00,54.11,54.16,53.85,54.02,134925.04164353135,38.4136,38.4491,38.229,38.3497,134925.0416
2011-06-24 13:30:00,54.02,54.2,53.97,54.12,43864.51971127151,38.3497,38.4775,38.3142,38.4207,43864.5197
2011-06-24 14:00:00,54.12,54.16,53.77,53.85,71488.06218767351,38.4207,38.4491,38.1723,38.229,71488.0622
2011-06-24 14:30:00,53.84,53.91,53.6,53.64,130760.68850638533,38.2219,38.2716,38.0516,38.08,130760.6885
2011-06-24 15:00:00,53.68,53.68,53.44,53.55,181288.1732370905,38.1084,38.1084,37.938,38.0161,181288.1732
2011-06-24 15:30:00,53.55,53.76,53.55,53.64,439478.0677401443,38.0161,38.1652,38.0161,38.08,439478.0677
2011-06-27 09:30:00,53.49,54.02,53.22,53.76,153109.3836757357,37.9735,38.3497,37.7818,38.1652,153109.3837
2011-06-27 10:00:00,53.71,54.39,53.68,54.38,111049.4169905608,38.1297,38.6124,38.1084,38.6053,111049.417
2011-06-27 10:30:00,54.4,54.71,54.17,54.52,501388.117712382,38.6195,38.8396,38.4562,38.7047,501388.1177
2011-06-27 11:00:00,54.51,54.75,54.51,54.7,169627.98445308162,38.6976,38.868,38.6976,38.8325,169627.9845
2011-06-27 11:30:00,54.69,55.04,54.69,55.04,96890.6163242643,38.8254,39.0738,38.8254,39.0738,96890.6163
2011-06-27 12:00:00,55.04,55.18,54.81,54.94,89672.40421987783,39.0738,39.1732,38.9106,39.0029,89672.4042
2011-06-27 12:30:00,54.95,55.03,54.83,54.88,78151.02720710715,39.01,39.0667,38.9248,38.9603,78151.0272
2011-06-27 13:00:00,54.88,54.94,54.65,54.7,69683.50916157689,38.9603,39.0029,38.797,38.8325,69683.5092
2011-06-27 13:30:00,54.71,54.9,54.65,54.81,56635.20266518601,38.8396,38.9745,38.797,38.9106,56635.2027
2011-06-27 14:00:00,54.84,55.0,54.8,54.84,86757.35702387562,38.9319,39.0455,38.9035,38.9319,86757.357
2011-06-27 14:30:00,54.84,55.0,54.77,54.89,130621.87673514712,38.9319,39.0455,38.8822,38.9674,130621.8767
2011-06-27 15:00:00,54.89,55.0,54.79,54.86,98278.7340366463,38.9674,39.0455,38.8964,38.9461,98278.734
2011-06-27 15:30:00,54.87,54.97,54.53,54.61,394086.6185452526,38.9532,39.0242,38.7118,38.7686,394086.6185
2011-06-28 09:30:00,54.84,55.4,54.81,55.33,196418.6563020544,38.9319,39.3294,38.9106,39.2797,196418.6563
2011-06-28 10:00:00,55.31,55.56,55.23,55.52,122987.22931704608,39.2655,39.443,39.2087,39.4146,122987.2293
2011-06-28 10:30:00,55.53,55.63,55.43,55.55,109800.11104941698,39.4217,39.4927,39.3507,39.4359,109800.111
2011-06-28 11:00:00,55.54,55.59,55.25,55.25,134369.79455857855,39.4288,39.4643,39.2229,39.2229,134369.7946
2011-06-28 11:30:00,55.28,55.36,55.13,55.36,41365.90782898389,39.2442,39.301,39.1377,39.301,41365.9078
2011-06-28 12:00:00,55.36,55.45,55.23,55.28,50527.48473070516,39.301,39.3649,39.2087,39.2442,50527.4847
2011-06-28 12:30:00,55.3,55.42,55.27,55.38,25818.989450305384,39.2584,39.3436,39.2371,39.3152,25818.9895
2011-06-28 13:00:00,55.36,55.52,55.34,55.51,68017.76790671848,39.301,39.4146,39.2868,39.4075,68017.7679
2011-06-28 13:30:00,55.51,55.63,55.43,55.56,32065.519156024428,39.4075,39.4927,39.3507,39.443,32065.5192
2011-06-28 14:00:00,55.56,55.64,55.46,55.59,45807.88450860633,39.443,39.4998,39.372,39.4643,45807.8845
2011-06-28 14:30:00,55.59,55.73,55.54,55.64,100360.91060521932,39.4643,39.5637,39.4288,39.4998,100360.9106
2011-06-28 15:00:00,55.64,55.68,55.61,55.67,125624.6529705719,39.4998,39.5282,39.4785,39.5211,125624.653
2011-06-28 15:30:00,55.67,55.87,55.61,55.85,199611.327040533,39.5211,39.6631,39.4785,39.6489,199611.327
2011-06-29 09:30:00,56.0,56.32,55.76,55.87,191004.99722376457,39.7554,39.9825,39.585,39.6631,191004.9972
2011-06-29 10:00:00,55.91,55.98,55.62,55.77,158245.41921154913,39.6915,39.7412,39.4856,39.5921,158245.4192
2011-06-29 10:30:00,55.77,56.3,55.74,56.28,120210.99389228206,39.5921,39.9683,39.5708,39.9541,120210.9939
2011-06-29 11:00:00,56.26,56.71,56.24,56.61,141588.006662965,39.9399,40.2594,39.9257,40.1884,141588.0067
2011-06-29 11:30:00,56.61,57.05,56.5,56.98,192809.5502498612,40.1884,40.5008,40.1103,40.4511,192809.5502
2011-06-29 12:00:00,56.99,57.06,56.75,56.8,51776.79067184897,40.4582,40.5079,40.2878,40.3233,51776.7907
2011-06-29 12:30:00,56.8,56.91,56.72,56.85,49000.55524708495,40.3233,40.4014,40.2665,40.3588,49000.5552
2011-06-29 13:00:00,56.84,56.99,56.84,56.86,71904.49750138812,40.3517,40.4582,40.3517,40.3659,71904.4975
2011-06-29 13:30:00,56.85,56.9,56.67,56.71,44142.14325374791,40.3588,40.3943,40.231,40.2594,44142.1433
2011-06-29 14:00:00,56.72,56.77,56.31,56.36,114519.7112715158,40.2665,40.302,39.9754,40.0109,114519.7113
2011-06-29 14:30:00,56.36,56.52,56.13,56.26,213492.5041643532,40.0109,40.1245,39.8477,39.9399,213492.5042
2011-06-29 15:00:00,56.27,56.34,56.1,56.18,153664.6307606885,39.947,39.9967,39.8264,39.8832,153664.6308
2011-06-29 15:30:00,56.19,56.34,56.1,56.26,215852.3042754025,39.8903,39.9967,39.8264,39.9399,215852.3043
2011-06-30 09:30:00,56.25,56.61,55.93,56.45,114103.27595780122,39.9328,40.1884,39.7057,40.0748,114103.276
2011-06-30 10:00:00,56.52,57.01,56.52,56.9,85091.61576901721,40.1245,40.4724,40.1245,40.3943,85091.6158
2011-06-30 10:30:00,56.92,57.05,56.77,56.98,99528.0399777901,40.4085,40.5008,40.302,40.4511,99528.04
2011-06-30 11:00:00,56.93,57.12,56.91,57.12,45252.63742365352,40.4156,40.5505,40.4014,40.5505,45252.6374
2011-06-30 11:30:00,57.14,57.16,56.82,56.87,73709.05052748472,40.5647,40.5789,40.3375,40.373,73709.0505
2011-06-30 12:00:00,56.87,56.87,56.61,56.64,42059.9666851749,40.373,40.373,40.1884,40.2097,42059.9667
2011-06-30 12:30:00,56.65,56.7,56.53,56.69,28872.848417545807,40.2168,40.2523,40.1316,40.2452,28872.8484
2011-06-30 13:00:00,56.69,56.75,56.54,56.57,30399.777901166017,40.2452,40.2878,40.1387,40.16,30399.7779
2011-06-30 13:30:00,56.57,56.58,56.34,56.34,89533.59244863964,40.16,40.1671,39.9967,39.9967,89533.5924
2011-06-30 14:00:00,56.34,56.36,56.27,56.33,146862.85397001664,39.9967,40.0109,39.947,39.9896,146862.854
2011-06-30 14:30:00,56.34,56.41,56.28,56.36,102026.65186007772,39.9967,40.0464,39.9541,40.0109,102026.6519
2011-06-30 15:00:00,56.37,56.61,56.34,56.55,126041.0882842865,40.018,40.1884,39.9967,40.1458,126041.0883
2011-06-30 15:30:00,56.54,56.73,56.48,56.52,247779.0116601888,40.1387,40.2736,40.0961,40.1245,247779.0117
2011-07-01 09:30:00,56.21,56.31,55.82,56.1,178511.93781232648,39.9045,39.9754,39.6276,39.8264,178511.9378
2011-07-01 10:00:00,56.1,56.71,56.05,56.67,331204.88617434754,39.8264,40.2594,39.7909,40.231,331204.8862
2011-07-01 10:30:00,56.69,56.69,56.41,56.55,165463.63131593558,40.2452,40.2452,40.0464,40.1458,165463.6313
2011-07-01 11:00:00,56.57,56.67,56.49,56.59,144641.86563020543,40.16,40.231,40.1032,40.1742,144641.8656
2011-07-01 11:30:00,56.59,56.79,56.58,56.72,40949.47251526929,40.1742,40.3162,40.1671,40.2665,40949.4725
2011-07-01 12:00:00,56.73,56.97,56.7,56.94,27762.3542476402,40.2736,40.444,40.2523,40.4227,27762.3542
2011-07-01 12:30:00,56.96,56.96,56.79,56.85,15963.353692393111,40.4369,40.4369,40.3162,40.3588,15963.3537
2011-07-01 13:00:00,56.82,56.85,56.7,56.8,35952.24875069406,40.3375,40.3588,40.2523,40.3233,35952.2488
2011-07-01 13:30:00,56.78,56.83,56.57,56.6,36785.11937812327,40.3091,40.3446,40.16,40.1813,36785.1194
2011-07-01 14:00:00,56.59,56.64,56.39,56.56,73153.80344253192,40.1742,40.2097,40.0322,40.1529,73153.8034
2011-07-01 14:30:00,56.57,56.6,56.44,56.52,137701.27706829537,40.16,40.1813,40.0677,40.1245,137701.2771
2011-07-01 15:00:00,56.52,56.75,56.49,56.63,116463.07606885064,40.1245,40.2878,40.1032,40.2026,116463.0761
2011-07-01 15:30:00,56.62,56.82,56.58,56.65,177262.63187118268,40.1955,40.3375,40.1671,40.2168,177262.6319
2011-07-05 09:30:00,56.85,56.93,56.59,56.9,140061.0771793448,40.3588,40.4156,40.1742,40.3943,140061.0772
2011-07-05 10:00:00,56.89,57.25,56.75,56.96,115213.77012770684,40.3872,40.6428,40.2878,40.4369,115213.7701
2011-07-05 10:30:00,56.96,57.03,56.9,57.03,83981.1215991116,40.4369,40.4866,40.3943,40.4866,83981.1216
2011-07-05 11:00:00,57.01,57.1,56.81,57.03,47612.43753470294,40.4724,40.5363,40.3304,40.4866,47612.4375
2011-07-05 11:30:00,57.05,57.18,57.0,57.14,29428.09550249861,40.5008,40.5931,40.4653,40.5647,29428.0955
2011-07-05 12:00:00,57.16,57.24,57.09,57.13,14297.612437534704,40.5789,40.6357,40.5292,40.5576,14297.6124
2011-07-05 12:30:00,57.13,57.19,57.04,57.16,42892.8373126041,40.5576,40.6002,40.4937,40.5789,42892.8373
2011-07-05 13:00:00,57.16,57.27,57.13,57.26,22071.07162687396,40.5789,40.657,40.5576,40.6499,22071.0716
2011-07-05 13:30:00,57.27,57.37,57.22,57.3,47473.62576346474,40.657,40.728,40.6215,40.6783,47473.6258
2011-07-05 14:00:00,57.33,57.33,56.95,57.01,61215.99111604664,40.6996,40.6996,40.4298,40.4724,61215.9911
2011-07-05 14:30:00,56.99,57.08,56.92,57.06,41365.90782898389,40.4582,40.5221,40.4085,40.5079,41365.9078
2011-07-05 15:00:00,57.06,57.1,56.89,57.01,88700.72182121043,40.5079,40.5363,40.3872,40.4724,88700.7218
2011-07-05 15:30:00,57.01,57.1,56.88,56.95,95918.93392559688,40.4724,40.5363,40.3801,40.4298,95918.9339
2011-07-06 09:30:00,56.39,56.6,56.1,56.19,192809.5502498612,40.0322,40.1813,39.8264,39.8903,192809.5502
2011-07-06 10:00:00,56.2,56.27,55.83,55.97,114242.0877290394,39.8974,39.947,39.6347,39.7341,114242.0877
2011-07-06 10:30:00,55.98,56.15,55.77,55.98,190866.18545252635,39.7412,39.8619,39.5921,39.7412,190866.1855
2011-07-06 11:00:00,55.98,56.39,55.98,56.39,134369.79455857855,39.7412,40.0322,39.7412,40.0322,134369.7946
2011-07-06 11:30:00,56.36,56.62,56.26,56.57,47334.81399222654,40.0109,40.1955,39.9399,40.16,47334.814
2011-07-06 12:00:00,56.56,56.62,56.44,56.55,62187.67351471404,40.1529,40.1955,40.0677,40.1458,62187.6735
2011-07-06 12:30:00,56.55,56.71,56.51,56.67,38728.48417545808,40.1458,40.2594,40.1174,40.231,38728.4842
2011-07-06 13:00:00,56.65,56.7,56.46,56.48,41921.1549139367,40.2168,40.2523,40.0819,40.0961,41921.1549
2011-07-06 13:30:00,56.49,56.58,56.43,56.5,45391.44919489172,40.1032,40.1671,40.0606,40.1103,45391.4492
2011-07-06 14:00:00,56.5,56.51,56.31,56.44,72876.17990005552,40.1103,40.1174,39.9754,40.0677,72876.1799
2011-07-06 14:30:00,56.45,56.47,56.22,56.22,101749.02831760132,40.0748,40.089,39.9116,39.9116,101749.0283
2011-07-06 15:00:00,56.23,56.29,56.01,56.06,189894.50305385896,39.9186,39.9612,39.7625,39.798,189894.5031
2011-07-06 15:30:00,56.06,56.23,55.95,56.23,279011.660188784,39.798,39.9186,39.7199,39.9186,279011.6602
2011-07-07 09:30:00,57.08,57.24,56.92,57.11,89811.21599111604,40.5221,40.6357,40.4085,40.5434,89811.216
2011-07-07 10:00:00,57.08,57.32,57.06,57.26,59966.68517490283,40.5221,40.6925,40.5079,40.6499,59966.6852
2011-07-07 10:30:00,57.27,57.44,57.19,57.41,100777.34591893392,40.657,40.7776,40.6002,40.7564,100777.3459
2011-07-07 11:00:00,57.4,57.49,57.34,57.47,78845.08606329816,40.7493,40.8131,40.7067,40.7989,78845.0861
2011-07-07 11:30:00,57.45,57.52,57.44,57.44,81898.94503053858,40.7847,40.8344,40.7776,40.7776,81898.945
2011-07-07 12:00:00,57.45,57.67,57.42,57.59,40255.41365907829,40.7847,40.9409,40.7635,40.8841,40255.4137
2011-07-07 12:30:00,57.57,57.64,57.51,57.51,34425.31926707384,40.8699,40.9196,40.8273,40.8273,34425.3193
2011-07-07 13:00:00,57.52,57.62,57.5,57.61,38867.29594669628,40.8344,40.9054,40.8202,40.8983,38867.2959
2011-07-07 13:30:00,57.6,57.65,57.55,57.6,68573.01499167128,40.8912,40.9267,40.8557,40.8912,68573.015
2011-07-07 14:00:00,57.6,57.65,57.57,57.59,67740.14436424208,40.8912,40.9267,40.8699,40.8841,67740.1444
2011-07-07 14:30:00,57.58,57.61,57.54,57.54,78845.08606329816,40.877,40.8983,40.8486,40.8486,78845.0861
2011-07-07 15:00:00,57.55,57.63,57.52,57.53,190033.3148250972,40.8557,40.9125,40.8344,40.8415,190033.3148
2011-07-07 15:30:00,57.53,57.55,57.45,57.46,281787.895613548,40.8415,40.8557,40.7847,40.7918,281787.8956
2011-07-08 09:30:00,52.59,53.8,52.45,52.86,1554691.8378678511,37.3346,38.1936,37.2352,37.5262,1554691.8379
2011-07-08 10:00:00,52.88,53.04,52.77,52.91,472792.8928373126,37.5404,37.654,37.4623,37.5617,472792.8928
2011-07-08 10:30:00,52.89,52.94,52.19,52.27,454053.3037201554,37.5475,37.583,37.0506,37.1074,454053.3037
2011-07-08 11:00:00,52.27,52.5,52.09,52.42,427262.63187118265,37.1074,37.2707,36.9796,37.2139,427262.6319
2011-07-08 11:30:00,52.41,52.63,52.14,52.19,387701.27706829534,37.2068,37.3629,37.0151,37.0506,387701.2771
2011-07-08 12:00:00,52.2,52.23,51.8,52.09,279011.660188784,37.0577,37.079,36.7737,36.9796,279011.6602
2011-07-08 12:30:00,52.1,52.2,51.97,52.03,135063.85341476958,36.9867,37.0577,36.8944,36.937,135063.8534
2011-07-08 13:00:00,52.02,52.1,51.98,52.05,106885.06385341476,36.9299,36.9867,36.9015,36.9512,106885.0639
2011-07-08 13:30:00,52.05,52.19,51.75,51.78,237923.3759022765,36.9512,37.0506,36.7382,36.7595,237923.3759
2011-07-08 14:00:00,51.8,52.07,51.6,52.03,484314.2698500833,36.7737,36.9654,36.6317,36.937,484314.2699
2011-07-08 14:30:00,52.03,52.06,51.36,51.39,224736.2576346474,36.937,36.9583,36.4614,36.4826,224736.2576
2011-07-08 15:00:00,51.4,51.79,51.4,51.65,289006.1077179345,36.4897,36.7666,36.4897,36.6672,289006.1077
2011-07-08 15:30:00,51.65,51.7,51.12,51.24,894641.8656302054,36.6672,36.7027,36.291,36.3762,894641.8656
2011-07-11 09:30:00,50.25,50.41,50.03,50.12,447806.7740144364,35.6733,35.7869,35.5172,35.5811,447806.774
2011-07-11 10:00:00,50.1,50.25,49.59,49.63,421710.1610216546,35.5669,35.6733,35.2048,35.2332,421710.161
2011-07-11 10:30:00,49.64,49.78,49.46,49.71,376457.5235980011,35.2403,35.3397,35.1125,35.29,376457.5236
2011-07-11 11:00:00,49.71,50.15,49.66,50.1,205580.2332037757,35.29,35.6024,35.2545,35.5669,205580.2332
2011-07-11 11:30:00,50.1,50.17,49.77,49.77,83287.06274292059,35.5669,35.6166,35.3326,35.3326,83287.0627
2011-07-11 12:00:00,49.77,49.84,49.67,49.84,82176.56857301499,35.3326,35.3823,35.2616,35.3823,82176.5686
2011-07-11 12:30:00,49.84,49.84,49.73,49.74,75652.41532481954,35.3823,35.3823,35.3042,35.3113,75652.4153
2011-07-11 13:00:00,49.74,49.79,49.71,49.72,70932.8151027207,35.3113,35.3468,35.29,35.2971,70932.8151
2011-07-11 13:30:00,49.73,49.87,49.71,49.84,70377.5680177679,35.3042,35.4036,35.29,35.3823,70377.568
2011-07-11 14:00:00,49.83,49.84,49.51,49.64,126318.7118267629,35.3752,35.3823,35.148,35.2403,126318.7118
2011-07-11 14:30:00,49.64,49.69,49.49,49.58,142698.50083287063,35.2403,35.2758,35.1338,35.1977,142698.5008
2011-07-11 15:00:00,49.57,49.63,49.53,49.54,147418.10105496945,35.1906,35.2332,35.1622,35.1693,147418.1011
2011-07-11 15:30:00,49.54,49.72,49.52,49.63,277623.542476402,35.1693,35.2971,35.1551,35.2332,277623.5425
2011-07-12 09:30:00,50.07,50.33,49.82,50.11,154497.5013881177,35.5456,35.7301,35.3681,35.574,154497.5014
2011-07-12 10:00:00,50.1,50.65,50.08,50.54,318850.6385341477,35.5669,35.9573,35.5527,35.8792,318850.6385
2011-07-12 10:30:00,50.51,50.67,50.39,50.48,163936.70183231536,35.8579,35.9715,35.7727,35.8366,163936.7018
2011-07-12 11:00:00,50.48,51.19,50.48,51.19,317878.95613548026,35.8366,36.3407,35.8366,36.3407,317878.9561
2011-07-12 11:30:00,51.18,51.32,51.11,51.23,148806.21876735147,36.3336,36.433,36.2839,36.3691,148806.2188
2011-07-12 12:00:00,51.23,51.36,51.13,51.22,187118.2676290949,36.3691,36.4614,36.2981,36.362,187118.2676
2011-07-12 12:30:00,51.22,51.31,51.08,51.13,90227.65130483064,36.362,36.4259,36.2626,36.2981,90227.6513
2011-07-12 13:00:00,51.12,51.2,50.95,50.97,84258.745141588,36.291,36.3478,36.1703,36.1845,84258.7451
2011-07-12 13:30:00,50.98,51.08,50.91,50.99,83564.686285397,36.1916,36.2626,36.1419,36.1987,83564.6863
2011-07-12 14:00:00,51.0,51.18,50.96,51.11,254997.22376457523,36.2058,36.3336,36.1774,36.2839,254997.2238
2011-07-12 14:30:00,51.11,51.13,50.89,50.95,142559.6890616324,36.2839,36.2981,36.1277,36.1703,142559.6891
2011-07-12 15:00:00,50.94,50.96,50.78,50.8,276790.6718489728,36.1632,36.1774,36.0496,36.0638,276790.6718
2011-07-12 15:30:00,50.8,50.88,50.62,50.64,447806.7740144364,36.0638,36.1206,35.936,35.9502,447806.774
2011-07-13 09:30:00,51.05,51.21,50.82,50.92,156996.11327040533,36.2413,36.3549,36.078,36.149,156996.1133
2011-07-13 10:00:00,50.92,51.49,50.92,51.41,127151.5824541921,36.149,36.5536,36.149,36.4968,127151.5825
2011-07-13 10:30:00,51.43,51.58,51.32,51.32,81482.50971682399,36.511,36.6175,36.433,36.433,81482.5097
2011-07-13 11:00:00,51.33,51.39,51.19,51.32,84119.9333703498,36.4401,36.4826,36.3407,36.433,84119.9334
2011-07-13 11:30:00,51.3,51.3,51.13,51.23,101054.96946141032,36.4188,36.4188,36.2981,36.3691,101054.9695
2011-07-13 12:00:00,51.23,51.37,51.17,51.29,136174.34758467518,36.3691,36.4685,36.3265,36.4117,136174.3476
2011-07-13 12:30:00,51.29,51.32,51.14,51.3,114658.52304275402,36.4117,36.433,36.3052,36.4188,114658.523
2011-07-13 13:00:00,51.3,51.3,50.97,51.0,43448.08439755691,36.4188,36.4188,36.1845,36.2058,43448.0844
2011-07-13 13:30:00,51.0,51.14,50.98,51.09,81204.88617434759,36.2058,36.3052,36.1916,36.2697,81204.8862
2011-07-13 14:00:00,51.08,51.15,50.82,50.89,101332.59300388672,36.2626,36.3123,36.078,36.1277,101332.593
2011-07-13 14:30:00,50.91,51.03,50.87,50.9,45807.88450860633,36.1419,36.2271,36.1135,36.1348,45807.8845
2011-07-13 15:00:00,50.9,50.98,50.65,50.68,135757.91227096057,36.1348,36.1916,35.9573,35.9786,135757.9123
2011-07-13 15:30:00,50.68,50.95,50.63,50.87,326485.2859522487,35.9786,36.1703,35.9431,36.1135,326485.286
2011-07-14 09:30:00,51.31,51.62,51.1,51.52,131871.18267629095,36.4259,36.6459,36.2768,36.5749,131871.1827
2011-07-14 10:00:00,51.51,51.55,51.24,51.32,75097.16823986673,36.5678,36.5962,36.3762,36.433,75097.1682
2011-07-14 10:30:00,51.34,51.36,50.74,50.8,76068.85063853415,36.4472,36.4614,36.0212,36.0638,76068.8506
2011-07-14 11:00:00,50.79,51.01,50.79,50.94,80233.20377568017,36.0567,36.2129,36.0567,36.1632,80233.2038
2011-07-14 11:30:00,50.95,50.97,50.76,50.92,51776.79067184897,36.1703,36.1845,36.0354,36.149,51776.7907
2011-07-14 12:00:00,50.89,50.89,50.5,50.54,91476.95724597444,36.1277,36.1277,35.8508,35.8792,91476.9572
2011-07-14 12:30:00,50.56,50.56,50.28,50.31,94392.00444197668,35.8934,35.8934,35.6946,35.7159,94392.0044
2011-07-14 13:00:00,50.32,50.35,50.01,50.18,82731.81565796779,35.723,35.7443,35.503,35.6236,82731.8157
2011-07-14 13:30:00,50.18,50.53,50.12,50.41,94947.25152692948,35.6236,35.8721,35.5811,35.7869,94947.2515
2011-07-14 14:00:00,50.41,50.52,50.26,50.47,78567.46252082176,35.7869,35.865,35.6804,35.8295,78567.4625
2011-07-14 14:30:00,50.49,50.51,50.25,50.31,52748.473070516375,35.8437,35.8579,35.6733,35.7159,52748.4731
2011-07-14 15:00:00,50.31,50.34,50.1,50.2,58856.19100499722,35.7159,35.7372,35.5669,35.6378,58856.191
2011-07-14 15:30:00,50.2,50.46,50.18,50.32,145752.35980011104,35.6378,35.8224,35.6236,35.723,145752.3598
2011-07-15 09:30:00,50.31,50.55,50.13,50.33,174625.20821765685,35.7159,35.8863,35.5882,35.7301,174625.2082
2011-07-15 10:00:00,50.31,50.56,50.08,50.23,111049.4169905608,35.7159,35.8934,35.5527,35.6591,111049.417
2011-07-15 10:30:00,50.26,50.28,49.82,49.89,90921.71016102163,35.6804,35.6946,35.3681,35.4178,90921.7102
2011-07-15 11:00:00,49.89,50.09,49.85,50.06,94947.25152692948,35.4178,35.5598,35.3894,35.5385,94947.2515
2011-07-15 11:30:00,50.04,50.05,49.7,49.7,49555.80233203776,35.5243,35.5314,35.2829,35.2829,49555.8023
2011-07-15 12:00:00,49.7,50.02,49.7,49.82,52748.473070516375,35.2829,35.5101,35.2829,35.3681,52748.4731
2011-07-15 12:30:00,49.87,49.89,49.71,49.77,43031.64908384231,35.4036,35.4178,35.29,35.3326,43031.6491
2011-07-15 13:00:00,49.77,49.92,49.74,49.85,31926.707384786227,35.3326,35.4391,35.3113,35.3894,31926.7074
2011-07-15 13:30:00,49.83,49.87,49.73,49.77,52470.84952803997,35.3752,35.4036,35.3042,35.3326,52470.8495
2011-07-15 14:00:00,49.78,49.87,49.72,49.74,46501.943364797335,35.3397,35.4036,35.2971,35.3113,46501.9434
2011-07-15 14:30:00,49.73,49.8,49.69,49.72,99250.4164353137,35.3042,35.3539,35.2758,35.2971,99250.4164
2011-07-15 15:00:00,49.71,49.98,49.69,49.92,71765.68573014991,35.29,35.4817,35.2758,35.4391,71765.6857
2011-07-15 15:30:00,49.92,50.05,49.92,50.01,155885.61910049972,35.4391,35.5314,35.4391,35.503,155885.6191
2011-07-18 09:30:00,49.02,49.48,49.02,49.31,316074.40310938365,34.8001,35.1267,34.8001,35.006,316074.4031
2011-07-18 10:00:00,49.3,49.43,49.05,49.3,267906.71848972794,34.9989,35.0912,34.8214,34.9989,267906.7185
2011-07-18 10:30:00,49.29,49.29,49.03,49.18,138672.95946696278,34.9918,34.9918,34.8072,34.9137,138672.9595
2011-07-18 11:00:00,49.18,49.43,49.07,49.35,76485.28595224874,34.9137,35.0912,34.8356,35.0344,76485.286
2011-07-18 11:30:00,49.38,49.38,49.03,49.18,76762.90949472514,35.0557,35.0557,34.8072,34.9137,76762.9095
2011-07-18 12:00:00,49.19,49.41,49.15,49.36,102304.27540255414,34.9208,35.077,34.8924,35.0415,102304.2754
2011-07-18 12:30:00,49.36,49.42,49.3,49.39,25818.989450305384,35.0415,35.0841,34.9989,35.0628,25818.9895
2011-07-18 13:00:00,49.41,49.42,49.27,49.35,25402.55413659078,35.077,35.0841,34.9776,35.0344,25402.5541
2011-07-18 13:30:00,49.35,49.58,49.35,49.57,31510.272071071624,35.0344,35.1977,35.0344,35.1906,31510.2721
2011-07-18 14:00:00,49.58,49.62,49.41,49.43,39977.790116601886,35.1977,35.2261,35.077,35.0912,39977.7901
2011-07-18 14:30:00,49.4,49.46,49.28,49.45,98139.9222654081,35.0699,35.1125,34.9847,35.1054,98139.9223
2011-07-18 15:00:00,49.47,49.65,49.35,49.44,144641.86563020543,35.1196,35.2474,35.0344,35.0983,144641.8656
2011-07-18 15:30:00,49.44,49.67,49.39,49.63,146029.98334258745,35.0983,35.2616,35.0628,35.2332,146029.9833
2011-07-19 09:30:00,49.88,50.31,49.82,50.1,92032.20433092726,35.4107,35.7159,35.3681,35.5669,92032.2043
2011-07-19 10:00:00,50.14,50.2,50.05,50.07,58162.13214880622,35.5953,35.6378,35.5314,35.5456,58162.1321
2011-07-19 10:30:00,50.05,50.15,49.79,49.79,52609.661299278174,35.5314,35.6024,35.3468,35.3468,52609.6613
2011-07-19 11:00:00,49.8,49.87,49.64,49.74,59272.626318711824,35.3539,35.4036,35.2403,35.3113,59272.6263
2011-07-19 11:30:00,49.73,49.79,49.41,49.53,46363.131593559134,35.3042,35.3468,35.077,35.1622,46363.1316
2011-07-19 12:00:00,49.5,49.54,49.36,49.41,99250.4164353137,35.1409,35.1693,35.0415,35.077,99250.4164
2011-07-19 12:30:00,49.41,49.59,49.29,49.4,27068.29539144919,35.077,35.2048,34.9918,35.0699,27068.2954
2011-07-19 13:00:00,49.39,49.56,49.35,49.55,58717.37923375902,35.0628,35.1835,35.0344,35.1764,58717.3792
2011-07-19 13:30:00,49.53,49.82,49.49,49.68,46779.56690727374,35.1622,35.3681,35.1338,35.2687,46779.5669
2011-07-19 14:00:00,49.7,49.76,49.59,49.63,78289.83897834536,35.2829,35.3255,35.2048,35.2332,78289.839
2011-07-19 14:30:00,49.64,49.99,49.58,49.97,59827.87340366463,35.2403,35.4888,35.1977,35.4746,59827.8734
2011-07-19 15:00:00,49.97,50.1,49.83,49.95,105774.56968350917,35.4746,35.5669,35.3752,35.4604,105774.5697
2011-07-19 15:30:00,49.94,50.07,49.88,49.95,142837.31260410885,35.4533,35.5456,35.4107,35.4604,142837.3126
2011-07-20 09:30:00,50.57,50.62,50.31,50.59,205719.04497501388,35.9005,35.936,35.7159,35.9147,205719.045
2011-07-20 10:00:00,50.56,50.57,49.92,50.11,121043.86451971126,35.8934,35.9005,35.4391,35.574,121043.8645
2011-07-20 10:30:00,50.1,50.46,50.01,50.31,109244.86396446418,35.5669,35.8224,35.503,35.7159,109244.864
2011-07-20 11:00:00,50.32,50.54,50.27,50.41,97307.05163797888,35.723,35.8792,35.6875,35.7869,97307.0516
2011-07-20 11:30:00,50.41,50.51,50.3,50.4,117573.57023875623,35.7869,35.8579,35.7088,35.7798,117573.5702
2011-07-20 12:00:00,50.39,50.41,50.2,50.28,60521.93225985563,35.7727,35.7869,35.6378,35.6946,60521.9323
2011-07-20 12:30:00,50.29,50.45,50.25,50.41,62048.86174347584,35.7017,35.8153,35.6733,35.7869,62048.8617
2011-07-20 13:00:00,50.43,50.46,50.35,50.43,79677.95669072737,35.8011,35.8224,35.7443,35.8011,79677.9567
2011-07-20 13:30:00,50.43,50.49,50.38,50.46,123542.47640199888,35.8011,35.8437,35.7656,35.8224,123542.4764
2011-07-20 14:00:00,50.46,50.71,50.41,50.65,114797.33481399222,35.8224,35.9999,35.7869,35.9573,114797.3348
2011-07-20 14:30:00,50.65,50.65,50.28,50.47,107440.31093836756,35.9573,35.9573,35.6946,35.8295,107440.3109
2011-07-20 15:00:00,50.46,50.62,50.31,50.42,160049.97223764574,35.8224,35.936,35.7159,35.794,160049.9722
2011-07-20 15:30:00,50.38,50.53,50.22,50.32,200027.7623542476,35.7656,35.8721,35.652,35.723,200027.7624
2011-07-21 09:30:00,50.16,50.27,48.03,48.09,608273.1815657967,35.6095,35.6875,34.0973,34.1399,608273.1816
2011-07-21 10:00:00,48.04,49.0,47.99,48.87,343697.94558578567,34.1044,34.7859,34.0689,34.6937,343697.9456
2011-07-21 10:30:00,48.87,49.04,48.67,49.01,305663.5202665186,34.6937,34.8143,34.5517,34.793,305663.5203
2011-07-21 11:00:00,49.01,49.28,48.82,48.89,253053.8589672404,34.793,34.9847,34.6582,34.7079,253053.859
2011-07-21 11:30:00,48.93,48.93,48.52,48.55,84119.9333703498,34.7363,34.7363,34.4452,34.4665,84119.9334
2011-07-21 12:00:00,48.55,48.66,48.32,48.4,89950.02776235424,34.4665,34.5446,34.3032,34.36,89950.0278
2011-07-21 12:30:00,48.39,48.89,48.36,48.68,126179.9000555247,34.3529,34.7079,34.3316,34.5588,126179.9001
2011-07-21 13:00:00,48.69,48.77,48.59,48.7,78706.27429205996,34.5659,34.6227,34.4949,34.573,78706.2743
2011-07-21 13:30:00,48.69,48.86,48.63,48.85,124652.97057190449,34.5659,34.6866,34.5233,34.6795,124652.9706
2011-07-21 14:00:00,48.85,48.97,48.78,48.81,161993.33703498056,34.6795,34.7646,34.6298,34.6511,161993.337
2011-07-21 14:30:00,48.8,49.19,48.76,49.03,186146.5852304276,34.644,34.9208,34.6156,34.8072,186146.5852
2011-07-21 15:00:00,49.01,49.17,48.76,49.14,247501.3881177124,34.793,34.9066,34.6156,34.8853,247501.3881
2011-07-21 15:30:00,49.14,49.43,48.99,49.15,340505.274847307,34.8853,35.0912,34.7788,34.8924,340505.2748
2011-07-22 09:30:00,49.89,49.95,49.38,49.38,235980.0111049417,35.4178,35.4604,35.0557,35.0557,235980.0111
2011-07-22 10:00:00,49.38,49.53,49.07,49.3,134230.98278734036,35.0557,35.1622,34.8356,34.9989,134230.9828
2011-07-22 10:30:00,49.32,49.66,49.23,49.65,78012.21543586896,35.0131,35.2545,34.9492,35.2474,78012.2154
2011-07-22 11:00:00,49.64,49.83,49.59,49.64,97584.67518045528,35.2403,35.3752,35.2048,35.2403,97584.6752
2011-07-22 11:30:00,49.65,49.77,49.61,49.7,28317.601332593003,35.2474,35.3326,35.219,35.2829,28317.6013
2011-07-22 12:00:00,49.7,49.89,49.61,49.64,88839.53359244863,35.2829,35.4178,35.219,35.2403,88839.5336
2011-07-22 12:30:00,49.64,49.8,49.63,49.71,47057.19044975014,35.2403,35.3539,35.2332,35.29,47057.1904
2011-07-22 13:00:00,49.71,49.75,49.65,49.75,63714.60299833425,35.29,35.3184,35.2474,35.3184,63714.603
2011-07-22 13:30:00,49.74,49.86,49.72,49.85,72459.74458634092,35.3113,35.3965,35.2971,35.3894,72459.7446
2011-07-22 14:00:00,49.85,49.95,49.82,49.9,105635.75791227096,35.3894,35.4604,35.3681,35.4249,105635.7579
2011-07-22 14:30:00,49.89,49.92,49.77,49.77,54830.64963908939,35.4178,35.4391,35.3326,35.3326,54830.6496
2011-07-22 15:00:00,49.74,49.92,49.72,49.74,130205.44142143252,35.3113,35.4391,35.2971,35.3113,130205.4414
2011-07-22 15:30:00,49.75,49.83,49.69,49.79,227928.928373126,35.3184,35.3752,35.2758,35.3468,227928.9284
2011-07-25 09:30:00,49.77,49.87,49.38,49.59,177817.87895613548,35.3326,35.4036,35.0557,35.2048,177817.879
2011-07-25 10:00:00,49.54,49.79,49.53,49.67,93003.88672959468,35.1693,35.3468,35.1622,35.2616,93003.8867
2011-07-25 10:30:00,49.69,49.69,49.34,49.51,68573.01499167128,35.2758,35.2758,35.0273,35.148,68573.015
2011-07-25 11:00:00,49.51,49.69,49.48,49.66,97862.2987229317,35.148,35.2758,35.1267,35.2545,97862.2987
2011-07-25 11:30:00,49.66,49.67,49.31,49.31,48167.68461965575,35.2545,35.2616,35.006,35.006,48167.6846
2011-07-25 12:00:00,49.32,49.45,49.3,49.36,39561.35480288728,35.0131,35.1054,34.9989,35.0415,39561.3548
2011-07-25 12:30:00,49.39,49.43,49.33,49.38,39283.73126041088,35.0628,35.0912,35.0202,35.0557,39283.7313
2011-07-25 13:00:00,49.4,49.45,49.29,49.31,39838.978345363685,35.0699,35.1054,34.9918,35.006,39838.9783
2011-07-25 13:30:00,49.31,49.35,49.28,49.29,78845.08606329816,35.006,35.0344,34.9847,34.9918,78845.0861
2011-07-25 14:00:00,49.28,49.48,49.28,49.47,77179.34480843975,34.9847,35.1267,34.9847,35.1196,77179.3448
2011-07-25 14:30:00,49.48,49.54,49.28,49.29,100499.72237645752,35.1267,35.1693,34.9847,34.9918,100499.7224
2011-07-25 15:00:00,49.3,49.33,49.17,49.22,176013.32593003885,34.9989,35.0202,34.9066,34.9421,176013.3259
2011-07-25 15:30:00,49.23,49.41,49.17,49.25,466546.3631315935,34.9492,35.077,34.9066,34.9634,466546.3631
2011-07-26 09:30:00,49.15,49.17,48.22,48.31,115352.58189894502,34.8924,34.9066,34.2322,34.2961,115352.5819
2011-07-26 10:00:00,48.34,48.6,48.12,48.37,269156.0244308717,34.3174,34.502,34.1612,34.3387,269156.0244
2011-07-26 10:30:00,48.34,48.45,48.09,48.13,155330.37201554692,34.3174,34.3955,34.1399,34.1683,155330.372
2011-07-26 11:00:00,48.15,48.15,48.02,48.05,154775.12493059412,34.1825,34.1825,34.0902,34.1115,154775.1249
2011-07-26 11:30:00,48.05,48.12,47.94,47.94,44280.95502498611,34.1115,34.1612,34.0334,34.0334,44280.955
2011-07-26 12:00:00,47.96,47.97,47.86,47.87,63714.60299833425,34.0476,34.0547,33.9766,33.9837,63714.603
2011-07-26 12:30:00,47.87,47.88,47.6,47.82,113409.2171016102,33.9837,33.9908,33.7921,33.9482,113409.2171
2011-07-26 13:00:00,47.84,47.87,47.67,47.73,78845.08606329816,33.9624,33.9837,33.8418,33.8844,78845.0861
2011-07-26 13:30:00,47.74,47.94,47.63,47.94,64963.90893947806,33.8915,34.0334,33.8134,34.0334,64963.9089
2011-07-26 14:00:00,47.94,48.35,47.93,48.28,99111.60466407552,34.0334,34.3245,34.0263,34.2748,99111.6047
2011-07-26 14:30:00,48.28,48.43,48.2,48.32,113131.5935591338,34.2748,34.3813,34.218,34.3032,113131.5936
2011-07-26 15:00:00,48.32,48.49,48.22,48.23,173931.14936146585,34.3032,34.4239,34.2322,34.2393,173931.1494
2011-07-26 15:30:00,48.23,48.25,48.09,48.12,240421.9877845641,34.2393,34.2535,34.1399,34.1612,240421.9878
2011-07-27 09:30:00,48.4,48.42,47.89,47.96,294836.2021099389,34.36,34.3742,33.9979,34.0476,294836.2021
2011-07-27 10:00:00,47.96,47.97,47.49,47.5,221404.77512493057,34.0476,34.0547,33.714,33.7211,221404.7751
2011-07-27 10:30:00,47.47,47.74,47.35,47.74,184203.2204330927,33.6998,33.8915,33.6146,33.8915,184203.2204
2011-07-27 11:00:00,47.73,47.83,47.47,47.83,538312.0488617434,33.8844,33.9553,33.6998,33.9553,538312.0489
2011-07-27 11:30:00,47.84,47.94,47.73,47.76,38589.67240421988,33.9624,34.0334,33.8844,33.9057,38589.6724
2011-07-27 12:00:00,47.81,47.92,47.68,47.81,111743.4758467518,33.9411,34.0192,33.8489,33.9411,111743.4758
2011-07-27 12:30:00,47.82,47.87,47.71,47.76,56774.01443642421,33.9482,33.9837,33.8702,33.9057,56774.0144
2011-07-27 13:00:00,47.76,47.81,47.58,47.61,51915.60244308717,33.9057,33.9411,33.7779,33.7992,51915.6024
2011-07-27 13:30:00,47.59,47.96,47.55,47.9,100638.53414769573,33.785,34.0476,33.7566,34.005,100638.5341
2011-07-27 14:00:00,47.88,48.03,47.68,47.73,191143.8089950028,33.9908,34.0973,33.8489,33.8844,191143.809
2011-07-27 14:30:00,47.74,47.85,47.55,47.73,279566.9072737368,33.8915,33.9695,33.7566,33.8844,279566.9073
2011-07-27 15:00:00,47.73,47.76,47.52,47.65,307745.6968350916,33.8844,33.9057,33.7353,33.8276,307745.6968
2011-07-27 15:30:00,47.65,47.78,47.6,47.76,774014.4364242087,33.8276,33.9198,33.7921,33.9057,774014.4364
2011-07-28 09:30:00,47.34,48.11,47.27,47.87,304553.026096613,33.6075,34.1541,33.5578,33.9837,304553.0261
2011-07-28 10:00:00,47.87,48.07,47.78,47.91,116740.69961132704,33.9837,34.1257,33.9198,34.0121,116740.6996
2011-07-28 10:30:00,47.91,47.97,47.84,47.88,101610.21654636312,34.0121,34.0547,33.9624,33.9908,101610.2165
2011-07-28 11:00:00,47.88,48.09,47.82,48.09,66907.27373681287,33.9908,34.1399,33.9482,34.1399,66907.2737
2011-07-28 11:30:00,48.09,48.13,47.87,47.91,30260.966129927816,34.1399,34.1683,33.9837,34.0121,30260.9661
2011-07-28 12:00:00,47.91,47.98,47.5,47.61,99528.0399777901,34.0121,34.0618,33.7211,33.7992,99528.04
2011-07-28 12:30:00,47.61,47.79,47.6,47.79,69822.3209328151,33.7992,33.9269,33.7921,33.9269,69822.3209
2011-07-28 13:00:00,47.79,47.88,47.65,47.65,116879.51138256524,33.9269,33.9908,33.8276,33.8276,116879.5114
2011-07-28 13:30:00,47.65,47.83,47.58,47.77,84397.5569128262,33.8276,33.9553,33.7779,33.9127,84397.5569
2011-07-28 14:00:00,47.77,47.93,47.67,47.92,337312.6041088284,33.9127,34.0263,33.8418,34.0192,337312.6041
2011-07-28 14:30:00,47.91,47.92,47.73,47.84,239450.3053858967,34.0121,34.0192,33.8844,33.9624,239450.3054
2011-07-28 15:00:00,47.83,47.97,47.74,47.76,303997.77901166014,33.9553,34.0547,33.8915,33.9057,303997.779
2011-07-28 15:30:00,47.76,47.78,47.63,47.74,433647.9733481399,33.9057,33.9198,33.8134,33.8915,433647.9733
2011-07-29 09:30:00,47.11,47.3,46.43,47.08,180594.1143808995,33.4442,33.5791,32.9615,33.4229,180594.1144
2011-07-29 10:00:00,47.06,47.24,46.98,47.12,157828.98389783452,33.4087,33.5365,33.3519,33.4513,157828.9839
2011-07-29 10:30:00,47.12,47.57,46.96,47.5,161438.08995002776,33.4513,33.7708,33.3377,33.7211,161438.09
2011-07-29 11:00:00,47.49,48.02,47.37,47.89,192670.73847862292,33.714,34.0902,33.6288,33.9979,192670.7385
2011-07-29 11:30:00,47.88,47.88,47.69,47.8,39283.73126041088,33.9908,33.9908,33.856,33.934,39283.7313
2011-07-29 12:00:00,47.82,47.82,47.4,47.42,37479.17823431427,33.9482,33.9482,33.6501,33.6643,37479.1782
2011-07-29 12:30:00,47.45,47.61,47.4,47.47,47057.19044975014,33.6856,33.7992,33.6501,33.6998,47057.1904
2011-07-29 13:00:00,47.47,47.68,47.41,47.66,89950.02776235424,33.6998,33.8489,33.6572,33.8347,89950.0278
2011-07-29 13:30:00,47.64,47.85,47.58,47.78,51915.60244308717,33.8205,33.9695,33.7779,33.9198,51915.6024
2011-07-29 14:00:00,47.79,47.85,47.67,47.69,52887.284841754576,33.9269,33.9695,33.8418,33.856,52887.2848
2011-07-29 14:30:00,47.7,47.94,47.6,47.86,150888.39533592446,33.8631,34.0334,33.7921,33.9766,150888.3953
2011-07-29 15:00:00,47.86,47.9,47.65,47.68,157412.5485841199,33.9766,34.005,33.8276,33.8489,157412.5486
2011-07-29 15:30:00,47.67,47.74,47.47,47.67,244308.7173792337,33.8418,33.8915,33.6998,33.8418,244308.7174
2011-08-01 09:30:00,48.03,48.67,47.24,47.32,289700.16657412547,34.0973,34.5517,33.5365,33.5933,289700.1666
2011-08-01 10:00:00,47.3,47.3,46.69,47.08,186007.7734591893,33.5791,33.5791,33.146,33.4229,186007.7735
2011-08-01 10:30:00,47.07,47.14,46.79,46.81,117018.32315380345,33.4158,33.4655,33.217,33.2312,117018.3232
2011-08-01 11:00:00,46.83,46.92,46.53,46.87,125485.84119933368,33.2454,33.3093,33.0325,33.2738,125485.8412
2011-08-01 11:30:00,46.86,46.9,46.45,46.57,75235.98001110494,33.2667,33.2951,32.9757,33.0608,75235.98
2011-08-01 12:00:00,46.57,46.76,46.57,46.74,82037.75680177679,33.0608,33.1957,33.0608,33.1815,82037.7568
2011-08-01 12:30:00,46.76,46.91,46.69,46.8,66352.02665186007,33.1957,33.3022,33.146,33.2241,66352.0267
2011-08-01 13:00:00,46.8,46.87,46.68,46.69,87173.79233759022,33.2241,33.2738,33.1389,33.146,87173.7923
2011-08-01 13:30:00,46.7,46.86,46.67,46.84,49000.55524708495,33.1531,33.2667,33.1318,33.2525,49000.5552
2011-08-01 14:00:00,46.83,46.85,46.65,46.69,60660.74403109383,33.2454,33.2596,33.1176,33.146,60660.744
2011-08-01 14:30:00,46.69,46.95,46.65,46.9,61493.61465852304,33.146,33.3306,33.1176,33.2951,61493.6147
2011-08-01 15:00:00,46.91,47.09,46.85,46.99,129789.00610771793,33.3022,33.43,33.2596,33.359,129789.0061
2011-08-01 15:30:00,47.01,47.15,46.85,46.95,281232.6485285952,33.3732,33.4726,33.2596,33.3306,281232.6485
2011-08-02 09:30:00,45.08,45.98,45.08,45.71,323014.9916712937,32.0031,32.642,32.0031,32.4503,323014.9917
2011-08-02 10:00:00,45.75,45.92,45.33,45.37,123264.85285952248,32.4787,32.5994,32.1806,32.2089,123264.8529
2011-08-02 10:30:00,45.41,45.85,45.33,45.43,126596.3353692393,32.2373,32.5497,32.1806,32.2515,126596.3354
2011-08-02 11:00:00,45.45,45.5,45.08,45.33,145474.73625763465,32.2657,32.3012,32.0031,32.1806,145474.7363
2011-08-02 11:30:00,45.33,45.44,45.25,45.39,113409.2171016102,32.1806,32.2586,32.1238,32.2231,113409.2171
2011-08-02 12:00:00,45.37,45.49,45.19,45.42,110077.7345918934,32.2089,32.2941,32.0812,32.2444,110077.7346
2011-08-02 12:30:00,45.42,45.42,44.89,44.99,110216.54636313158,32.2444,32.2444,31.8682,31.9392,110216.5464
2011-08-02 13:00:00,44.95,45.25,44.93,45.14,86340.92171016101,31.9108,32.1238,31.8966,32.0457,86340.9217
2011-08-02 13:30:00,45.13,45.13,44.67,44.69,86479.73348139922,32.0386,32.0386,31.712,31.7262,86479.7335
2011-08-02 14:00:00,44.68,45.02,44.66,44.85,49139.36701832315,31.7191,31.9605,31.7049,31.8398,49139.367
2011-08-02 14:30:00,44.84,44.99,44.67,44.94,65241.53248195446,31.8327,31.9392,31.712,31.9037,65241.5325
2011-08-02 15:00:00,44.94,44.95,44.59,44.63,162687.39589117156,31.9037,31.9108,31.6552,31.6836,162687.3959
2011-08-02 15:30:00,44.64,44.66,44.2,44.23,299000.55524708494,31.6907,31.7049,31.3783,31.3996,299000.5552
2011-08-03 09:30:00,44.49,45.0,44.05,44.4,252915.0471960022,31.5842,31.9463,31.2719,31.5203,252915.0472
2011-08-03 10:00:00,44.38,44.49,43.4,43.64,184758.4675180455,31.5061,31.5842,30.8104,30.9808,184758.4675
2011-08-03 10:30:00,43.63,43.63,42.83,43.43,181010.54969461408,30.9737,30.9737,30.4058,30.8317,181010.5497
2011-08-03 11:00:00,43.44,44.12,43.43,43.99,202942.80955024983,30.8388,31.3216,30.8317,31.2293,202942.8096
2011-08-03 11:30:00,44.01,44.41,43.89,44.06,54969.46141032759,31.2435,31.5274,31.1583,31.279,54969.4614
2011-08-03 12:00:00,44.06,44.06,43.63,43.85,53442.53192670738,31.279,31.279,30.9737,31.1299,53442.5319
2011-08-03 12:30:00,43.84,44.1,43.74,43.99,61771.23820099944,31.1228,31.3074,31.0518,31.2293,61771.2382
2011-08-03 13:00:00,43.97,44.1,43.81,44.1,58578.56746252082,31.2151,31.3074,31.1015,31.3074,58578.5675
2011-08-03 13:30:00,44.12,44.6,44.07,44.25,98139.9222654081,31.3216,31.6623,31.2861,31.4138,98139.9223
2011-08-03 14:00:00,44.3,44.41,43.87,43.92,152970.57190449748,31.4493,31.5274,31.1441,31.1796,152970.5719
2011-08-03 14:30:00,43.94,44.17,43.84,44.09,138811.77123820098,31.1938,31.357,31.1228,31.3003,138811.7712
2011-08-03 15:00:00,44.09,44.25,43.92,44.1,373820.0999444753,31.3003,31.4138,31.1796,31.3074,373820.0999
2011-08-03 15:30:00,44.1,44.25,44.04,44.23,373403.6646307607,31.3074,31.4138,31.2648,31.3996,373403.6646
2011-08-04 09:30:00,42.34,42.69,41.51,41.93,442670.738478623,30.0579,30.3064,29.4687,29.7668,442670.7385
2011-08-04 10:00:00,41.93,42.14,41.42,41.63,314686.28539700166,29.7668,29.9159,29.4048,29.5539,314686.2854
2011-08-04 10:30:00,41.6,41.72,40.79,40.87,336618.5452526374,29.5326,29.6177,28.9575,29.0143,336618.5453
2011-08-04 11:00:00,40.85,41.43,40.64,41.06,282481.954469739,29.0001,29.4119,28.851,29.1492,282481.9545
2011-08-04 11:30:00,41.06,41.47,40.8,41.09,199472.5152692948,29.1492,29.4403,28.9646,29.1705,199472.5153
2011-08-04 12:00:00,41.12,41.7,41.06,41.68,225152.692948362,29.1918,29.6036,29.1492,29.5894,225152.6929
2011-08-04 12:30:00,41.68,42.01,41.67,41.82,93559.13381454747,29.5894,29.8236,29.5823,29.6887,93559.1338
2011-08-04 13:00:00,41.83,42.03,41.7,41.98,126735.14714047752,29.6958,29.8378,29.6036,29.8023,126735.1471
2011-08-04 13:30:00,41.94,41.94,41.41,41.44,219322.59855635755,29.7739,29.7739,29.3977,29.419,219322.5986
2011-08-04 14:00:00,41.45,41.52,40.84,40.92,337312.6041088284,29.4261,29.4758,28.993,29.0498,337312.6041
2011-08-04 14:30:00,40.93,41.23,40.87,41.08,176152.13770127707,29.0569,29.2699,29.0143,29.1634,176152.1377
2011-08-04 15:00:00,41.08,41.38,41.01,41.01,197112.7151582454,29.1634,29.3764,29.1137,29.1137,197112.7152
2011-08-04 15:30:00,41.01,41.11,40.51,40.56,475152.692948362,29.1137,29.1847,28.7587,28.7942,475152.6929
2011-08-05 09:30:00,41.92,41.92,39.52,39.56,478206.5519156024,29.7597,29.7597,28.0559,28.0843,478206.5519
2011-08-05 10:00:00,39.55,40.87,39.46,40.7,428095.5024986119,28.0772,29.0143,28.0133,28.8936,428095.5025
2011-08-05 10:30:00,40.69,40.75,39.87,40.16,236118.82287617988,28.8865,28.9291,28.3044,28.5103,236118.8229
2011-08-05 11:00:00,40.18,40.19,39.48,39.83,206551.91560244307,28.5245,28.5316,28.0275,28.276,206551.9156
2011-08-05 11:30:00,39.83,39.96,38.88,38.97,116601.88784008884,28.276,28.3683,27.6016,27.6655,116601.8878
2011-08-05 12:00:00,38.99,39.75,38.87,39.4,493614.65852304274,27.6797,28.2192,27.5945,27.9707,493614.6585
2011-08-05 12:30:00,39.46,40.68,39.33,40.63,126873.9589117157,28.0133,28.8794,27.921,28.8439,126873.9589
2011-08-05 13:00:00,40.58,40.77,39.99,40.63,137978.9006107718,28.8084,28.9433,28.3896,28.8439,137978.9006
2011-08-05 13:30:00,40.7,40.8,40.31,40.71,110910.6052193226,28.8936,28.9646,28.6168,28.9007,110910.6052
2011-08-05 14:00:00,40.7,40.75,40.23,40.3,222515.26929483612,28.8936,28.9291,28.56,28.6097,222515.2693
2011-08-05 14:30:00,40.28,40.34,39.87,40.04,183925.59689061632,28.5955,28.6381,28.3044,28.4251,183925.5969
2011-08-05 15:00:00,40.03,40.09,39.53,39.76,311910.0499722376,28.418,28.4606,28.063,28.2263,311910.05
2011-08-05 15:30:00,39.73,40.31,39.73,40.19,502498.6118822876,28.205,28.6168,28.205,28.5316,502498.6119
2011-08-08 09:30:00,37.01,38.55,37.0,38.37,658106.6074403109,26.274,27.3673,26.2669,27.2395,658106.6074
2011-08-08 10:00:00,38.35,38.39,37.29,37.33,344392.00444197666,27.2253,27.2537,26.4728,26.5012,344392.0044
2011-08-08 10:30:00,37.29,37.69,37.01,37.32,224875.0694058856,26.4728,26.7568,26.274,26.4941,224875.0694
2011-08-08 11:00:00,37.31,38.09,37.24,37.63,211687.9511382565,26.487,27.0407,26.4373,26.7142,211687.9511
2011-08-08 11:30:00,37.62,37.67,37.26,37.3,264714.0477512493,26.7071,26.7426,26.4515,26.4799,264714.0478
2011-08-08 12:00:00,37.3,37.35,36.97,37.09,222098.8339811216,26.4799,26.5154,26.2456,26.3308,222098.834
2011-08-08 12:30:00,37.09,37.24,36.88,36.92,127984.45308162132,26.3308,26.4373,26.1817,26.2101,127984.4531
2011-08-08 13:00:00,36.97,37.22,36.89,37.14,121737.92337590228,26.2456,26.4231,26.1888,26.3663,121737.9234
2011-08-08 13:30:00,37.11,37.14,36.44,36.45,225569.1282620766,26.345,26.3663,25.8694,25.8765,225569.1283
2011-08-08 14:00:00,36.5,36.68,35.88,36.22,171571.34925041642,25.912,26.0398,25.4718,25.7132,171571.3493
2011-08-08 14:30:00,36.26,36.65,36.14,36.33,74958.35646862854,25.7416,26.0185,25.6564,25.7913,74958.3565
2011-08-08 15:00:00,36.33,37.14,36.26,36.65,131038.31204886171,25.7913,26.3663,25.7416,26.0185,131038.312
2011-08-08 15:30:00,36.65,36.68,36.1,36.11,389644.64186563017,26.0185,26.0398,25.628,25.6351,389644.6419
2011-08-09 09:30:00,38.87,38.93,38.13,38.59,446002.2209883398,27.5945,27.6371,27.0691,27.3957,446002.221
2011-08-09 10:00:00,38.59,39.05,38.58,39.03,176568.57301499165,27.3957,27.7223,27.3886,27.7081,176568.573
2011-08-09 10:30:00,39.04,39.64,39.02,39.36,163103.83120488617,27.7152,28.1411,27.701,27.9423,163103.8312
2011-08-09 11:00:00,39.36,39.39,38.93,39.32,118961.68795113824,27.9423,27.9636,27.6371,27.9139,118961.688
2011-08-09 11:30:00,39.33,39.34,39.07,39.24,89533.59244863964,27.921,27.9281,27.7365,27.8572,89533.5924
2011-08-09 12:00:00,39.27,39.32,39.12,39.15,95918.93392559688,27.8785,27.9139,27.772,27.7933,95918.9339
2011-08-09 12:30:00,39.17,39.19,38.76,38.77,68850.63853414769,27.8075,27.8217,27.5164,27.5235,68850.6385
2011-08-09 13:00:00,38.76,38.84,38.63,38.72,44280.95502498611,27.5164,27.5732,27.4241,27.488,44280.955
2011-08-09 13:30:00,38.71,38.79,38.44,38.66,93975.56912826208,27.4809,27.5377,27.2892,27.4454,93975.5691
2011-08-09 14:00:00,38.66,38.84,37.73,38.31,143253.74791782344,27.4454,27.5732,26.7852,27.1969,143253.7479
2011-08-09 14:30:00,38.31,38.33,37.02,37.71,257634.64741810103,27.1969,27.2111,26.2811,26.771,257634.6474
2011-08-09 15:00:00,37.66,38.86,37.45,38.82,254303.1649083842,26.7355,27.5874,26.5864,27.559,254303.1649
2011-08-09 15:30:00,38.83,39.72,38.39,39.69,403109.3836757357,27.5661,28.1979,27.2537,28.1766,403109.3837
2011-08-10 09:30:00,38.53,39.0,37.99,38.54,293448.0843975569,27.3531,27.6868,26.9698,27.3602,293448.0844
2011-08-10 10:00:00,38.56,38.61,37.81,38.13,146862.85397001664,27.3744,27.4099,26.842,27.0691,146862.854
2011-08-10 10:30:00,38.13,38.8,38.04,38.34,140338.7007218212,27.0691,27.5448,27.0053,27.2182,140338.7007
2011-08-10 11:00:00,38.31,38.31,37.58,37.64,106191.00499722376,27.1969,27.1969,26.6787,26.7213,106191.005
2011-08-10 11:30:00,37.64,37.95,37.35,37.74,110910.6052193226,26.7213,26.9414,26.5154,26.7923,110910.6052
2011-08-10 12:00:00,37.74,38.15,37.55,37.73,86340.92171016101,26.7923,27.0833,26.6574,26.7852,86340.9217
2011-08-10 12:30:00,37.72,38.04,37.55,37.97,107023.87562465297,26.7781,27.0053,26.6574,26.9556,107023.8756
2011-08-10 13:00:00,37.93,38.07,37.58,37.82,63992.226540810654,26.9272,27.0266,26.6787,26.8491,63992.2265
2011-08-10 13:30:00,37.81,38.42,37.7,38.31,117434.75846751804,26.842,27.275,26.7639,27.1969,117434.7585
2011-08-10 14:00:00,38.29,38.88,38.15,38.64,64408.66185452526,27.1827,27.6016,27.0833,27.4312,64408.6619
2011-08-10 14:30:00,38.62,38.69,38.11,38.11,77456.96835091616,27.417,27.4667,27.0549,27.0549,77456.9684
2011-08-10 15:00:00,38.07,38.15,37.68,37.8,138672.95946696278,27.0266,27.0833,26.7497,26.8349,138672.9595
2011-08-10 15:30:00,37.8,37.82,37.19,37.21,222237.6457523598,26.8349,26.8491,26.4018,26.416,222237.6458
2011-08-11 09:30:00,37.48,38.06,37.4,37.73,332454.1921154914,26.6077,27.0195,26.5509,26.7852,332454.1921
2011-08-11 10:00:00,37.72,38.35,37.66,38.09,112159.9111604664,26.7781,27.2253,26.7355,27.0407,112159.9112
2011-08-11 10:30:00,38.14,38.65,38.09,38.31,68989.4503053859,27.0762,27.4383,27.0407,27.1969,68989.4503
2011-08-11 11:00:00,38.35,38.53,38.21,38.39,66907.27373681287,27.2253,27.3531,27.1259,27.2537,66907.2737
2011-08-11 11:30:00,38.43,38.58,38.28,38.47,56218.76735147141,27.2821,27.3886,27.1756,27.3105,56218.7674
2011-08-11 12:00:00,38.45,38.56,38.29,38.4,26096.612992781786,27.2963,27.3744,27.1827,27.2608,26096.613
2011-08-11 12:30:00,38.41,38.95,38.41,38.92,55524.70849528039,27.2679,27.6513,27.2679,27.63,55524.7085
2011-08-11 13:00:00,38.9,38.9,38.56,38.75,83287.06274292059,27.6158,27.6158,27.3744,27.5093,83287.0627
2011-08-11 13:30:00,38.79,38.95,38.54,38.82,84952.803997779,27.5377,27.6513,27.3602,27.559,84952.804
2011-08-11 14:00:00,38.74,39.2,38.7,39.12,75930.03886729594,27.5022,27.8288,27.4738,27.772,75930.0389
2011-08-11 14:30:00,39.15,39.25,38.87,39.21,95641.31038312048,27.7933,27.8643,27.5945,27.8359,95641.3104
2011-08-11 15:00:00,39.2,39.64,39.15,39.54,165741.254858412,27.8288,28.1411,27.7933,28.0701,165741.2549
2011-08-11 15:30:00,39.58,39.99,39.38,39.4,224042.1987784564,28.0985,28.3896,27.9565,27.9707,224042.1988
2011-08-12 09:30:00,39.2,39.88,39.03,39.44,282759.57801221544,27.8288,28.3115,27.7081,27.9991,282759.578
2011-08-12 10:00:00,39.38,39.66,39.08,39.57,146862.85397001664,27.9565,28.1553,27.7436,28.0914,146862.854
2011-08-12 10:30:00,39.57,39.98,39.53,39.91,157828.98389783452,28.0914,28.3825,28.063,28.3328,157828.9839
2011-08-12 11:00:00,39.87,40.21,39.67,40.1,171987.78456413103,28.3044,28.5458,28.1624,28.4677,171987.7846
2011-08-12 11:30:00,40.11,40.36,40.01,40.28,87451.41588006662,28.4748,28.6523,28.4038,28.5955,87451.4159
2011-08-12 12:00:00,40.28,40.31,40.03,40.31,53164.90838423098,28.5955,28.6168,28.418,28.6168,53164.9084
2011-08-12 12:30:00,40.31,40.4,39.88,40.06,80649.63908939477,28.6168,28.6807,28.3115,28.4393,80649.6391
2011-08-12 13:00:00,40.08,40.16,39.84,39.98,48445.30816213215,28.4535,28.5103,28.2831,28.3825,48445.3082
2011-08-12 13:30:00,39.95,40.11,39.9,40.05,33592.44863964464,28.3612,28.4748,28.3257,28.4322,33592.4486
2011-08-12 14:00:00,40.08,40.26,39.61,39.79,81066.07440310938,28.4535,28.5813,28.1198,28.2476,81066.0744
2011-08-12 14:30:00,39.78,39.89,39.56,39.8,104941.69905607996,28.2405,28.3186,28.0843,28.2547,104941.6991
2011-08-12 15:00:00,39.8,40.03,39.77,39.9,104108.82842865074,28.2547,28.418,28.2334,28.3257,104108.8284
2011-08-12 15:30:00,39.92,40.08,39.69,40.01,227512.4930594114,28.3399,28.4535,28.1766,28.4038,227512.4931
2011-08-15 09:30:00,40.86,41.24,40.43,40.49,160744.03109383673,29.0072,29.277,28.702,28.7446,160744.0311
2011-08-15 10:00:00,40.46,40.9,40.39,40.9,97584.67518045528,28.7233,29.0356,28.6736,29.0356,97584.6752
2011-08-15 10:30:00,40.93,40.94,40.57,40.59,141865.6302054414,29.0569,29.064,28.8013,28.8155,141865.6302
2011-08-15 11:00:00,40.59,40.71,40.21,40.24,101054.96946141032,28.8155,28.9007,28.5458,28.5671,101054.9695
2011-08-15 11:30:00,40.21,40.44,40.09,40.36,48167.68461965575,28.5458,28.7091,28.4606,28.6523,48167.6846
2011-08-15 12:00:00,40.36,40.45,40.19,40.22,38034.42531926707,28.6523,28.7162,28.5316,28.5529,38034.4253
2011-08-15 12:30:00,40.23,40.29,40.1,40.24,42337.5902276513,28.56,28.6026,28.4677,28.5671,42337.5902
2011-08-15 13:00:00,40.26,40.32,40.11,40.16,41921.1549139367,28.5813,28.6239,28.4748,28.5103,41921.1549
2011-08-15 13:30:00,40.16,40.19,40.07,40.13,37756.80177679067,28.5103,28.5316,28.4464,28.489,37756.8018
2011-08-15 14:00:00,40.16,40.28,40.12,40.23,63436.97945585785,28.5103,28.5955,28.4819,28.56,63436.9795
2011-08-15 14:30:00,40.23,40.39,40.13,40.34,118684.06440866184,28.56,28.6736,28.489,28.6381,118684.0644
2011-08-15 15:00:00,40.33,40.38,40.15,40.18,92309.82787340366,28.631,28.6665,28.5032,28.5245,92309.8279
2011-08-15 15:30:00,40.2,40.46,40.15,40.45,301776.7906718489,28.5387,28.7233,28.5032,28.7162,301776.7907
2011-08-16 09:30:00,39.52,39.92,38.93,39.25,208078.8450860633,28.2896,28.5759,27.8673,28.0963,208078.8451
2011-08-16 10:00:00,39.25,39.63,39.11,39.61,145474.73625763465,28.0963,28.3683,27.9961,28.354,145474.7363
2011-08-16 10:30:00,39.59,39.92,39.46,39.92,85091.61576901721,28.3397,28.5759,28.2467,28.5759,85091.6158
2011-08-16 11:00:00,39.9,39.91,39.54,39.62,73847.86229872293,28.5616,28.5688,28.3039,28.3612,73847.8623
2011-08-16 11:30:00,39.63,39.84,39.47,39.71,36646.30760688506,28.3683,28.5187,28.2538,28.4256,36646.3076
2011-08-16 12:00:00,39.72,40.01,39.23,39.33,91893.39255968906,28.4328,28.6404,28.082,28.1536,91893.3926
2011-08-16 12:30:00,39.33,39.41,39.07,39.09,45946.69627984453,28.1536,28.2109,27.9675,27.9818,45946.6963
2011-08-16 13:00:00,39.07,39.08,38.67,38.89,56912.82620766241,27.9675,27.9746,27.6811,27.8386,56912.8262
2011-08-16 13:30:00,38.87,39.27,38.83,39.18,51082.73181565797,27.8243,28.1106,27.7957,28.0462,51082.7318
2011-08-16 14:00:00,39.18,39.35,39.02,39.05,84536.36868406441,28.0462,28.1679,27.9317,27.9532,84536.3687
2011-08-16 14:30:00,39.04,39.05,38.74,38.78,160466.40755136035,27.946,27.9532,27.7313,27.7599,160466.4076
2011-08-16 15:00:00,38.78,39.13,38.76,39.09,228484.17545807883,27.7599,28.0104,27.7456,27.9818,228484.1755
2011-08-16 15:30:00,39.09,39.23,38.83,38.94,323570.2387562465,27.9818,28.082,27.7957,27.8744,323570.2388
2011-08-17 09:30:00,39.71,39.95,39.33,39.89,239172.68184342032,28.4256,28.5974,28.1536,28.5545,239172.6818
2011-08-17 10:00:00,39.9,40.18,39.77,40.18,134230.98278734036,28.5616,28.762,28.4686,28.762,134230.9828
2011-08-17 10:30:00,40.16,40.18,39.46,39.46,72876.17990005552,28.7477,28.762,28.2467,28.2467,72876.1799
2011-08-17 11:00:00,39.46,39.72,39.24,39.27,88561.91004997223,28.2467,28.4328,28.0892,28.1106,88561.91
2011-08-17 11:30:00,39.28,39.31,38.8,38.87,65796.77956690727,28.1178,28.1393,27.7742,27.8243,65796.7796
2011-08-17 12:00:00,38.86,38.95,38.64,38.95,77040.53303720155,27.8172,27.8816,27.6597,27.8816,77040.533
2011-08-17 12:30:00,39.0,39.1,38.82,38.88,50111.04941699056,27.9174,27.989,27.7885,27.8315,50111.0494
2011-08-17 13:00:00,38.88,39.03,38.79,38.85,87034.98056635202,27.8315,27.9388,27.767,27.81,87034.9806
2011-08-17 13:30:00,38.86,39.03,38.75,38.9,103275.95780122154,27.8172,27.9388,27.7384,27.8458,103275.9578
2011-08-17 14:00:00,38.91,39.2,38.91,39.1,70794.0033314825,27.8529,28.0605,27.8529,27.989,70794.0033
2011-08-17 14:30:00,39.13,39.24,38.95,39.24,122293.17046085508,28.0104,28.0892,27.8816,28.0892,122293.1705
2011-08-17 15:00:00,39.23,39.29,39.12,39.23,154219.8778456413,28.082,28.125,28.0033,28.082,154219.8778
2011-08-17 15:30:00,39.24,39.34,39.14,39.26,216685.17490283176,28.0892,28.1608,28.0176,28.1035,216685.1749
2011-08-18 09:30:00,37.68,37.78,37.12,37.33,173375.90227651305,26.9725,27.0441,26.5716,26.7219,173375.9023
2011-08-18 10:00:00,37.3,37.3,36.37,37.17,189339.25596890616,26.7005,26.7005,26.0347,26.6074,189339.256
2011-08-18 10:30:00,37.17,37.33,36.88,37.3,161160.46640755134,26.6074,26.7219,26.3998,26.7005,161160.4664
2011-08-18 11:00:00,37.3,37.35,36.6,36.9,205996.66851749027,26.7005,26.7363,26.1994,26.4141,205996.6685
2011-08-18 11:30:00,36.86,37.31,36.86,37.31,42198.7784564131,26.3855,26.7076,26.3855,26.7076,42198.7785
2011-08-18 12:00:00,37.31,37.31,36.85,37.13,244725.15269294835,26.7076,26.7076,26.3783,26.5788,244725.1527
2011-08-18 12:30:00,37.11,37.14,36.77,36.79,48722.93170460855,26.5645,26.5859,26.3211,26.3354,48722.9317
2011-08-18 13:00:00,36.77,36.83,36.57,36.69,31510.272071071624,26.3211,26.364,26.1779,26.2638,31510.2721
2011-08-18 13:30:00,36.7,36.71,36.42,36.47,73570.23875624653,26.271,26.2781,26.0705,26.1063,73570.2388
2011-08-18 14:00:00,36.55,36.8,36.52,36.63,99250.4164353137,26.1636,26.3425,26.1421,26.2209,99250.4164
2011-08-18 14:30:00,36.6,36.68,36.24,36.26,137284.8417545808,26.1994,26.2566,25.9417,25.956,137284.8418
2011-08-18 15:00:00,36.26,36.44,36.16,36.42,105358.13436979456,25.956,26.0848,25.8844,26.0705,105358.1344
2011-08-18 15:30:00,36.43,36.55,36.02,36.45,274569.6835091616,26.0777,26.1636,25.7842,26.092,274569.6835
2011-08-19 09:30:00,35.68,36.56,35.59,36.24,157690.17212659633,25.5408,26.1707,25.4764,25.9417,157690.1721
2011-08-19 10:00:00,36.27,36.77,36.16,36.65,148945.03053858966,25.9632,26.3211,25.8844,26.2352,148945.0305
2011-08-19 10:30:00,36.68,36.7,36.15,36.28,100638.53414769573,26.2566,26.271,25.8773,25.9703,100638.5341
2011-08-19 11:00:00,36.26,36.29,35.7,35.9,68989.4503053859,25.956,25.9775,25.5551,25.6983,68989.4503
2011-08-19 11:30:00,35.93,36.03,35.7,35.96,101193.78123264851,25.7198,25.7914,25.5551,25.7412,101193.7812
2011-08-19 12:00:00,35.98,36.08,35.62,35.69,65380.34425319266,25.7556,25.8271,25.4979,25.548,65380.3443
2011-08-19 12:30:00,35.7,35.79,35.63,35.76,62465.29705719045,25.5551,25.6196,25.505,25.5981,62465.2971
2011-08-19 13:00:00,35.73,35.85,35.66,35.75,59966.68517490283,25.5766,25.6625,25.5265,25.5909,59966.6852
2011-08-19 13:30:00,35.75,35.75,35.43,35.47,62465.29705719045,25.5909,25.5909,25.3619,25.3905,62465.2971
2011-08-19 14:00:00,35.43,35.51,35.14,35.22,153664.6307606885,25.3619,25.4191,25.1543,25.2115,153664.6308
2011-08-19 14:30:00,35.23,35.48,35.1,35.21,82037.75680177679,25.2187,25.3976,25.1256,25.2044,82037.7568
2011-08-19 15:00:00,35.25,35.39,35.02,35.26,121460.29983342586,25.233,25.3332,25.0684,25.2402,121460.2998
2011-08-19 15:30:00,35.27,35.48,35.1,35.23,196835.091615769,25.2473,25.3976,25.1256,25.2187,196835.0916
2011-08-22 09:30:00,36.43,36.66,36.06,36.07,174486.39644641866,26.0777,26.2423,25.8128,25.82,174486.3964
2011-08-22 10:00:00,36.06,36.4,35.89,36.34,108689.61687951138,25.8128,26.0562,25.6911,26.0133,108689.6169
2011-08-22 10:30:00,36.32,36.45,35.83,35.85,175874.51415880065,25.9989,26.092,25.6482,25.6625,175874.5142
2011-08-22 11:00:00,35.8,35.93,35.39,35.57,105913.38145474736,25.6267,25.7198,25.3332,25.4621,105913.3815
2011-08-22 11:30:00,35.57,35.62,34.98,35.05,77179.34480843975,25.4621,25.4979,25.0397,25.0898,77179.3448
2011-08-22 12:00:00,35.08,35.52,35.06,35.22,66074.40310938367,25.1113,25.4263,25.097,25.2115,66074.4031
2011-08-22 12:30:00,35.21,35.68,35.06,35.65,81760.13325930039,25.2044,25.5408,25.097,25.5193,81760.1333
2011-08-22 13:00:00,35.63,35.75,35.44,35.44,217240.42198778456,25.505,25.5909,25.369,25.369,217240.422
2011-08-22 13:30:00,35.44,35.51,35.25,35.44,49416.99056079955,25.369,25.4191,25.233,25.369,49416.9906
2011-08-22 14:00:00,35.43,35.58,35.35,35.44,83981.1215991116,25.3619,25.4692,25.3046,25.369,83981.1216
2011-08-22 14:30:00,35.41,35.52,35.31,35.34,74819.54469739033,25.3475,25.4263,25.276,25.2974,74819.5447
2011-08-22 15:00:00,35.34,35.45,35.28,35.36,145474.73625763465,25.2974,25.3762,25.2545,25.3117,145474.7363
2011-08-22 15:30:00,35.37,35.44,35.13,35.25,189339.25596890616,25.3189,25.369,25.1471,25.233,189339.256
2011-08-23 09:30:00,35.78,35.97,35.26,35.8,179483.6202109939,25.6124,25.7484,25.2402,25.6267,179483.6202
2011-08-23 10:00:00,35.7,36.24,35.66,36.16,102026.65186007772,25.5551,25.9417,25.5265,25.8844,102026.6519
2011-08-23 10:30:00,36.18,36.44,36.06,36.08,111604.6640755136,25.8987,26.0848,25.8128,25.8271,111604.6641
2011-08-23 11:00:00,36.08,36.17,36.03,36.14,85646.86285397001,25.8271,25.8916,25.7914,25.8701,85646.8629
2011-08-23 11:30:00,36.16,36.5,36.09,36.47,41088.28428650749,25.8844,26.1278,25.8343,26.1063,41088.2843
2011-08-23 12:00:00,36.47,36.48,36.29,36.31,34008.88395335924,26.1063,26.1135,25.9775,25.9918,34008.884
2011-08-23 12:30:00,36.32,36.57,36.32,36.57,41227.09605774569,25.9989,26.1779,25.9989,26.1779,41227.0961
2011-08-23 13:00:00,36.58,36.6,36.34,36.37,41227.09605774569,26.1851,26.1994,26.0133,26.0347,41227.0961
2011-08-23 13:30:00,36.37,36.45,36.04,36.25,101054.96946141032,26.0347,26.092,25.7985,25.9488,101054.9695
2011-08-23 14:00:00,36.29,36.46,36.16,36.46,61354.80288728484,25.9775,26.0992,25.8844,26.0992,61354.8029
2011-08-23 14:30:00,36.47,36.55,36.34,36.47,70377.5680177679,26.1063,26.1636,26.0133,26.1063,70377.568
2011-08-23 15:00:00,36.48,36.95,36.48,36.77,133259.30038867294,26.1135,26.4499,26.1135,26.3211,133259.3004
2011-08-23 15:30:00,36.75,36.99,36.75,36.99,246946.1410327596,26.3068,26.4786,26.3068,26.4786,246946.141
2011-08-24 09:30:00,37.27,37.88,36.7,37.68,153942.2543031649,26.679,27.1156,26.271,26.9725,153942.2543
2011-08-24 10:00:00,37.72,38.11,37.68,37.89,123542.47640199888,27.0011,27.2803,26.9725,27.1228,123542.4764
2011-08-24 10:30:00,37.91,37.96,37.43,37.48,100222.09883398112,27.1371,27.1729,26.7935,26.8293,100222.0988
2011-08-24 11:00:00,37.48,37.98,37.37,37.86,131454.74736257634,26.8293,27.1872,26.7506,27.1013,131454.7474
2011-08-24 11:30:00,37.84,37.87,37.64,37.75,66907.27373681287,27.087,27.1085,26.9438,27.0226,66907.2737
2011-08-24 12:00:00,37.66,37.68,37.45,37.59,73431.42698500832,26.9582,26.9725,26.8078,26.908,73431.427
2011-08-24 12:30:00,37.6,37.87,37.58,37.87,51776.79067184897,26.9152,27.1085,26.9009,27.1085,51776.7907
2011-08-24 13:00:00,37.86,38.14,37.71,38.1,90782.89838978344,27.1013,27.3018,26.9939,27.2731,90782.8984
2011-08-24 13:30:00,38.1,38.38,37.97,38.36,178373.12604108828,27.2731,27.4736,27.1801,27.4592,178373.126
2011-08-24 14:00:00,38.38,38.39,38.12,38.19,192670.73847862292,27.4736,27.4807,27.2874,27.3375,192670.7385
2011-08-24 14:30:00,38.16,38.44,38.14,38.44,143670.18323153802,27.3161,27.5165,27.3018,27.5165,143670.1832
2011-08-24 15:00:00,38.45,38.62,38.32,38.51,236118.82287617988,27.5237,27.6454,27.4306,27.5666,236118.8229
2011-08-24 15:30:00,38.53,38.72,38.51,38.63,278178.7895613548,27.5809,27.7169,27.5666,27.6525,278178.7896
2011-08-25 09:30:00,38.6,38.99,37.79,37.97,204469.73903387005,27.631,27.9102,27.0512,27.1801,204469.739
2011-08-25 10:00:00,37.94,38.0,37.49,37.64,80788.45086063298,27.1586,27.2015,26.8365,26.9438,80788.4509
2011-08-25 10:30:00,37.63,37.71,37.09,37.45,110355.3581343698,26.9367,26.9939,26.5501,26.8078,110355.3581
2011-08-25 11:00:00,37.46,37.76,37.27,37.6,88839.53359244863,26.815,27.0297,26.679,26.9152,88839.5336
2011-08-25 11:30:00,37.6,37.66,37.4,37.58,61354.80288728484,26.9152,26.9582,26.772,26.9009,61354.8029
2011-08-25 12:00:00,37.58,37.61,37.39,37.5,51082.73181565797,26.9009,26.9224,26.7649,26.8436,51082.7318
2011-08-25 12:30:00,37.47,37.47,37.1,37.17,70655.1915602443,26.8221,26.8221,26.5573,26.6074,70655.1916
2011-08-25 13:00:00,37.23,37.53,37.15,37.52,31926.707384786227,26.6504,26.8651,26.5931,26.8579,31926.7074
2011-08-25 13:30:00,37.52,37.55,37.26,37.48,49000.55524708495,26.8579,26.8794,26.6718,26.8293,49000.5552
2011-08-25 14:00:00,37.49,37.5,37.26,37.45,62742.920599666846,26.8365,26.8436,26.6718,26.8078,62742.9206
2011-08-25 14:30:00,37.47,37.5,37.23,37.23,98556.3575791227,26.8221,26.8436,26.6504,26.6504,98556.3576
2011-08-25 15:00:00,37.22,37.42,37.12,37.22,75652.41532481954,26.6432,26.7864,26.5716,26.6432,75652.4153
2011-08-25 15:30:00,37.22,37.27,36.9,37.09,183925.59689061632,26.6432,26.679,26.4141,26.5501,183925.5969
2011-08-26 09:30:00,36.69,37.06,36.35,36.96,156579.67795669072,26.2638,26.5287,26.0204,26.4571,156579.678
2011-08-26 10:00:00,36.94,37.54,36.3,37.27,132565.24153248194,26.4428,26.8723,25.9846,26.679,132565.2415
2011-08-26 10:30:00,37.29,37.85,37.06,37.4,71349.25041643532,26.6933,27.0942,26.5287,26.772,71349.2504
2011-08-26 11:00:00,37.35,38.13,37.3,37.64,45669.07273736813,26.7363,27.2946,26.7005,26.9438,45669.0727
2011-08-26 11:30:00,37.65,37.89,37.6,37.72,42059.9666851749,26.951,27.1228,26.9152,27.0011,42059.9667
2011-08-26 12:00:00,37.74,38.18,37.74,38.05,32898.38978345363,27.0154,27.3304,27.0154,27.2373,32898.3898
2011-08-26 12:30:00,38.08,38.08,37.78,37.87,55247.08495280399,27.2588,27.2588,27.0441,27.1085,55247.085
2011-08-26 13:00:00,37.84,38.07,37.78,38.07,48722.93170460855,27.087,27.2516,27.0441,27.2516,48722.9317
2011-08-26 13:30:00,38.05,38.27,38.01,38.21,77873.40366463075,27.2373,27.3948,27.2087,27.3519,77873.4037
2011-08-26 14:00:00,38.22,38.22,37.9,37.91,51360.355358134366,27.359,27.359,27.13,27.1371,51360.3554
2011-08-26 14:30:00,37.91,38.09,37.81,38.02,76207.66240977234,27.1371,27.266,27.0655,27.2159,76207.6624
2011-08-26 15:00:00,38.04,38.05,37.65,37.78,94669.62798445308,27.2302,27.2373,26.951,27.0441,94669.628
2011-08-26 15:30:00,37.79,37.92,37.7,37.91,137146.02998334257,27.0512,27.1443,26.9868,27.1371,137146.03
2011-08-29 09:30:00,38.32,38.76,38.27,38.58,323292.6152137701,27.4306,27.7456,27.3948,27.6167,323292.6152
2011-08-29 10:00:00,38.58,38.93,38.49,38.89,187812.326485286,27.6167,27.8673,27.5523,27.8386,187812.3265
2011-08-29 10:30:00,38.92,38.95,38.8,38.83,132981.67684619655,27.8601,27.8816,27.7742,27.7957,132981.6768
2011-08-29 11:00:00,38.82,38.96,38.69,38.87,105913.38145474736,27.7885,27.8887,27.6955,27.8243,105913.3815
2011-08-29 11:30:00,38.87,38.92,38.76,38.79,70794.0033314825,27.8243,27.8601,27.7456,27.767,70794.0033
2011-08-29 12:00:00,38.8,39.17,38.8,39.16,63853.41476957245,27.7742,28.0391,27.7742,28.0319,63853.4148
2011-08-29 12:30:00,39.17,39.2,39.05,39.11,33870.07218212104,28.0391,28.0605,27.9532,27.9961,33870.0722
2011-08-29 13:00:00,39.12,39.31,39.1,39.18,49833.42587451416,28.0033,28.1393,27.989,28.0462,49833.4259
2011-08-29 13:30:00,39.18,39.23,39.09,39.1,55247.08495280399,28.0462,28.082,27.9818,27.989,55247.085
2011-08-29 14:00:00,39.12,39.35,39.1,39.32,60799.55580233203,28.0033,28.1679,27.989,28.1464,60799.5558
2011-08-29 14:30:00,39.31,39.36,39.15,39.2,58717.37923375902,28.1393,28.1751,28.0247,28.0605,58717.3792
2011-08-29 15:00:00,39.19,39.33,39.12,39.31,138672.95946696278,28.0534,28.1536,28.0033,28.1393,138672.9595
2011-08-29 15:30:00,39.3,39.42,39.24,39.39,319267.07384786225,28.1321,28.218,28.0892,28.1965,319267.0738
2011-08-30 09:30:00,38.89,39.41,38.66,39.14,164630.7606885064,27.8386,28.2109,27.674,28.0176,164630.7607
2011-08-30 10:00:00,39.13,39.18,38.53,39.13,215852.3042754025,28.0104,28.0462,27.5809,28.0104,215852.3043
2011-08-30 10:30:00,39.11,39.27,38.94,39.02,91893.39255968906,27.9961,28.1106,27.8744,27.9317,91893.3926
2011-08-30 11:00:00,39.01,39.31,38.93,39.28,88700.72182121043,27.9245,28.1393,27.8673,28.1178,88700.7218
2011-08-30 11:30:00,39.24,39.69,39.24,39.67,49833.42587451416,28.0892,28.4113,28.0892,28.397,49833.4259
2011-08-30 12:00:00,39.66,39.66,39.21,39.26,46501.943364797335,28.3898,28.3898,28.0677,28.1035,46501.9434
2011-08-30 12:30:00,39.25,39.35,38.77,38.92,76762.90949472514,28.0963,28.1679,27.7527,27.8601,76762.9095
2011-08-30 13:00:00,38.94,39.24,38.88,39.13,49278.17878956135,27.8744,28.0892,27.8315,28.0104,49278.1788
2011-08-30 13:30:00,39.14,39.22,38.98,39.1,54553.026096612986,28.0176,28.0749,27.9031,27.989,54553.0261
2011-08-30 14:00:00,39.11,39.36,38.95,39.33,128956.13548028872,27.9961,28.1751,27.8816,28.1536,128956.1355
2011-08-30 14:30:00,39.39,39.54,39.27,39.46,63159.35591338145,28.1965,28.3039,28.1106,28.2467,63159.3559
2011-08-30 15:00:00,39.43,39.56,39.32,39.54,102165.46363131591,28.2252,28.3182,28.1464,28.3039,102165.4636
2011-08-30 15:30:00,39.53,39.78,39.43,39.46,212104.3864519711,28.2968,28.4757,28.2252,28.2467,212104.3865
2011-08-31 09:30:00,40.15,40.81,39.99,40.76,138672.95946696278,28.7406,29.213,28.626,29.1772,138672.9595
2011-08-31 10:00:00,40.77,40.93,40.72,40.79,89672.40421987783,29.1844,29.2989,29.1486,29.1987,89672.4042
2011-08-31 10:30:00,40.77,40.82,40.54,40.66,97584.67518045528,29.1844,29.2202,29.0197,29.1056,97584.6752
2011-08-31 11:00:00,40.67,40.74,40.46,40.59,161299.27817878954,29.1128,29.1629,28.9625,29.0555,161299.2782
2011-08-31 11:30:00,40.59,40.68,40.39,40.45,54553.026096612986,29.0555,29.12,28.9124,28.9553,54553.0261
2011-08-31 12:00:00,40.41,40.61,40.36,40.51,67462.52082176568,28.9267,29.0699,28.8909,28.9983,67462.5208
2011-08-31 12:30:00,40.46,40.6,40.36,40.46,33870.07218212104,28.9625,29.0627,28.8909,28.9625,33870.0722
2011-08-31 13:00:00,40.48,40.55,40.11,40.15,57884.508606329815,28.9768,29.0269,28.7119,28.7406,57884.5086
2011-08-31 13:30:00,40.16,40.35,39.95,39.97,47751.24930594114,28.7477,28.8837,28.5974,28.6117,47751.2493
2011-08-31 14:00:00,40.0,40.08,39.82,40.01,67878.95613548029,28.6332,28.6905,28.5044,28.6404,67878.9561
2011-08-31 14:30:00,39.99,39.99,39.63,39.85,103692.39311493616,28.626,28.626,28.3683,28.5258,103692.3931
2011-08-31 15:00:00,39.85,40.05,39.64,39.85,151443.64242087727,28.5258,28.669,28.3755,28.5258,151443.6424
2011-08-31 15:30:00,39.89,40.34,39.88,40.2,223209.3281510272,28.5545,28.8766,28.5473,28.7764,223209.3282
2011-09-01 09:30:00,40.06,40.16,39.65,40.07,223903.3870072182,28.6761,28.7477,28.3827,28.6833,223903.387
2011-09-01 10:00:00,40.02,40.85,39.94,40.44,194475.2915047196,28.6475,29.2417,28.5902,28.9482,194475.2915
2011-09-01 10:30:00,40.4,40.44,40.03,40.1,103831.20488617434,28.9195,28.9482,28.6547,28.7048,103831.2049
2011-09-01 11:00:00,40.1,40.43,40.0,40.43,154497.5013881177,28.7048,28.941,28.6332,28.941,154497.5014
2011-09-01 11:30:00,40.42,40.48,40.16,40.44,47473.62576346474,28.9338,28.9768,28.7477,28.9482,47473.6258
2011-09-01 12:00:00,40.44,40.47,40.22,40.36,41227.09605774569,28.9482,28.9696,28.7907,28.8909,41227.0961
2011-09-01 12:30:00,40.38,40.47,40.13,40.14,54691.83786785119,28.9052,28.9696,28.7263,28.7334,54691.8379
2011-09-01 13:00:00,40.15,40.34,40.03,40.26,100222.09883398112,28.7406,28.8766,28.6547,28.8193,100222.0988
2011-09-01 13:30:00,40.2,40.23,39.84,39.89,110216.54636313158,28.7764,28.7978,28.5187,28.5545,110216.5464
2011-09-01 14:00:00,39.87,39.95,39.77,39.85,127151.5824541921,28.5401,28.5974,28.4686,28.5258,127151.5825
2011-09-01 14:30:00,39.86,40.03,39.8,39.85,124097.72348695168,28.533,28.6547,28.49,28.5258,124097.7235
2011-09-01 15:00:00,39.83,39.92,39.66,39.81,172820.65519156025,28.5115,28.5759,28.3898,28.4972,172820.6552
2011-09-01 15:30:00,39.81,39.82,39.6,39.66,296085.5080510827,28.4972,28.5044,28.3469,28.3898,296085.5081
2011-09-02 09:30:00,38.55,38.85,38.09,38.74,133398.11215991116,27.5952,27.81,27.266,27.7313,133398.1122
2011-09-02 10:00:00,38.76,38.97,38.51,38.53,101193.78123264851,27.7456,27.8959,27.5666,27.5809,101193.7812
2011-09-02 10:30:00,38.51,38.55,38.26,38.55,68156.57967795669,27.5666,27.5952,27.3877,27.5952,68156.5797
2011-09-02 11:00:00,38.55,38.64,38.45,38.51,41921.1549139367,27.5952,27.6597,27.5237,27.5666,41921.1549
2011-09-02 11:30:00,38.51,38.57,38.43,38.43,90782.89838978344,27.5666,27.6096,27.5093,27.5093,90782.8984
2011-09-02 12:00:00,38.43,38.56,38.34,38.35,44697.39033870072,27.5093,27.6024,27.4449,27.4521,44697.3903
2011-09-02 12:30:00,38.36,38.53,38.35,38.39,51637.97890061077,27.4592,27.5809,27.4521,27.4807,51637.9789
2011-09-02 13:00:00,38.41,38.42,38.25,38.38,88284.28650749582,27.495,27.5022,27.3805,27.4736,88284.2865
2011-09-02 13:30:00,38.38,38.45,38.27,38.36,76901.72126596335,27.4736,27.5237,27.3948,27.4592,76901.7213
2011-09-02 14:00:00,38.35,38.38,38.14,38.16,69405.88561910049,27.4521,27.4736,27.3018,27.3161,69405.8856
2011-09-02 14:30:00,38.16,38.22,38.01,38.09,78706.27429205996,27.3161,27.359,27.2087,27.266,78706.2743
2011-09-02 15:00:00,38.09,38.37,37.99,38.28,97307.05163797888,27.266,27.4664,27.1944,27.402,97307.0516
2011-09-02 15:30:00,38.28,38.63,38.25,38.45,251943.3647973348,27.402,27.6525,27.3805,27.5237,251943.3648
2011-09-06 09:30:00,36.39,36.95,36.31,36.89,239727.92892837312,26.0491,26.4499,25.9918,26.407,239727.9289
2011-09-06 10:00:00,36.9,37.14,36.38,36.4,251110.4941699056,26.4141,26.5859,26.0419,26.0562,251110.4942
2011-09-06 10:30:00,36.38,36.5,36.08,36.49,131593.55913381453,26.0419,26.1278,25.8271,26.1206,131593.5591
2011-09-06 11:00:00,36.45,36.81,36.35,36.78,137701.27706829537,26.092,26.3497,26.0204,26.3282,137701.2771
2011-09-06 11:30:00,36.78,37.01,36.72,36.96,153248.1954469739,26.3282,26.4929,26.2853,26.4571,153248.1954
2011-09-06 12:00:00,36.94,37.27,36.91,37.14,179483.6202109939,26.4428,26.679,26.4213,26.5859,179483.6202
2011-09-06 12:30:00,37.14,37.21,36.96,37.02,79816.76846196556,26.5859,26.636,26.4571,26.5,79816.7685
2011-09-06 13:00:00,37.02,37.09,36.88,36.88,89950.02776235424,26.5,26.5501,26.3998,26.3998,89950.0278
2011-09-06 13:30:00,36.86,37.25,36.83,37.19,54969.46141032759,26.3855,26.6647,26.364,26.6217,54969.4614
2011-09-06 14:00:00,37.19,37.54,37.09,37.45,81760.13325930039,26.6217,26.8723,26.5501,26.8078,81760.1333
2011-09-06 14:30:00,37.46,37.46,36.95,37.01,142004.4419766796,26.815,26.815,26.4499,26.4929,142004.442
2011-09-06 15:00:00,37.03,37.03,36.75,36.77,216268.73958911715,26.5072,26.5072,26.3068,26.3211,216268.7396
2011-09-06 15:30:00,36.76,37.24,36.7,37.17,289838.9783453637,26.3139,26.6575,26.271,26.6074,289838.9783
2011-09-07 09:30:00,38.15,38.5,37.94,38.44,83564.686285397,27.3089,27.5595,27.1586,27.5165,83564.6863
2011-09-07 10:00:00,38.49,38.52,38.17,38.2,116740.69961132704,27.5523,27.5738,27.3232,27.3447,116740.6996
2011-09-07 10:30:00,38.2,38.24,38.02,38.07,132981.67684619655,27.3447,27.3733,27.2159,27.2516,132981.6768
2011-09-07 11:00:00,38.07,38.58,38.04,38.58,117990.00555247084,27.2516,27.6167,27.2302,27.6167,117990.0056
2011-09-07 11:30:00,38.6,38.64,38.5,38.61,56079.9555802332,27.631,27.6597,27.5595,27.6382,56079.9556
2011-09-07 12:00:00,38.61,38.68,38.56,38.66,61632.42642976124,27.6382,27.6883,27.6024,27.674,61632.4264
2011-09-07 12:30:00,38.65,38.81,38.61,38.64,72598.55635757912,27.6668,27.7814,27.6382,27.6597,72598.5564
2011-09-07 13:00:00,38.63,38.84,38.61,38.84,66490.83842309828,27.6525,27.8028,27.6382,27.8028,66490.8384
2011-09-07 13:30:00,38.85,38.92,38.76,38.88,72182.12104386452,27.81,27.8601,27.7456,27.8315,72182.121
2011-09-07 14:00:00,38.87,39.1,38.82,39.1,104802.88728484177,27.8243,27.989,27.7885,27.989,104802.8873
2011-09-07 14:30:00,39.1,39.26,39.09,39.26,64686.28539700166,27.989,28.1035,27.9818,28.1035,64686.2854
2011-09-07 15:00:00,39.26,39.29,39.07,39.12,161160.46640755134,28.1035,28.125,27.9675,28.0033,161160.4664
2011-09-07 15:30:00,39.12,39.26,39.1,39.23,352026.6518600777,28.0033,28.1035,27.989,28.082,352026.6519
2011-09-08 09:30:00,38.01,38.68,38.01,38.25,270405.33037201554,27.2087,27.6883,27.2087,27.3805,270405.3304
2011-09-08 10:00:00,38.21,38.71,37.99,38.6,115352.58189894502,27.3519,27.7098,27.1944,27.631,115352.5819
2011-09-08 10:30:00,38.58,38.77,38.45,38.58,75652.41532481954,27.6167,27.7527,27.5237,27.6167,75652.4153
2011-09-08 11:00:00,38.58,38.76,38.53,38.55,191699.0560799556,27.6167,27.7456,27.5809,27.5952,191699.0561
2011-09-08 11:30:00,38.54,38.57,38.06,38.1,95780.12215435869,27.5881,27.6096,27.2445,27.2731,95780.1222
2011-09-08 12:00:00,38.09,38.33,38.07,38.19,54969.46141032759,27.266,27.4378,27.2516,27.3375,54969.4614
2011-09-08 12:30:00,38.16,38.31,38.03,38.29,80233.20377568017,27.3161,27.4234,27.223,27.4091,80233.2038
2011-09-08 13:00:00,38.28,38.5,38.26,38.4,117295.94669627985,27.402,27.5595,27.3877,27.4879,117295.9467
2011-09-08 13:30:00,38.43,38.53,37.94,38.02,195169.35036091052,27.5093,27.5809,27.1586,27.2159,195169.3504
2011-09-08 14:00:00,37.99,38.1,37.66,37.78,157412.5485841199,27.1944,27.2731,26.9582,27.0441,157412.5486
2011-09-08 14:30:00,37.79,38.03,37.73,37.98,79261.52137701276,27.0512,27.223,27.0083,27.1872,79261.5214
2011-09-08 15:00:00,38.0,38.01,37.63,37.86,128400.88839533592,27.2015,27.2087,26.9367,27.1013,128400.8884
2011-09-08 15:30:00,37.88,38.09,37.82,37.86,196835.091615769,27.1156,27.266,27.0727,27.1013,196835.0916
2011-09-09 09:30:00,36.89,37.25,36.7,37.03,165602.44308717377,26.407,26.6647,26.271,26.5072,165602.4431
2011-09-09 10:00:00,36.99,37.44,36.96,37.42,167684.6196557468,26.4786,26.8007,26.4571,26.7864,167684.6197
2011-09-09 10:30:00,37.45,37.52,37.21,37.26,113548.02887284842,26.8078,26.8579,26.636,26.6718,113548.0289
2011-09-09 11:00:00,37.25,37.45,36.72,36.77,147695.72459744586,26.6647,26.8078,26.2853,26.3211,147695.7246
2011-09-09 11:30:00,36.75,37.05,36.5,36.5,117434.75846751804,26.3068,26.5215,26.1278,26.1278,117434.7585
2011-09-09 12:00:00,36.53,36.64,36.26,36.4,28456.413103831204,26.1493,26.228,25.956,26.0562,28456.4131
2011-09-09 12:30:00,36.37,36.59,36.06,36.52,50249.86118822876,26.0347,26.1922,25.8128,26.1421,50249.8612
2011-09-09 13:00:00,36.51,36.67,36.34,36.45,58856.19100499722,26.135,26.2495,26.0133,26.092,58856.191
2011-09-09 13:30:00,36.45,36.52,36.22,36.32,64825.09716823986,26.092,26.1421,25.9274,25.9989,64825.0972
2011-09-09 14:00:00,36.33,36.45,36.23,36.25,87034.98056635202,26.0061,26.092,25.9345,25.9488,87034.9806
2011-09-09 14:30:00,36.21,36.42,36.16,36.25,133120.48861743475,25.9202,26.0705,25.8844,25.9488,133120.4886
2011-09-09 15:00:00,36.25,36.4,36.18,36.19,129233.75902276512,25.9488,26.0562,25.8987,25.9059,129233.759
2011-09-09 15:30:00,36.21,36.55,36.21,36.39,512631.8711826762,25.9202,26.1636,25.9202,26.0491,512631.8712
2011-09-12 09:30:00,34.87,35.59,34.81,35.51,344392.00444197666,24.961,25.4764,24.918,25.4191,344392.0044
2011-09-12 10:00:00,35.52,35.8,35.06,35.06,215297.05719044973,25.4263,25.6267,25.097,25.097,215297.0572
2011-09-12 10:30:00,35.02,35.34,34.85,34.85,117018.32315380345,25.0684,25.2974,24.9467,24.9467,117018.3232
2011-09-12 11:00:00,34.86,35.43,34.82,35.41,133953.35924486397,24.9538,25.3619,24.9252,25.3475,133953.3592
2011-09-12 11:30:00,35.4,35.73,35.39,35.57,127706.8295391449,25.3404,25.5766,25.3332,25.4621,127706.8295
2011-09-12 12:00:00,35.56,35.65,35.28,35.47,72876.17990005552,25.4549,25.5193,25.2545,25.3905,72876.1799
2011-09-12 12:30:00,35.47,35.51,35.31,35.42,62048.86174347584,25.3905,25.4191,25.276,25.3547,62048.8617
2011-09-12 13:00:00,35.41,35.57,35.23,35.24,35258.18989450305,25.3475,25.4621,25.2187,25.2258,35258.1899
2011-09-12 13:30:00,35.25,35.3,34.96,35.29,34841.754580788445,25.233,25.2688,25.0254,25.2616,34841.7546
2011-09-12 14:00:00,35.28,35.29,34.92,35.19,86618.54525263741,25.2545,25.2616,24.9968,25.1901,86618.5453
2011-09-12 14:30:00,35.21,35.75,35.16,35.24,214186.56302054413,25.2044,25.5909,25.1686,25.2258,214186.563
2011-09-12 15:00:00,35.25,35.52,35.12,35.44,182398.6674069961,25.233,25.4263,25.1399,25.369,182398.6674
2011-09-12 15:30:00,35.42,35.89,35.38,35.82,495002.7762354248,25.3547,25.6911,25.3261,25.641,495002.7762
2011-09-13 09:30:00,36.16,36.45,35.49,36.39,258328.70627429205,25.8844,26.092,25.4048,26.0491,258328.7063
2011-09-13 10:00:00,36.41,36.66,36.18,36.31,163797.89006107717,26.0634,26.2423,25.8987,25.9918,163797.8901
2011-09-13 10:30:00,36.34,36.39,35.74,35.83,196696.2798445308,26.0133,26.0491,25.5838,25.6482,196696.2798
2011-09-13 11:00:00,35.82,35.98,35.59,35.71,147973.34813992225,25.641,25.7556,25.4764,25.5623,147973.3481
2011-09-13 11:30:00,35.72,36.06,35.63,35.95,111049.4169905608,25.5694,25.8128,25.505,25.7341,111049.417
2011-09-13 12:00:00,35.95,36.17,35.75,36.02,115213.77012770684,25.7341,25.8916,25.5909,25.7842,115213.7701
2011-09-13 12:30:00,36.01,36.2,35.96,36.18,118961.68795113824,25.777,25.913,25.7412,25.8987,118961.688
2011-09-13 13:00:00,36.17,36.29,36.11,36.13,139089.3947806774,25.8916,25.9775,25.8486,25.8629,139089.3948
2011-09-13 13:30:00,36.13,36.34,36.03,36.2,154913.9367018323,25.8629,26.0133,25.7914,25.913,154913.9367
2011-09-13 14:00:00,36.21,36.55,36.16,36.52,141449.1948917268,25.9202,26.1636,25.8844,26.1421,141449.1949
2011-09-13 14:30:00,36.53,36.56,36.04,36.21,198500.8328706274,26.1493,26.1707,25.7985,25.9202,198500.8329
2011-09-13 15:00:00,36.22,36.34,35.96,36.29,163242.64297612436,25.9274,26.0133,25.7412,25.9775,163242.643
2011-09-13 15:30:00,36.29,36.48,36.22,36.36,278178.7895613548,25.9775,26.1135,25.9274,26.0276,278178.7896
2011-09-14 09:30:00,36.55,36.7,36.22,36.39,261382.5652415325,26.1636,26.271,25.9274,26.0491,261382.5652
2011-09-14 10:00:00,36.4,36.53,35.87,36.26,126179.9000555247,26.0562,26.1493,25.6768,25.956,126179.9001
2011-09-14 10:30:00,36.28,36.48,36.1,36.41,134786.22987229316,25.9703,26.1135,25.8415,26.0634,134786.2299
2011-09-14 11:00:00,36.38,36.88,36.26,36.88,54553.026096612986,26.0419,26.3998,25.956,26.3998,54553.0261
2011-09-14 11:30:00,36.85,36.97,36.74,36.93,51776.79067184897,26.3783,26.4642,26.2996,26.4356,51776.7907
2011-09-14 12:00:00,36.96,37.01,36.76,36.92,87867.85119378123,26.4571,26.4929,26.3139,26.4284,87867.8512
2011-09-14 12:30:00,36.95,37.26,36.95,36.97,93836.75735702387,26.4499,26.6718,26.4499,26.4642,93836.7574
2011-09-14 13:00:00,37.0,37.16,36.98,37.13,66907.27373681287,26.4857,26.6002,26.4714,26.5788,66907.2737
2011-09-14 13:30:00,37.12,37.54,37.12,37.3,65102.72071071626,26.5716,26.8723,26.5716,26.7005,65102.7207
2011-09-14 14:00:00,37.35,37.56,37.3,37.35,91754.58078845084,26.7363,26.8866,26.7005,26.7363,91754.5808
2011-09-14 14:30:00,37.36,37.59,37.22,37.57,82037.75680177679,26.7434,26.908,26.6432,26.8937,82037.7568
2011-09-14 15:00:00,37.6,37.88,37.58,37.81,125485.84119933368,26.9152,27.1156,26.9009,27.0655,125485.8412
2011-09-14 15:30:00,37.83,37.89,37.29,37.34,153664.6307606885,27.0798,27.1228,26.6933,26.7291,153664.6308
2011-09-15 09:30:00,38.12,38.3,37.73,38.3,162132.14880621876,27.2874,27.4163,27.0083,27.4163,162132.1488
2011-09-15 10:00:00,38.22,38.53,38.09,38.16,159217.10161021654,27.359,27.5809,27.266,27.3161,159217.1016
2011-09-15 10:30:00,38.14,38.51,37.97,38.25,202526.37423653525,27.3018,27.5666,27.1801,27.3805,202526.3742
2011-09-15 11:00:00,38.26,38.54,38.13,38.45,102304.27540255414,27.3877,27.5881,27.2946,27.5237,102304.2754
2011-09-15 11:30:00,38.5,38.79,38.48,38.63,64825.09716823986,27.5595,27.767,27.5451,27.6525,64825.0972
2011-09-15 12:00:00,38.6,38.69,38.48,38.48,61354.80288728484,27.631,27.6955,27.5451,27.5451,61354.8029
2011-09-15 12:30:00,38.49,38.65,38.45,38.49,59272.626318711824,27.5523,27.6668,27.5237,27.5523,59272.6263
2011-09-15 13:00:00,38.5,38.61,38.4,38.4,59133.81454747362,27.5595,27.6382,27.4879,27.4879,59133.8145
2011-09-15 13:30:00,38.4,38.58,38.33,38.5,64825.09716823986,27.4879,27.6167,27.4378,27.5595,64825.0972
2011-09-15 14:00:00,38.52,38.78,38.47,38.51,56774.01443642421,27.5738,27.7599,27.538,27.5666,56774.0144
2011-09-15 14:30:00,38.51,38.75,38.43,38.7,97584.67518045528,27.5666,27.7384,27.5093,27.7026,97584.6752
2011-09-15 15:00:00,38.7,38.77,38.36,38.42,112159.9111604664,27.7026,27.7527,27.4592,27.5022,112159.9112
2011-09-15 15:30:00,38.4,38.66,38.39,38.57,220294.28095502497,27.4879,27.674,27.4807,27.6096,220294.281
2011-09-16 09:30:00,38.46,38.71,38.18,38.58,136035.53581343696,27.5308,27.7098,27.3304,27.6167,136035.5358
2011-09-16 10:00:00,38.58,38.74,38.31,38.35,56774.01443642421,27.6167,27.7313,27.4234,27.4521,56774.0144
2011-09-16 10:30:00,38.35,38.38,37.85,38.07,94392.00444197668,27.4521,27.4736,27.0942,27.2516,94392.0044
2011-09-16 11:00:00,38.07,38.25,37.99,38.12,56079.9555802332,27.2516,27.3805,27.1944,27.2874,56079.9556
2011-09-16 11:30:00,38.12,38.43,38.0,38.32,21099.38922820655,27.2874,27.5093,27.2015,27.4306,21099.3892
2011-09-16 12:00:00,38.37,38.47,38.27,38.4,49833.42587451416,27.4664,27.538,27.3948,27.4879,49833.4259
2011-09-16 12:30:00,38.38,38.76,38.38,38.69,95086.06329816768,27.4736,27.7456,27.4736,27.6955,95086.0633
2011-09-16 13:00:00,38.66,38.66,38.43,38.44,35674.62520821766,27.674,27.674,27.5093,27.5165,35674.6252
2011-09-16 13:30:00,38.44,38.46,38.17,38.31,61493.61465852304,27.5165,27.5308,27.3232,27.4234,61493.6147
2011-09-16 14:00:00,38.31,38.45,38.27,38.35,73153.80344253192,27.4234,27.5237,27.3948,27.4521,73153.8034
2011-09-16 14:30:00,38.35,38.48,38.31,38.46,66074.40310938367,27.4521,27.5451,27.4234,27.5308,66074.4031
2011-09-16 15:00:00,38.47,38.48,38.35,38.38,111049.4169905608,27.538,27.5451,27.4521,27.4736,111049.417
2011-09-16 15:30:00,38.38,38.54,38.3,38.53,206551.91560244307,27.4736,27.5881,27.4163,27.5809,206551.9156
2011-09-19 09:30:00,37.31,37.48,37.12,37.2,132148.8062187673,26.7076,26.8293,26.5716,26.6289,132148.8062
2011-09-19 10:00:00,37.14,37.44,37.12,37.43,105913.38145474736,26.5859,26.8007,26.5716,26.7935,105913.3815
2011-09-19 10:30:00,37.45,37.66,37.4,37.57,72320.93281510271,26.8078,26.9582,26.772,26.8937,72320.9328
2011-09-19 11:00:00,37.54,37.69,37.45,37.6,103553.58134369794,26.8723,26.9796,26.8078,26.9152,103553.5813
2011-09-19 11:30:00,37.58,38.03,37.55,37.9,122987.22931704608,26.9009,27.223,26.8794,27.13,122987.2293
2011-09-19 12:00:00,37.91,37.93,37.47,37.51,123542.47640199888,27.1371,27.1514,26.8221,26.8508,123542.4764
2011-09-19 12:30:00,37.51,37.51,37.14,37.19,59133.81454747362,26.8508,26.8508,26.5859,26.6217,59133.8145
2011-09-19 13:00:00,37.15,37.32,37.09,37.32,74819.54469739033,26.5931,26.7148,26.5501,26.7148,74819.5447
2011-09-19 13:30:00,37.33,37.53,37.3,37.53,21793.448084397554,26.7219,26.8651,26.7005,26.8651,21793.4481
2011-09-19 14:00:00,37.48,37.63,37.34,37.48,44975.01388117712,26.8293,26.9367,26.7291,26.8293,44975.0139
2011-09-19 14:30:00,37.5,37.77,37.4,37.45,101054.96946141032,26.8436,27.0369,26.772,26.8078,101054.9695
2011-09-19 15:00:00,37.47,38.01,37.39,37.93,150471.96002220988,26.8221,27.2087,26.7649,27.1514,150471.96
2011-09-19 15:30:00,37.93,38.05,37.78,37.81,160188.78400888393,27.1514,27.2373,27.0441,27.0655,160188.784
2011-09-20 09:30:00,38.35,38.38,37.84,38.18,216268.73958911715,27.4521,27.4736,27.087,27.3304,216268.7396
2011-09-20 10:00:00,38.18,38.43,37.97,38.29,123542.47640199888,27.3304,27.5093,27.1801,27.4091,123542.4764
2011-09-20 10:30:00,38.3,38.68,38.25,38.53,95086.06329816768,27.4163,27.6883,27.3805,27.5809,95086.0633
2011-09-20 11:00:00,38.52,38.75,38.52,38.7,71210.43864519711,27.5738,27.7384,27.5738,27.7026,71210.4386
2011-09-20 11:30:00,38.71,38.77,38.49,38.66,98278.7340366463,27.7098,27.7527,27.5523,27.674,98278.734
2011-09-20 12:00:00,38.65,38.65,38.35,38.37,59272.626318711824,27.6668,27.6668,27.4521,27.4664,59272.6263
2011-09-20 12:30:00,38.38,38.38,38.1,38.33,61077.17934480844,27.4736,27.4736,27.2731,27.4378,61077.1793
2011-09-20 13:00:00,38.33,38.45,38.33,38.4,73847.86229872293,27.4378,27.5237,27.4378,27.4879,73847.8623
2011-09-20 13:30:00,38.4,38.4,38.15,38.22,36507.49583564686,27.4879,27.4879,27.3089,27.359,36507.4958
2011-09-20 14:00:00,38.24,38.48,38.19,38.47,120905.05274847306,27.3733,27.5451,27.3375,27.538,120905.0527
2011-09-20 14:30:00,38.48,38.55,38.16,38.2,79122.70960577457,27.5451,27.5952,27.3161,27.3447,79122.7096
2011-09-20 15:00:00,38.19,38.25,37.89,37.98,182121.04386451968,27.3375,27.3805,27.1228,27.1872,182121.0439
2011-09-20 15:30:00,37.96,38.05,37.73,37.82,245835.646862854,27.1729,27.2373,27.0083,27.0727,245835.6469
2011-09-21 09:30:00,37.66,37.72,37.35,37.54,123958.91171571348,26.9582,27.0011,26.7363,26.8723,123958.9117
2011-09-21 10:00:00,37.6,37.66,36.94,37.08,154358.6896168795,26.9152,26.9582,26.4428,26.543,154358.6896
2011-09-21 10:30:00,37.08,37.14,36.62,36.71,132704.05330372014,26.543,26.5859,26.2137,26.2781,132704.0533
2011-09-21 11:00:00,36.7,36.98,36.58,36.71,148250.97168239867,26.271,26.4714,26.1851,26.2781,148250.9717
2011-09-21 11:30:00,36.68,36.94,36.63,36.8,55524.70849528039,26.2566,26.4428,26.2209,26.3425,55524.7085
2011-09-21 12:00:00,36.81,37.06,36.72,36.72,102998.33425874512,26.3497,26.5287,26.2853,26.2853,102998.3343
2011-09-21 12:30:00,36.73,36.96,36.64,36.75,47612.43753470294,26.2924,26.4571,26.228,26.3068,47612.4375
2011-09-21 13:00:00,36.76,36.85,36.66,36.8,56496.390893947806,26.3139,26.3783,26.2423,26.3425,56496.3909
2011-09-21 13:30:00,36.77,36.81,36.62,36.7,64269.850083287056,26.3211,26.3497,26.2137,26.271,64269.8501
2011-09-21 14:00:00,36.69,36.93,36.45,36.69,65796.77956690727,26.2638,26.4356,26.092,26.2638,65796.7796
2011-09-21 14:30:00,36.66,36.73,36.22,36.37,68295.39144919488,26.2423,26.2924,25.9274,26.0347,68295.3914
2011-09-21 15:00:00,36.32,36.57,36.27,36.29,136729.594669628,25.9989,26.1779,25.9632,25.9775,136729.5947
2011-09-21 15:30:00,36.32,36.35,35.44,35.44,262215.4358689617,25.9989,26.0204,25.369,25.369,262215.4359
2011-09-22 09:30:00,34.28,34.56,33.92,33.99,136174.34758467518,24.5387,24.7391,24.281,24.3311,136174.3476
2011-09-22 10:00:00,34.02,34.79,34.01,34.46,91338.14547473626,24.3525,24.9037,24.3454,24.6675,91338.1455
2011-09-22 10:30:00,34.48,34.76,34.34,34.46,220155.4691837868,24.6818,24.8823,24.5816,24.6675,220155.4692
2011-09-22 11:00:00,34.45,34.72,34.43,34.48,137840.0888395336,24.6603,24.8536,24.646,24.6818,137840.0888
2011-09-22 11:30:00,34.46,34.64,34.26,34.26,109106.05219322596,24.6675,24.7964,24.5243,24.5243,109106.0522
2011-09-22 12:00:00,34.26,34.34,33.8,33.92,113409.2171016102,24.5243,24.5816,24.1951,24.281,113409.2171
2011-09-22 12:30:00,33.91,34.19,33.85,34.1,111882.28761799,24.2738,24.4742,24.2308,24.4098,111882.2876
2011-09-22 13:00:00,34.13,34.28,34.04,34.21,180871.73792337588,24.4313,24.5387,24.3669,24.4885,180871.7379
2011-09-22 13:30:00,34.21,34.31,34.05,34.05,129789.00610771793,24.4885,24.5601,24.374,24.374,129789.0061
2011-09-22 14:00:00,34.05,34.67,33.97,34.38,214047.751249306,24.374,24.8178,24.3167,24.6102,214047.7512
2011-09-22 14:30:00,34.35,34.45,34.07,34.18,124514.1588006663,24.5888,24.6603,24.3883,24.4671,124514.1588
2011-09-22 15:00:00,34.17,34.18,33.74,34.11,183231.5380344253,24.4599,24.4671,24.1521,24.417,183231.538
2011-09-22 15:30:00,34.12,34.54,33.99,34.38,308439.7556912826,24.4241,24.7248,24.3311,24.6102,308439.7557
2011-09-23 09:30:00,33.08,34.08,33.08,33.79,373958.9117157135,23.6797,24.3955,23.6797,24.1879,373958.9117
2011-09-23 10:00:00,33.8,34.02,33.53,33.79,81343.69794558578,24.1951,24.3525,24.0018,24.1879,81343.6979
2011-09-23 10:30:00,33.84,34.34,33.77,34.19,106191.00499722376,24.2237,24.5816,24.1736,24.4742,106191.005
2011-09-23 11:00:00,34.2,34.7,34.2,34.69,108273.18156579677,24.4814,24.8393,24.4814,24.8321,108273.1816
2011-09-23 11:30:00,34.69,34.69,34.3,34.45,88006.66296501942,24.8321,24.8321,24.553,24.6603,88006.663
2011-09-23 12:00:00,34.51,34.69,34.36,34.38,99805.6635202665,24.7033,24.8321,24.5959,24.6102,99805.6635
2011-09-23 12:30:00,34.42,34.59,34.28,34.44,53858.96724042198,24.6389,24.7606,24.5387,24.6532,53858.9672
2011-09-23 13:00:00,34.45,34.53,34.28,34.36,39977.790116601886,24.6603,24.7176,24.5387,24.5959,39977.7901
2011-09-23 13:30:00,34.37,34.68,34.32,34.64,24708.495280399777,24.6031,24.825,24.5673,24.7964,24708.4953
2011-09-23 14:00:00,34.66,34.69,34.25,34.26,51915.60244308717,24.8107,24.8321,24.5172,24.5243,51915.6024
2011-09-23 14:30:00,34.28,34.49,34.22,34.22,64963.90893947806,24.5387,24.689,24.4957,24.4957,64963.9089
2011-09-23 15:00:00,34.25,34.43,34.21,34.42,113964.464186563,24.5172,24.646,24.4885,24.6389,113964.4642
2011-09-23 15:30:00,34.41,34.41,34.23,34.37,164908.38423098277,24.6317,24.6317,24.5029,24.6031,164908.3842
2011-09-26 09:30:00,34.46,34.61,33.95,33.95,116463.07606885064,24.6675,24.7749,24.3024,24.3024,116463.0761
2011-09-26 10:00:00,33.97,34.13,33.68,34.05,172681.84342032202,24.3167,24.4313,24.1092,24.374,172681.8434
2011-09-26 10:30:00,34.01,34.33,33.74,34.26,125347.0294280955,24.3454,24.5744,24.1521,24.5243,125347.0294
2011-09-26 11:00:00,34.25,34.67,34.23,34.61,79816.76846196556,24.5172,24.8178,24.5029,24.7749,79816.7685
2011-09-26 11:30:00,34.63,35.0,34.52,35.0,58439.75569128262,24.7892,25.054,24.7105,25.054,58439.7557
2011-09-26 12:00:00,34.93,34.93,34.62,34.77,35952.24875069406,25.0039,25.0039,24.782,24.8894,35952.2488
2011-09-26 12:30:00,34.79,34.79,34.23,34.37,28039.9777901166,24.9037,24.9037,24.5029,24.6031,28039.9778
2011-09-26 13:00:00,34.33,34.44,34.1,34.31,75930.03886729594,24.5744,24.6532,24.4098,24.5601,75930.0389
2011-09-26 13:30:00,34.28,34.45,34.18,34.38,48445.30816213215,24.5387,24.6603,24.4671,24.6102,48445.3082
2011-09-26 14:00:00,34.39,34.7,34.33,34.45,75791.22709605774,24.6174,24.8393,24.5744,24.6603,75791.2271
2011-09-26 14:30:00,34.47,34.74,34.38,34.72,42892.8373126041,24.6747,24.8679,24.6102,24.8536,42892.8373
2011-09-26 15:00:00,34.72,35.05,34.71,35.03,80510.82731815657,24.8536,25.0898,24.8465,25.0755,80510.8273
2011-09-26 15:30:00,35.03,35.62,34.92,35.43,191421.43253747915,25.0755,25.4979,24.9968,25.3619,191421.4325
2011-09-27 09:30:00,36.49,37.12,36.32,37.06,275124.93059411435,26.1206,26.5716,25.9989,26.5287,275124.9306
2011-09-27 10:00:00,37.07,37.28,36.79,37.24,97584.67518045528,26.5358,26.6861,26.3354,26.6575,97584.6752
2011-09-27 10:30:00,37.24,37.31,37.02,37.3,140338.7007218212,26.6575,26.7076,26.5,26.7005,140338.7007
2011-09-27 11:00:00,37.3,37.5,37.22,37.42,132565.24153248194,26.7005,26.8436,26.6432,26.7864,132565.2415
2011-09-27 11:30:00,37.45,37.63,37.36,37.58,63575.79122709605,26.8078,26.9367,26.7434,26.9009,63575.7912
2011-09-27 12:00:00,37.55,37.8,37.48,37.71,92032.20433092726,26.8794,27.0584,26.8293,26.9939,92032.2043
2011-09-27 12:30:00,37.74,37.74,37.48,37.64,57329.26152137701,27.0154,27.0154,26.8293,26.9438,57329.2615
2011-09-27 13:00:00,37.64,37.85,37.61,37.78,96196.55746807328,26.9438,27.0942,26.9224,27.0441,96196.5575
2011-09-27 13:30:00,37.79,37.83,37.6,37.7,88006.66296501942,27.0512,27.0798,26.9152,26.9868,88006.663
2011-09-27 14:00:00,37.69,37.76,37.55,37.55,72876.17990005552,26.9796,27.0297,26.8794,26.8794,72876.1799
2011-09-27 14:30:00,37.56,37.62,37.3,37.35,75097.16823986673,26.8866,26.9295,26.7005,26.7363,75097.1682
2011-09-27 15:00:00,37.34,37.35,36.66,36.7,155191.5602443087,26.7291,26.7363,26.2423,26.271,155191.5602
2011-09-27 15:30:00,36.68,36.86,36.43,36.63,256801.77679067184,26.2566,26.3855,26.0777,26.2209,256801.7768
2011-09-28 09:30:00,36.8,37.14,36.25,36.94,401721.2659633537,26.3425,26.5859,25.9488,26.4428,401721.266
2011-09-28 10:00:00,36.95,36.97,36.24,36.47,302193.22598556353,26.4499,26.4642,25.9417,26.1063,302193.226
2011-09-28 10:30:00,36.5,36.62,36.16,36.34,197112.7151582454,26.1278,26.2137,25.8844,26.0133,197112.7152
2011-09-28 11:00:00,36.29,36.4,36.18,36.37,73431.42698500832,25.9775,26.0562,25.8987,26.0347,73431.427
2011-09-28 11:30:00,36.42,36.73,36.16,36.58,100499.72237645752,26.0705,26.2924,25.8844,26.1851,100499.7224
2011-09-28 12:00:00,36.65,36.68,36.19,36.58,74680.73292615214,26.2352,26.2566,25.9059,26.1851,74680.7329
2011-09-28 12:30:00,36.6,36.61,36.26,36.49,75374.79178234313,26.1994,26.2065,25.956,26.1206,75374.7918
2011-09-28 13:00:00,36.49,36.49,36.07,36.15,29150.47196002221,26.1206,26.1206,25.82,25.8773,29150.472
2011-09-28 13:30:00,36.05,36.08,35.62,35.71,38728.48417545808,25.8057,25.8271,25.4979,25.5623,38728.4842
2011-09-28 14:00:00,35.68,35.83,35.56,35.8,49555.80233203776,25.5408,25.6482,25.4549,25.6267,49555.8023
2011-09-28 14:30:00,35.8,35.93,35.54,35.6,103137.14602998334,25.6267,25.7198,25.4406,25.4835,103137.146
2011-09-28 15:00:00,35.59,35.78,35.3,35.31,148112.15991116044,25.4764,25.6124,25.2688,25.276,148112.1599
2011-09-28 15:30:00,35.31,35.31,34.82,34.92,257218.21210438645,25.276,25.276,24.9252,24.9968,257218.2121
2011-09-29 09:30:00,36.12,36.73,36.06,36.35,374097.72348695167,25.8558,26.2924,25.8128,26.0204,374097.7235
2011-09-29 10:00:00,36.37,36.54,35.9,35.96,214464.1865630205,26.0347,26.1564,25.6983,25.7412,214464.1866
2011-09-29 10:30:00,35.93,35.99,35.44,35.76,162132.14880621876,25.7198,25.7627,25.369,25.5981,162132.1488
2011-09-29 11:00:00,35.8,36.06,35.65,36.03,100638.53414769573,25.6267,25.8128,25.5193,25.7914,100638.5341
2011-09-29 11:30:00,36.01,36.42,35.97,36.27,54969.46141032759,25.777,26.0705,25.7484,25.9632,54969.4614
2011-09-29 12:00:00,36.29,36.42,36.06,36.31,46224.31982232093,25.9775,26.0705,25.8128,25.9918,46224.3198
2011-09-29 12:30:00,36.27,36.27,35.85,36.01,32898.38978345363,25.9632,25.9632,25.6625,25.777,32898.3898
2011-09-29 13:00:00,35.98,36.27,35.95,35.98,18739.58911715713,25.7556,25.9632,25.7341,25.7556,18739.5891
2011-09-29 13:30:00,35.98,36.0,35.45,35.72,40116.60188784009,25.7556,25.7699,25.3762,25.5694,40116.6019
2011-09-29 14:00:00,35.72,35.73,35.19,35.51,64825.09716823986,25.5694,25.5766,25.1901,25.4191,64825.0972
2011-09-29 14:30:00,35.54,35.69,35.29,35.59,138672.95946696278,25.4406,25.548,25.2616,25.4764,138672.9595
2011-09-29 15:00:00,35.6,35.73,35.25,35.55,177540.25541365906,25.4835,25.5766,25.233,25.4478,177540.2554
2011-09-29 15:30:00,35.58,36.17,35.52,36.16,211549.1393670183,25.4692,25.8916,25.4263,25.8844,211549.1394
2011-09-30 09:30:00,35.11,35.23,34.62,34.66,184064.4086618545,25.1328,25.2187,24.782,24.8107,184064.4087
2011-09-30 10:00:00,34.65,35.32,34.59,35.08,66213.21488062188,24.8035,25.2831,24.7606,25.1113,66213.2149
2011-09-30 10:30:00,35.09,35.2,34.94,35.03,156440.86618545253,25.1185,25.1972,25.0111,25.0755,156440.8662
2011-09-30 11:00:00,35.03,35.65,35.01,35.47,107717.93448084396,25.0755,25.5193,25.0612,25.3905,107717.9345
2011-09-30 11:30:00,35.5,35.82,35.47,35.58,58717.37923375902,25.412,25.641,25.3905,25.4692,58717.3792
2011-09-30 12:00:00,35.58,35.72,35.25,35.35,71210.43864519711,25.4692,25.5694,25.233,25.3046,71210.4386
2011-09-30 12:30:00,35.31,35.54,35.23,35.33,72043.30927262631,25.276,25.4406,25.2187,25.2903,72043.3093
2011-09-30 13:00:00,35.32,35.54,35.18,35.47,71765.68573014991,25.2831,25.4406,25.1829,25.3905,71765.6857
2011-09-30 13:30:00,35.45,35.62,35.39,35.39,28595.224875069405,25.3762,25.4979,25.3332,25.3332,28595.2249
2011-09-30 14:00:00,35.35,35.43,34.94,35.07,73709.05052748472,25.3046,25.3619,25.0111,25.1042,73709.0505
2011-09-30 14:30:00,35.05,35.4,34.95,35.31,94808.43975569127,25.0898,25.3404,25.0183,25.276,94808.4398
2011-09-30 15:00:00,35.3,35.47,35.12,35.16,113686.8406440866,25.2688,25.3905,25.1399,25.1686,113686.8406
2011-09-30 15:30:00,35.14,35.29,34.87,34.92,160049.97223764574,25.1543,25.2616,24.961,24.9968,160049.9722
2011-10-03 09:30:00,34.2,34.66,34.05,34.46,149083.84230982786,24.4814,24.8107,24.374,24.6675,149083.8423
2011-10-03 10:00:00,34.43,35.26,34.36,34.82,97723.4869516935,24.646,25.2402,24.5959,24.9252,97723.487
2011-10-03 10:30:00,34.86,34.86,34.39,34.51,51637.97890061077,24.9538,24.9538,24.6174,24.7033,51637.9789
2011-10-03 11:00:00,34.46,34.74,34.34,34.61,80788.45086063298,24.6675,24.8679,24.5816,24.7749,80788.4509
2011-10-03 11:30:00,34.59,34.88,34.59,34.77,56218.76735147141,24.7606,24.9681,24.7606,24.8894,56218.7674
2011-10-03 12:00:00,34.77,34.82,34.28,34.28,32759.578012215432,24.8894,24.9252,24.5387,24.5387,32759.578
2011-10-03 12:30:00,34.3,34.31,33.92,33.94,68711.82676290949,24.553,24.5601,24.281,24.2953,68711.8268
2011-10-03 13:00:00,33.91,33.92,33.56,33.69,73986.67406996113,24.2738,24.281,24.0233,24.1163,73986.6741
2011-10-03 13:30:00,33.69,33.69,33.36,33.61,69961.13270405329,24.1163,24.1163,23.8801,24.059,69961.1327
2011-10-03 14:00:00,33.61,33.79,33.24,33.3,136451.97112715157,24.059,24.1879,23.7942,23.8371,136451.9711
2011-10-03 14:30:00,33.3,33.48,33.15,33.44,138117.71238200998,23.8371,23.966,23.7298,23.9374,138117.7124
2011-10-03 15:00:00,33.44,33.75,33.25,33.31,153803.4425319267,23.9374,24.1593,23.8013,23.8443,153803.4425
2011-10-03 15:30:00,33.33,33.72,33.23,33.23,305524.7084952804,23.8586,24.1378,23.787,23.787,305524.7085
2011-10-04 09:30:00,32.45,32.6,32.04,32.34,126735.14714047752,23.2287,23.3361,22.9352,23.1499,126735.1471
2011-10-04 10:00:00,32.27,32.73,31.97,32.53,126735.14714047752,23.0998,23.4291,22.8851,23.2859,126735.1471
2011-10-04 10:30:00,32.55,33.3,32.53,33.17,155746.8073292615,23.3003,23.8371,23.2859,23.7441,155746.8073
2011-10-04 11:00:00,33.11,33.86,33.07,33.5,280260.9661299278,23.7011,24.238,23.6725,23.9803,280260.9661
2011-10-04 11:30:00,33.5,33.94,33.4,33.91,134369.79455857855,23.9803,24.2953,23.9087,24.2738,134369.7946
2011-10-04 12:00:00,33.96,34.38,33.96,34.03,66629.65019433647,24.3096,24.6102,24.3096,24.3597,66629.6502
2011-10-04 12:30:00,34.02,34.28,33.92,34.05,76485.28595224874,24.3525,24.5387,24.281,24.374,76485.286
2011-10-04 13:00:00,34.09,34.18,33.88,34.1,103553.58134369794,24.4026,24.4671,24.2523,24.4098,103553.5813
2011-10-04 13:30:00,34.05,34.19,33.83,33.99,145752.35980011104,24.374,24.4742,24.2165,24.3311,145752.3598
2011-10-04 14:00:00,34.02,34.19,33.88,34.19,95363.68684064408,24.3525,24.4742,24.2523,24.4742,95363.6868
2011-10-04 14:30:00,34.19,34.38,33.97,34.06,178650.74958356467,24.4742,24.6102,24.3167,24.3812,178650.7496
2011-10-04 15:00:00,34.06,34.58,33.89,34.46,226818.4342032204,24.3812,24.7534,24.2595,24.6675,226818.4342
2011-10-04 15:30:00,34.46,35.62,34.38,35.6,517351.4714047751,24.6675,25.4979,24.6102,25.4835,517351.4714
2011-10-05 09:30:00,35.33,35.36,34.62,35.03,153525.8189894503,25.2903,25.3117,24.782,25.0755,153525.819
2011-10-05 10:00:00,35.0,35.59,34.95,35.11,200166.5741254858,25.054,25.4764,25.0183,25.1328,200166.5741
2011-10-05 10:30:00,35.14,35.49,35.05,35.41,186701.8323153804,25.1543,25.4048,25.0898,25.3475,186701.8323
2011-10-05 11:00:00,35.4,35.52,35.13,35.39,108134.36979455856,25.3404,25.4263,25.1471,25.3332,108134.3698
2011-10-05 11:30:00,35.4,35.75,35.4,35.62,122154.35868961689,25.3404,25.5909,25.3404,25.4979,122154.3587
2011-10-05 12:00:00,35.64,35.69,35.11,35.12,123681.28817323707,25.5122,25.548,25.1328,25.1399,123681.2882
2011-10-05 12:30:00,35.08,35.31,34.95,35.26,124791.7823431427,25.1113,25.276,25.0183,25.2402,124791.7823
2011-10-05 13:00:00,35.29,35.71,35.22,35.6,163242.64297612436,25.2616,25.5623,25.2115,25.4835,163242.643
2011-10-05 13:30:00,35.62,35.82,35.53,35.69,145891.17157134923,25.4979,25.641,25.4334,25.548,145891.1716
2011-10-05 14:00:00,35.7,35.76,35.32,35.46,186285.39700166573,25.5551,25.5981,25.2831,25.3833,186285.397
2011-10-05 14:30:00,35.48,35.68,35.13,35.62,222376.457523598,25.3976,25.5408,25.1471,25.4979,222376.4575
2011-10-05 15:00:00,35.63,35.75,35.41,35.63,186701.8323153804,25.505,25.5909,25.3475,25.505,186701.8323
2011-10-05 15:30:00,35.64,36.01,35.62,35.86,334536.3686840644,25.5122,25.777,25.4979,25.6697,334536.3687
2011-10-06 09:30:00,35.96,36.57,35.73,36.03,227928.928373126,25.7412,26.1779,25.5766,25.7914,227928.9284
2011-10-06 10:00:00,35.98,36.47,35.88,36.47,107995.55802332037,25.7556,26.1063,25.684,26.1063,107995.558
2011-10-06 10:30:00,36.47,36.69,36.37,36.5,129094.94725152692,26.1063,26.2638,26.0347,26.1278,129094.9473
2011-10-06 11:00:00,36.5,36.73,36.4,36.7,164769.57245974458,26.1278,26.2924,26.0562,26.271,164769.5725
2011-10-06 11:30:00,36.71,37.04,36.67,36.81,150610.77179344808,26.2781,26.5143,26.2495,26.3497,150610.7718
2011-10-06 12:00:00,36.8,36.93,36.73,36.77,58439.75569128262,26.3425,26.4356,26.2924,26.3211,58439.7557
2011-10-06 12:30:00,36.78,36.82,36.6,36.71,58856.19100499722,26.3282,26.3569,26.1994,26.2781,58856.191
2011-10-06 13:00:00,36.71,36.78,36.56,36.61,43448.08439755691,26.2781,26.3282,26.1707,26.2065,43448.0844
2011-10-06 13:30:00,36.61,36.85,36.48,36.73,46363.131593559134,26.2065,26.3783,26.1135,26.2924,46363.1316
2011-10-06 14:00:00,36.73,36.87,36.59,36.87,110216.54636313158,26.2924,26.3927,26.1922,26.3927,110216.5464
2011-10-06 14:30:00,36.89,37.02,36.83,36.98,61910.04997223764,26.407,26.5,26.364,26.4714,61910.05
2011-10-06 15:00:00,37.01,37.11,36.86,36.92,106191.00499722376,26.4929,26.5645,26.3855,26.4284,106191.005
2011-10-06 15:30:00,36.9,37.36,36.9,37.26,172959.46696279844,26.4141,26.7434,26.4141,26.6718,172959.467
2011-10-07 09:30:00,37.62,37.92,37.22,37.91,179483.6202109939,26.9295,27.1443,26.6432,27.1371,179483.6202
2011-10-07 10:00:00,37.92,38.23,37.69,38.02,117018.32315380345,27.1443,27.3662,26.9796,27.2159,117018.3232
2011-10-07 10:30:00,38.06,38.17,37.4,37.4,86063.29816768461,27.2445,27.3232,26.772,26.772,86063.2982
2011-10-07 11:00:00,37.44,37.44,37.02,37.35,101610.21654636312,26.8007,26.8007,26.5,26.7363,101610.2165
2011-10-07 11:30:00,37.4,37.46,37.1,37.32,44280.95502498611,26.772,26.815,26.5573,26.7148,44280.955
2011-10-07 12:00:00,37.35,37.37,36.65,36.91,58717.37923375902,26.7363,26.7506,26.2352,26.4213,58717.3792
2011-10-07 12:30:00,36.93,37.01,36.65,36.71,64963.90893947806,26.4356,26.4929,26.2352,26.2781,64963.9089
2011-10-07 13:00:00,36.7,36.87,36.5,36.74,37756.80177679067,26.271,26.3927,26.1278,26.2996,37756.8018
2011-10-07 13:30:00,36.65,36.88,36.54,36.88,24292.05996668517,26.2352,26.3998,26.1564,26.3998,24292.06
2011-10-07 14:00:00,36.88,37.45,36.86,37.14,37201.55469183787,26.3998,26.8078,26.3855,26.5859,37201.5547
2011-10-07 14:30:00,37.13,37.26,36.88,37.03,55385.89672404219,26.5788,26.6718,26.3998,26.5072,55385.8967
2011-10-07 15:00:00,36.99,37.58,36.84,37.58,83148.2509716824,26.4786,26.9009,26.3712,26.9009,83148.251
2011-10-07 15:30:00,37.58,37.61,36.86,36.93,161021.65463631315,26.9009,26.9224,26.3855,26.4356,161021.6546
2011-10-10 09:30:00,38.1,38.61,38.07,38.54,85369.23931149361,27.2731,27.6382,27.2516,27.5881,85369.2393
2011-10-10 10:00:00,38.55,38.82,38.48,38.76,86896.16879511382,27.5952,27.7885,27.5451,27.7456,86896.1688
2011-10-10 10:30:00,38.74,38.93,38.58,38.84,86063.29816768461,27.7313,27.8673,27.6167,27.8028,86063.2982
2011-10-10 11:00:00,38.82,38.94,38.66,38.94,105774.56968350917,27.7885,27.8744,27.674,27.8744,105774.5697
2011-10-10 11:30:00,38.97,39.06,38.9,39.06,38867.29594669628,27.8959,27.9603,27.8458,27.9603,38867.2959
2011-10-10 12:00:00,39.11,39.12,38.89,39.06,31232.648528595226,27.9961,28.0033,27.8386,27.9603,31232.6485
2011-10-10 12:30:00,39.05,39.09,38.89,38.95,55524.70849528039,27.9532,27.9818,27.8386,27.8816,55524.7085
2011-10-10 13:00:00,38.9,39.02,38.87,38.9,37756.80177679067,27.8458,27.9317,27.8243,27.8458,37756.8018
2011-10-10 13:30:00,38.89,38.94,38.74,38.84,48861.74347584675,27.8386,27.8744,27.7313,27.8028,48861.7435
2011-10-10 14:00:00,38.85,38.89,38.65,38.84,49000.55524708495,27.81,27.8386,27.6668,27.8028,49000.5552
2011-10-10 14:30:00,38.89,38.91,38.74,38.78,26513.04830649639,27.8386,27.8529,27.7313,27.7599,26513.0483
2011-10-10 15:00:00,38.78,38.78,38.42,38.58,73431.42698500832,27.7599,27.7599,27.5022,27.6167,73431.427
2011-10-10 15:30:00,38.58,39.12,38.45,39.1,114936.14658523042,27.6167,28.0033,27.5237,27.989,114936.1466
2011-10-11 09:30:00,38.86,39.26,38.84,39.26,112021.0993892282,27.8172,28.1035,27.8028,28.1035,112021.0994
2011-10-11 10:00:00,39.19,39.61,39.1,39.58,83842.3098278734,28.0534,28.354,27.989,28.3326,83842.3098
2011-10-11 10:30:00,39.59,39.69,39.31,39.43,111465.8523042754,28.3397,28.4113,28.1393,28.2252,111465.8523
2011-10-11 11:00:00,39.46,39.49,39.19,39.28,53442.53192670738,28.2467,28.2681,28.0534,28.1178,53442.5319
2011-10-11 11:30:00,39.35,39.68,39.33,39.65,72043.30927262631,28.1679,28.4041,28.1536,28.3827,72043.3093
2011-10-11 12:00:00,39.64,39.8,39.53,39.69,63298.16768461965,28.3755,28.49,28.2968,28.4113,63298.1677
2011-10-11 12:30:00,39.7,39.7,39.32,39.49,75235.98001110494,28.4185,28.4185,28.1464,28.2681,75235.98
2011-10-11 13:00:00,39.49,39.66,39.27,39.65,91199.33370349804,28.2681,28.3898,28.1106,28.3827,91199.3337
2011-10-11 13:30:00,39.64,39.69,39.33,39.46,120072.18212104384,28.3755,28.4113,28.1536,28.2467,120072.1821
2011-10-11 14:00:00,39.49,39.84,39.34,39.57,161993.33703498056,28.2681,28.5187,28.1608,28.3254,161993.337
2011-10-11 14:30:00,39.59,39.67,39.35,39.52,101749.02831760132,28.3397,28.397,28.1679,28.2896,101749.0283
2011-10-11 15:00:00,39.54,40.03,39.54,39.81,210577.4569683509,28.3039,28.6547,28.3039,28.4972,210577.457
2011-10-11 15:30:00,39.8,40.15,39.78,39.95,314408.6618545253,28.49,28.7406,28.4757,28.5974,314408.6619
2011-10-12 09:30:00,40.64,40.8,40.42,40.63,147001.66574125484,29.0913,29.2059,28.9338,29.0842,147001.6657
2011-10-12 10:00:00,40.61,40.75,40.29,40.57,78289.83897834536,29.0699,29.1701,28.8408,29.0412,78289.839
2011-10-12 10:30:00,40.59,40.72,40.39,40.39,78012.21543586896,29.0555,29.1486,28.9124,28.9124,78012.2154
2011-10-12 11:00:00,40.35,40.73,40.31,40.49,115491.39367018324,28.8837,29.1558,28.8551,28.984,115491.3937
2011-10-12 11:30:00,40.49,40.57,40.38,40.4,49972.23764575236,28.984,29.0412,28.9052,28.9195,49972.2376
2011-10-12 12:00:00,40.4,40.44,40.16,40.24,63298.16768461965,28.9195,28.9482,28.7477,28.805,63298.1677
2011-10-12 12:30:00,40.21,40.54,40.21,40.44,42198.7784564131,28.7835,29.0197,28.7835,28.9482,42198.7785
2011-10-12 13:00:00,40.44,40.67,40.39,40.39,72459.74458634092,28.9482,29.1128,28.9124,28.9124,72459.7446
2011-10-12 13:30:00,40.44,40.49,40.34,40.36,17212.65963353692,28.9482,28.984,28.8766,28.8909,17212.6596
2011-10-12 14:00:00,40.39,40.49,40.26,40.36,45113.82565241532,28.9124,28.984,28.8193,28.8909,45113.8257
2011-10-12 14:30:00,40.36,40.55,39.96,40.0,84119.9333703498,28.8909,29.0269,28.6046,28.6332,84119.9334
2011-10-12 15:00:00,40.02,40.18,39.79,40.02,229594.66962798443,28.6475,28.762,28.4829,28.6475,229594.6696
2011-10-12 15:30:00,40.03,40.46,39.97,40.09,202526.37423653525,28.6547,28.9625,28.6117,28.6976,202526.3742
2011-10-13 09:30:00,40.49,40.52,40.04,40.22,133259.30038867294,28.984,29.0054,28.6618,28.7907,133259.3004
2011-10-13 10:00:00,40.22,40.26,39.7,40.05,127845.64131038311,28.7907,28.8193,28.4185,28.669,127845.6413
2011-10-13 10:30:00,40.03,40.2,39.62,39.66,91338.14547473626,28.6547,28.7764,28.3612,28.3898,91338.1455
2011-10-13 11:00:00,39.64,39.96,39.55,39.59,98001.1104941699,28.3755,28.6046,28.3111,28.3397,98001.1105
2011-10-13 11:30:00,39.59,39.95,39.59,39.86,82454.19211549139,28.3397,28.5974,28.3397,28.533,82454.1921
2011-10-13 12:00:00,39.83,39.96,39.64,39.72,42476.4019988895,28.5115,28.6046,28.3755,28.4328,42476.402
2011-10-13 12:30:00,39.71,39.84,39.61,39.83,42615.2137701277,28.4256,28.5187,28.354,28.5115,42615.2138
2011-10-13 13:00:00,39.82,40.12,39.79,40.1,80233.20377568017,28.5044,28.7191,28.4829,28.7048,80233.2038
2011-10-13 13:30:00,40.12,40.16,39.88,39.88,47890.06107717934,28.7191,28.7477,28.5473,28.5473,47890.0611
2011-10-13 14:00:00,39.87,40.08,39.81,39.95,139922.26540810658,28.5401,28.6905,28.4972,28.5974,139922.2654
2011-10-13 14:30:00,39.95,40.52,39.95,40.48,84397.5569128262,28.5974,29.0054,28.5974,28.9768,84397.5569
2011-10-13 15:00:00,40.44,40.67,40.26,40.3,119655.74680732924,28.9482,29.1128,28.8193,28.8479,119655.7468
2011-10-13 15:30:00,40.27,40.56,40.19,40.43,222098.8339811216,28.8265,29.0341,28.7692,28.941,222098.834
2011-10-14 09:30:00,41.13,41.34,41.13,41.19,39838.978345363685,29.4421,29.5924,29.4421,29.485,39838.9783
2011-10-14 10:00:00,41.16,41.16,40.69,40.7,46779.56690727374,29.4636,29.4636,29.1271,29.1343,46779.5669
2011-10-14 10:30:00,40.68,40.81,40.62,40.72,23042.75402554137,29.12,29.213,29.077,29.1486,23042.754
2011-10-14 11:00:00,40.72,40.87,40.58,40.64,33176.013325930035,29.1486,29.256,29.0484,29.0913,33176.0133
2011-10-14 11:30:00,40.6,40.7,40.56,40.59,25263.74236535258,29.0627,29.1343,29.0341,29.0555,25263.7424
2011-10-14 12:00:00,40.57,40.57,40.37,40.41,14019.9888950583,29.0412,29.0412,28.8981,28.9267,14019.9889
2011-10-14 12:30:00,40.39,40.57,40.36,40.44,12076.624097723488,28.9124,29.0412,28.8909,28.9482,12076.6241
2011-10-14 13:00:00,40.46,40.77,40.41,40.63,28595.224875069405,28.9625,29.1844,28.9267,29.0842,28595.2249
2011-10-14 13:30:00,40.58,40.88,40.55,40.87,11660.188784008884,29.0484,29.2631,29.0269,29.256,11660.1888
2011-10-14 14:00:00,40.82,40.87,40.65,40.7,27901.1660188784,29.2202,29.256,29.0985,29.1343,27901.166
2011-10-14 14:30:00,40.7,40.94,40.65,40.93,21377.01277068295,29.1343,29.3061,29.0985,29.2989,21377.0128
2011-10-14 15:00:00,40.93,40.96,40.78,40.95,38589.67240421988,29.2989,29.3204,29.1915,29.3132,38589.6724
2011-10-14 15:30:00,40.98,41.13,40.72,40.99,93420.32204330926,29.3347,29.4421,29.1486,29.3419,93420.322
2011-10-17 09:30:00,40.73,40.95,40.55,40.82,42476.4019988895,29.1558,29.3132,29.0269,29.2202,42476.402
2011-10-17 10:00:00,40.79,40.83,40.61,40.62,57329.26152137701,29.1987,29.2273,29.0699,29.077,57329.2615
2011-10-17 10:30:00,40.62,40.71,40.45,40.69,59411.438089950025,29.077,29.1414,28.9553,29.1271,59411.4381
2011-10-17 11:00:00,40.66,40.69,40.55,40.6,20127.706829539144,29.1056,29.1271,29.0269,29.0627,20127.7068
2011-10-17 11:30:00,40.67,40.67,40.43,40.46,22626.31871182676,29.1128,29.1128,28.941,28.9625,22626.3187
2011-10-17 12:00:00,40.44,40.54,40.25,40.34,20821.765685730148,28.9482,29.0197,28.8122,28.8766,20821.7657
2011-10-17 12:30:00,40.34,40.54,40.34,40.47,17351.471404775122,28.8766,29.0197,28.8766,28.9696,17351.4714
2011-10-17 13:00:00,40.47,40.62,40.41,40.54,22071.07162687396,28.9696,29.077,28.9267,29.0197,22071.0716
2011-10-17 13:30:00,40.52,40.55,40.41,40.46,53303.72015546918,29.0054,29.0269,28.9267,28.9625,53303.7202
2011-10-17 14:00:00,40.46,40.49,40.3,40.36,35813.43697945586,28.9625,28.984,28.8479,28.8909,35813.437
2011-10-17 14:30:00,40.35,40.46,40.3,40.45,28595.224875069405,28.8837,28.9625,28.8479,28.9553,28595.2249
2011-10-17 15:00:00,40.46,40.59,40.41,40.48,39561.35480288728,28.9625,29.0555,28.9267,28.9768,39561.3548
2011-10-17 15:30:00,40.47,40.64,40.35,40.44,203636.8684064409,28.9696,29.0913,28.8837,28.9482,203636.8684
2011-10-18 09:30:00,40.86,41.18,40.24,40.31,85646.86285397001,29.2488,29.4779,28.805,28.8551,85646.8629
2011-10-18 10:00:00,40.33,41.19,40.16,41.19,209605.7745696835,28.8694,29.485,28.7477,29.485,209605.7746
2011-10-18 10:30:00,41.19,41.56,41.05,41.42,86340.92171016101,29.485,29.7499,29.3848,29.6497,86340.9217
2011-10-18 11:00:00,41.45,41.53,41.27,41.35,128956.13548028872,29.6712,29.7284,29.5423,29.5996,128956.1355
2011-10-18 11:30:00,41.38,41.62,41.31,41.46,78428.65074958355,29.621,29.7928,29.5709,29.6783,78428.6507
2011-10-18 12:00:00,41.48,41.52,41.21,41.21,30816.21321488062,29.6926,29.7213,29.4994,29.4994,30816.2132
2011-10-18 12:30:00,41.24,41.6,41.24,41.59,48167.68461965575,29.5208,29.7785,29.5208,29.7714,48167.6846
2011-10-18 13:00:00,41.62,41.62,41.26,41.49,31510.272071071624,29.7928,29.7928,29.5351,29.6998,31510.2721
2011-10-18 13:30:00,41.47,41.64,41.36,41.49,72598.55635757912,29.6855,29.8072,29.6067,29.6998,72598.5564
2011-10-18 14:00:00,41.5,41.53,41.41,41.46,68295.39144919488,29.7069,29.7284,29.6425,29.6783,68295.3914
2011-10-18 14:30:00,41.47,41.56,41.31,41.49,53164.90838423098,29.6855,29.7499,29.5709,29.6998,53164.9084
2011-10-18 15:00:00,41.5,42.11,41.47,41.72,173237.09050527483,29.7069,30.1436,29.6855,29.8644,173237.0905
2011-10-18 15:30:00,41.75,42.12,41.55,41.85,202248.75069405884,29.8859,30.1508,29.7427,29.9575,202248.7507
2011-10-19 09:30:00,40.18,40.44,39.67,39.77,441976.6796224319,28.762,28.9482,28.397,28.4686,441976.6796
2011-10-19 10:00:00,39.75,40.16,39.49,40.13,246529.70571904496,28.4542,28.7477,28.2681,28.7263,246529.7057
2011-10-19 10:30:00,40.14,40.18,39.88,39.93,80372.01554691837,28.7334,28.762,28.5473,28.5831,80372.0155
2011-10-19 11:00:00,39.91,39.94,39.67,39.84,163520.26651860078,28.5688,28.5902,28.397,28.5187,163520.2665
2011-10-19 11:30:00,39.85,39.91,39.64,39.66,81343.69794558578,28.5258,28.5688,28.3755,28.3898,81343.6979
2011-10-19 12:00:00,39.67,39.95,39.51,39.95,70516.3797890061,28.397,28.5974,28.2824,28.5974,70516.3798
2011-10-19 12:30:00,39.92,40.17,39.87,40.11,72737.36812881732,28.5759,28.7549,28.5401,28.7119,72737.3681
2011-10-19 13:00:00,40.12,40.39,40.12,40.31,51637.97890061077,28.7191,28.9124,28.7191,28.8551,51637.9789
2011-10-19 13:30:00,40.31,40.34,40.09,40.33,35397.00166574125,28.8551,28.8766,28.6976,28.8694,35397.0017
2011-10-19 14:00:00,40.34,40.41,39.74,39.82,95918.93392559688,28.8766,28.9267,28.4471,28.5044,95918.9339
2011-10-19 14:30:00,39.82,40.16,39.69,40.02,84397.5569128262,28.5044,28.7477,28.4113,28.6475,84397.5569
2011-10-19 15:00:00,40.0,40.01,39.67,39.8,93281.51027207109,28.6332,28.6404,28.397,28.49,93281.5103
2011-10-19 15:30:00,39.79,40.0,39.63,39.79,284980.56635202665,28.4829,28.6332,28.3683,28.4829,284980.5664
2011-10-20 09:30:00,39.61,39.62,39.04,39.23,219461.41032759572,28.354,28.3612,27.946,28.082,219461.4103
2011-10-20 10:00:00,39.23,39.41,38.93,38.97,178928.3731260411,28.082,28.2109,27.8673,27.8959,178928.3731
2011-10-20 10:30:00,38.99,39.26,38.79,38.79,84952.803997779,27.9102,28.1035,27.767,27.767,84952.804
2011-10-20 11:00:00,38.77,38.79,38.25,38.49,206551.91560244307,27.7527,27.767,27.3805,27.5523,206551.9156
2011-10-20 11:30:00,38.48,38.61,38.22,38.36,100777.34591893392,27.5451,27.6382,27.359,27.4592,100777.3459
2011-10-20 12:00:00,38.4,38.41,38.04,38.2,98556.3575791227,27.4879,27.495,27.2302,27.3447,98556.3576
2011-10-20 12:30:00,38.21,38.71,38.2,38.68,95502.49861188229,27.3519,27.7098,27.3447,27.6883,95502.4986
2011-10-20 13:00:00,38.66,39.18,38.49,38.94,186424.20877290392,27.674,28.0462,27.5523,27.8744,186424.2088
2011-10-20 13:30:00,38.98,39.15,38.72,38.85,86063.29816768461,27.9031,28.0247,27.7169,27.81,86063.2982
2011-10-20 14:00:00,38.87,39.15,38.87,39.02,105774.56968350917,27.8243,28.0247,27.8243,27.9317,105774.5697
2011-10-20 14:30:00,39.02,39.51,39.0,39.36,104386.45197112714,27.9317,28.2824,27.9174,28.1751,104386.452
2011-10-20 15:00:00,39.33,39.41,39.05,39.15,95086.06329816768,28.1536,28.2109,27.9532,28.0247,95086.0633
2011-10-20 15:30:00,39.19,39.51,39.12,39.43,190727.37368128813,28.0534,28.2824,28.0033,28.2252,190727.3737
2011-10-21 09:30:00,39.85,40.24,39.61,40.14,164214.32537479178,28.5258,28.805,28.354,28.7334,164214.3254
2011-10-21 10:00:00,40.1,40.67,40.03,40.63,99389.22820655192,28.7048,29.1128,28.6547,29.0842,99389.2282
2011-10-21 10:30:00,40.64,40.69,40.27,40.46,111743.4758467518,29.0913,29.1271,28.8265,28.9625,111743.4758
2011-10-21 11:00:00,40.48,40.48,40.27,40.32,72876.17990005552,28.9768,28.9768,28.8265,28.8623,72876.1799
2011-10-21 11:30:00,40.31,40.44,40.26,40.28,40255.41365907829,28.8551,28.9482,28.8193,28.8336,40255.4137
2011-10-21 12:00:00,40.3,40.36,40.21,40.31,61771.23820099944,28.8479,28.8909,28.7835,28.8551,61771.2382
2011-10-21 12:30:00,40.33,40.36,40.13,40.21,74125.48584119933,28.8694,28.8909,28.7263,28.7835,74125.4858
2011-10-21 13:00:00,40.18,40.27,40.0,40.05,71071.62687395891,28.762,28.8265,28.6332,28.669,71071.6269
2011-10-21 13:30:00,40.03,40.16,39.82,39.82,51221.543586896165,28.6547,28.7477,28.5044,28.5044,51221.5436
2011-10-21 14:00:00,39.85,40.15,39.81,40.04,98556.3575791227,28.5258,28.7406,28.4972,28.6618,98556.3576
2011-10-21 14:30:00,40.09,40.28,39.97,40.28,70377.5680177679,28.6976,28.8336,28.6117,28.8336,70377.568
2011-10-21 15:00:00,40.31,40.42,40.2,40.23,75097.16823986673,28.8551,28.9338,28.7764,28.7978,75097.1682
2011-10-21 15:30:00,40.2,40.36,39.96,40.31,212520.8217656857,28.7764,28.8909,28.6046,28.8551,212520.8218
2011-10-24 09:30:00,40.87,41.31,40.73,41.3,111882.28761799,29.256,29.5709,29.1558,29.5638,111882.2876
2011-10-24 10:00:00,41.29,41.57,41.23,41.47,97445.8634092171,29.5566,29.7571,29.5137,29.6855,97445.8634
2011-10-24 10:30:00,41.47,41.63,41.36,41.43,68295.39144919488,29.6855,29.8,29.6067,29.6568,68295.3914
2011-10-24 11:00:00,41.44,41.97,41.42,41.96,42476.4019988895,29.664,30.0434,29.6497,30.0362,42476.402
2011-10-24 11:30:00,41.96,42.06,41.8,41.99,34425.31926707384,30.0362,30.1078,29.9217,30.0577,34425.3193
2011-10-24 12:00:00,41.96,42.11,41.79,42.09,61493.61465852304,30.0362,30.1436,29.9145,30.1293,61493.6147
2011-10-24 12:30:00,42.08,42.14,41.82,41.94,60660.74403109383,30.1221,30.1651,29.936,30.0219,60660.744
2011-10-24 13:00:00,41.94,42.06,41.88,41.95,41921.1549139367,30.0219,30.1078,29.979,30.0291,41921.1549
2011-10-24 13:30:00,41.99,42.19,41.96,42.09,44558.57856746252,30.0577,30.2009,30.0362,30.1293,44558.5786
2011-10-24 14:00:00,42.08,42.16,41.89,42.13,45807.88450860633,30.1221,30.1794,29.9861,30.1579,45807.8845
2011-10-24 14:30:00,42.13,42.22,42.06,42.2,44142.14325374791,30.1579,30.2223,30.1078,30.208,44142.1433
2011-10-24 15:00:00,42.24,42.45,42.17,42.22,157412.5485841199,30.2367,30.387,30.1866,30.2223,157412.5486
2011-10-24 15:30:00,42.22,42.55,42.13,42.51,319544.6973903387,30.2223,30.4586,30.1579,30.4299,319544.6974
2011-10-25 09:30:00,41.27,41.31,39.42,40.41,433647.9733481399,29.5423,29.5709,28.218,28.9267,433647.9733
2011-10-25 10:00:00,40.43,40.52,39.94,40.18,248334.2587451416,28.941,29.0054,28.5902,28.762,248334.2587
2011-10-25 10:30:00,40.18,40.36,39.97,40.01,118128.81732370904,28.762,28.8909,28.6117,28.6404,118128.8173
2011-10-25 11:00:00,40.01,40.08,39.59,39.71,161576.90172126595,28.6404,28.6905,28.3397,28.4256,161576.9017
2011-10-25 11:30:00,39.71,40.09,39.63,40.04,111049.4169905608,28.4256,28.6976,28.3683,28.6618,111049.417
2011-10-25 12:00:00,39.99,40.28,39.93,40.12,58717.37923375902,28.626,28.8336,28.5831,28.7191,58717.3792
2011-10-25 12:30:00,40.11,40.16,39.77,39.79,68295.39144919488,28.7119,28.7477,28.4686,28.4829,68295.3914
2011-10-25 13:00:00,39.8,40.33,39.78,40.28,101054.96946141032,28.49,28.8694,28.4757,28.8336,101054.9695
2011-10-25 13:30:00,40.27,40.32,39.94,40.07,82731.81565796779,28.8265,28.8623,28.5902,28.6833,82731.8157
2011-10-25 14:00:00,40.08,40.26,39.97,40.13,90227.65130483064,28.6905,28.8193,28.6117,28.7263,90227.6513
2011-10-25 14:30:00,40.13,40.37,39.97,40.37,125347.0294280955,28.7263,28.8981,28.6117,28.8981,125347.0294
2011-10-25 15:00:00,40.38,40.52,40.33,40.37,201138.25652415323,28.9052,29.0054,28.8694,28.8981,201138.2565
2011-10-25 15:30:00,40.37,40.47,40.05,40.21,511799.0005552471,28.8981,28.9696,28.669,28.7835,511799.0006
2011-10-26 09:30:00,40.81,41.05,40.56,40.57,199611.327040533,29.213,29.3848,29.0341,29.0412,199611.327
2011-10-26 10:00:00,40.61,40.63,40.05,40.31,254025.54136590785,29.0699,29.0842,28.669,28.8551,254025.5414
2011-10-26 10:30:00,40.29,40.38,40.09,40.28,178928.3731260411,28.8408,28.9052,28.6976,28.8336,178928.3731
2011-10-26 11:00:00,40.28,40.54,40.26,40.54,80233.20377568017,28.8336,29.0197,28.8193,29.0197,80233.2038
2011-10-26 11:30:00,40.48,40.86,40.44,40.68,31510.272071071624,28.9768,29.2488,28.9482,29.12,31510.2721
2011-10-26 12:00:00,40.61,40.75,40.44,40.52,28039.9777901166,29.0699,29.1701,28.9482,29.0054,28039.9778
2011-10-26 12:30:00,40.52,40.59,40.39,40.39,53720.15546918378,29.0054,29.0555,28.9124,28.9124,53720.1555
2011-10-26 13:00:00,40.42,40.49,40.34,40.49,49416.99056079955,28.9338,28.984,28.8766,28.984,49416.9906
2011-10-26 13:30:00,40.54,40.98,40.52,40.73,141726.81843420322,29.0197,29.3347,29.0054,29.1558,141726.8184
2011-10-26 14:00:00,40.77,40.9,40.59,40.68,69961.13270405329,29.1844,29.2774,29.0555,29.12,69961.1327
2011-10-26 14:30:00,40.61,40.98,40.59,40.69,103553.58134369794,29.0699,29.3347,29.0555,29.1271,103553.5813
2011-10-26 15:00:00,40.7,40.96,40.6,40.75,126318.7118267629,29.1343,29.3204,29.0627,29.1701,126318.7118
2011-10-26 15:30:00,40.78,41.35,40.73,41.02,446279.8445308162,29.1915,29.5996,29.1558,29.3633,446279.8445
2011-10-27 09:30:00,43.12,43.14,42.83,42.99,103137.14602998334,30.8666,30.8809,30.659,30.7735,103137.146
2011-10-27 10:00:00,43.0,43.0,42.63,42.67,117851.19378123264,30.7807,30.7807,30.5158,30.5445,117851.1938
2011-10-27 10:30:00,42.65,42.68,42.5,42.55,148528.59522487503,30.5301,30.5516,30.4228,30.4586,148528.5952
2011-10-27 11:00:00,42.54,42.61,42.5,42.53,128400.88839533592,30.4514,30.5015,30.4228,30.4442,128400.8884
2011-10-27 11:30:00,42.54,42.76,42.53,42.76,83981.1215991116,30.4514,30.6089,30.4442,30.6089,83981.1216
2011-10-27 12:00:00,42.76,42.9,42.71,42.81,26651.86007773459,30.6089,30.7091,30.5731,30.6447,26651.8601
2011-10-27 12:30:00,42.82,42.98,42.78,42.83,28595.224875069405,30.6518,30.7664,30.6232,30.659,28595.2249
2011-10-27 13:00:00,42.85,42.96,42.81,42.83,42754.0255413659,30.6733,30.7521,30.6447,30.659,42754.0255
2011-10-27 13:30:00,42.83,42.96,42.83,42.94,59966.68517490283,30.659,30.7521,30.659,30.7377,59966.6852
2011-10-27 14:00:00,42.94,43.12,42.84,42.98,43031.64908384231,30.7377,30.8666,30.6662,30.7664,43031.6491
2011-10-27 14:30:00,42.98,42.99,42.8,42.81,116601.88784008884,30.7664,30.7735,30.6375,30.6447,116601.8878
2011-10-27 15:00:00,42.84,43.24,42.83,43.1,123126.04108828428,30.6662,30.9525,30.659,30.8523,123126.0411
2011-10-27 15:30:00,43.12,43.2,42.65,42.83,340505.274847307,30.8666,30.9239,30.5301,30.659,340505.2748
2011-10-28 09:30:00,42.94,43.38,42.81,43.08,161021.65463631315,30.7377,31.0527,30.6447,30.838,161021.6546
2011-10-28 10:00:00,43.07,43.18,42.93,43.02,101193.78123264851,30.8308,30.9095,30.7306,30.795,101193.7812
2011-10-28 10:30:00,43.04,43.27,43.04,43.22,80233.20377568017,30.8093,30.974,30.8093,30.9382,80233.2038
2011-10-28 11:00:00,43.2,43.3,43.16,43.29,76901.72126596335,30.9239,30.9954,30.8952,30.9883,76901.7213
2011-10-28 11:30:00,43.3,43.4,42.99,42.99,51776.79067184897,30.9954,31.067,30.7735,30.7735,51776.7907
2011-10-28 12:00:00,43.0,43.09,42.83,42.86,37201.55469183787,30.7807,30.8451,30.659,30.6805,37201.5547
2011-10-28 12:30:00,42.84,42.84,42.73,42.81,44558.57856746252,30.6662,30.6662,30.5874,30.6447,44558.5786
2011-10-28 13:00:00,42.81,43.02,42.78,42.93,56635.20266518601,30.6447,30.795,30.6232,30.7306,56635.2027
2011-10-28 13:30:00,42.93,43.14,42.89,43.1,81066.07440310938,30.7306,30.8809,30.7019,30.8523,81066.0744
2011-10-28 14:00:00,43.1,43.22,42.98,43.01,74264.29761243753,30.8523,30.9382,30.7664,30.7878,74264.2976
2011-10-28 14:30:00,42.99,43.09,42.85,43.08,112853.9700166574,30.7735,30.8451,30.6733,30.838,112853.97
2011-10-28 15:00:00,43.07,43.26,43.02,43.25,137284.8417545808,30.8308,30.9668,30.795,30.9596,137284.8418
2011-10-28 15:30:00,43.25,43.56,43.17,43.38,240283.17601332592,30.9596,31.1816,30.9024,31.0527,240283.176
2011-10-31 09:30:00,42.29,42.33,41.94,42.07,119516.93503609105,30.2725,30.3011,30.0219,30.115,119516.935
2011-10-31 10:00:00,42.01,42.37,41.97,42.23,109661.29927817878,30.072,30.3297,30.0434,30.2295,109661.2993
2011-10-31 10:30:00,42.23,42.55,42.23,42.38,80094.39200444196,30.2295,30.4586,30.2295,30.3369,80094.392
2011-10-31 11:00:00,42.36,42.45,42.13,42.24,58300.94392004442,30.3226,30.387,30.1579,30.2367,58300.9439
2011-10-31 11:30:00,42.24,42.29,42.08,42.14,37617.99000555247,30.2367,30.2725,30.1221,30.1651,37617.99
2011-10-31 12:00:00,42.14,42.22,41.92,41.92,79122.70960577457,30.1651,30.2223,30.0076,30.0076,79122.7096
2011-10-31 12:30:00,41.92,42.13,41.92,42.07,33176.013325930035,30.0076,30.1579,30.0076,30.115,33176.0133
2011-10-31 13:00:00,42.05,42.25,42.05,42.09,44975.01388117712,30.1007,30.2438,30.1007,30.1293,44975.0139
2011-10-31 13:30:00,42.1,42.36,42.06,42.34,36507.49583564686,30.1364,30.3226,30.1078,30.3082,36507.4958
2011-10-31 14:00:00,42.34,42.36,42.19,42.29,53720.15546918378,30.3082,30.3226,30.2009,30.2725,53720.1555
2011-10-31 14:30:00,42.28,42.35,42.06,42.16,36229.87229317046,30.2653,30.3154,30.1078,30.1794,36229.8723
2011-10-31 15:00:00,42.15,42.15,41.6,41.65,89117.15713492503,30.1722,30.1722,29.7785,29.8143,89117.1571
2011-10-31 15:30:00,41.63,41.86,41.55,41.61,343697.94558578567,29.8,29.9646,29.7427,29.7857,343697.9456
2011-11-01 09:30:00,39.04,39.54,39.04,39.54,130621.87673514712,27.946,28.3039,27.946,28.3039,130621.8767
2011-11-01 10:00:00,39.51,39.87,39.27,39.82,96890.6163242643,28.2824,28.5401,28.1106,28.5044,96890.6163
2011-11-01 10:30:00,39.79,40.01,39.54,39.62,74819.54469739033,28.4829,28.6404,28.3039,28.3612,74819.5447
2011-11-01 11:00:00,39.63,39.7,39.36,39.38,77456.96835091616,28.3683,28.4185,28.1751,28.1894,77456.9684
2011-11-01 11:30:00,39.39,39.4,38.86,39.07,81066.07440310938,28.1965,28.2037,27.8172,27.9675,81066.0744
2011-11-01 12:00:00,39.05,39.32,38.87,39.15,112298.7229317046,27.9532,28.1464,27.8243,28.0247,112298.7229
2011-11-01 12:30:00,39.11,39.3,38.89,38.92,77179.34480843975,27.9961,28.1321,27.8386,27.8601,77179.3448
2011-11-01 13:00:00,38.9,39.25,38.87,39.25,142004.4419766796,27.8458,28.0963,27.8243,28.0963,142004.442
2011-11-01 13:30:00,39.25,39.83,39.25,39.53,107301.49916712935,28.0963,28.5115,28.0963,28.2968,107301.4992
2011-11-01 14:00:00,39.51,39.94,39.49,39.86,43309.27262631871,28.2824,28.5902,28.2681,28.533,43309.2726
2011-11-01 14:30:00,39.78,39.9,39.56,39.64,50527.48473070516,28.4757,28.5616,28.3182,28.3755,50527.4847
2011-11-01 15:00:00,39.62,39.69,39.36,39.54,117434.75846751804,28.3612,28.4113,28.1751,28.3039,117434.7585
2011-11-01 15:30:00,39.54,39.79,39.33,39.39,259161.57690172124,28.3039,28.4829,28.1536,28.1965,259161.5769
2011-11-02 09:30:00,39.69,39.77,39.05,39.25,163103.83120488617,28.4113,28.4686,27.9532,28.0963,163103.8312
2011-11-02 10:00:00,39.23,39.67,39.14,39.65,95918.93392559688,28.082,28.397,28.0176,28.3827,95918.9339
2011-11-02 10:30:00,39.64,40.0,39.51,39.98,52609.661299278174,28.3755,28.6332,28.2824,28.6189,52609.6613
2011-11-02 11:00:00,40.0,40.52,39.98,40.38,144503.05385896724,28.6332,29.0054,28.6189,28.9052,144503.0539
2011-11-02 11:30:00,40.39,40.41,39.92,39.97,49694.61410327596,28.9124,28.9267,28.5759,28.6117,49694.6141
2011-11-02 12:00:00,39.95,40.01,39.74,39.9,49000.55524708495,28.5974,28.6404,28.4471,28.5616,49000.5552
2011-11-02 12:30:00,39.9,39.97,39.54,39.54,27901.1660188784,28.5616,28.6117,28.3039,28.3039,27901.166
2011-11-02 13:00:00,39.56,39.63,39.43,39.59,61077.17934480844,28.3182,28.3683,28.2252,28.3397,61077.1793
2011-11-02 13:30:00,39.56,39.84,39.51,39.67,35119.37812326485,28.3182,28.5187,28.2824,28.397,35119.3781
2011-11-02 14:00:00,39.65,39.84,39.55,39.69,111327.0405330372,28.3827,28.5187,28.3111,28.4113,111327.0405
2011-11-02 14:30:00,39.67,39.91,39.64,39.91,113548.02887284842,28.397,28.5688,28.3755,28.5688,113548.0289
2011-11-02 15:00:00,39.92,40.45,39.87,40.2,130483.06496390892,28.5759,28.9553,28.5401,28.7764,130483.065
2011-11-02 15:30:00,40.19,40.25,39.91,40.11,240560.7995558023,28.7692,28.8122,28.5688,28.7119,240560.7996
2011-11-03 09:30:00,40.61,40.65,40.14,40.41,155607.9955580233,29.0699,29.0985,28.7334,28.9267,155607.9956
2011-11-03 10:00:00,40.41,40.68,40.1,40.6,174486.39644641866,28.9267,29.12,28.7048,29.0627,174486.3964
2011-11-03 10:30:00,40.62,41.11,40.6,41.03,46918.37867851194,29.077,29.4278,29.0627,29.3705,46918.3787
2011-11-03 11:00:00,41.03,41.44,40.85,41.29,46085.50805108273,29.3705,29.664,29.2417,29.5566,46085.5081
2011-11-03 11:30:00,41.32,41.32,40.9,40.91,78289.83897834536,29.5781,29.5781,29.2774,29.2846,78289.839
2011-11-03 12:00:00,40.93,41.14,40.82,41.13,76901.72126596335,29.2989,29.4492,29.2202,29.4421,76901.7213
2011-11-03 12:30:00,41.15,41.47,41.01,41.42,35952.24875069406,29.4564,29.6855,29.3562,29.6497,35952.2488
2011-11-03 13:00:00,41.43,41.46,41.28,41.37,42059.9666851749,29.6568,29.6783,29.5495,29.6139,42059.9667
2011-11-03 13:30:00,41.34,41.64,41.24,41.37,36229.87229317046,29.5924,29.8072,29.5208,29.6139,36229.8723
2011-11-03 14:00:00,41.39,41.57,41.31,41.33,45669.07273736813,29.6282,29.7571,29.5709,29.5853,45669.0727
2011-11-03 14:30:00,41.34,41.48,41.28,41.4,35119.37812326485,29.5924,29.6926,29.5495,29.6354,35119.3781
2011-11-03 15:00:00,41.42,41.73,41.4,41.73,67184.89727928927,29.6497,29.8716,29.6354,29.8716,67184.8973
2011-11-03 15:30:00,41.7,41.86,41.5,41.62,259994.4475291505,29.8501,29.9646,29.7069,29.7928,259994.4475
2011-11-04 09:30:00,40.75,41.06,40.27,40.31,131038.31204886171,29.1701,29.392,28.8265,28.8551,131038.312
2011-11-04 10:00:00,40.31,40.55,40.14,40.35,117434.75846751804,28.8551,29.0269,28.7334,28.8837,117434.7585
2011-11-04 10:30:00,40.3,40.44,40.08,40.4,57884.508606329815,28.8479,28.9482,28.6905,28.9195,57884.5086
2011-11-04 11:00:00,40.41,40.57,40.21,40.39,39006.10771793448,28.9267,29.0412,28.7835,28.9124,39006.1077
2011-11-04 11:30:00,40.4,40.46,40.26,40.31,47890.06107717934,28.9195,28.9625,28.8193,28.8551,47890.0611
2011-11-04 12:00:00,40.41,40.49,40.3,40.42,56912.82620766241,28.9267,28.984,28.8479,28.9338,56912.8262
2011-11-04 12:30:00,40.43,40.44,40.16,40.4,90921.71016102163,28.941,28.9482,28.7477,28.9195,90921.7102
2011-11-04 13:00:00,40.41,40.63,40.36,40.57,43586.89616879511,28.9267,29.0842,28.8909,29.0412,43586.8962
2011-11-04 13:30:00,40.58,40.8,40.54,40.64,46501.943364797335,29.0484,29.2059,29.0197,29.0913,46501.9434
2011-11-04 14:00:00,40.64,40.7,40.47,40.57,77734.59189339256,29.0913,29.1343,28.9696,29.0412,77734.5919
2011-11-04 14:30:00,40.57,40.75,40.52,40.66,126735.14714047752,29.0412,29.1701,29.0054,29.1056,126735.1471
2011-11-04 15:00:00,40.67,40.74,40.54,40.66,79122.70960577457,29.1128,29.1629,29.0197,29.1056,79122.7096
2011-11-04 15:30:00,40.64,40.85,40.59,40.73,184203.2204330927,29.0913,29.2417,29.0555,29.1558,184203.2204
2011-11-07 09:30:00,40.31,40.51,40.09,40.14,93559.13381454747,28.8551,28.9983,28.6976,28.7334,93559.1338
2011-11-07 10:00:00,40.19,40.21,39.78,39.86,144641.86563020543,28.7692,28.7835,28.4757,28.533,144641.8656
2011-11-07 10:30:00,39.81,39.89,39.54,39.74,72459.74458634092,28.4972,28.5545,28.3039,28.4471,72459.7446
2011-11-07 11:00:00,39.72,40.09,39.69,39.82,117295.94669627985,28.4328,28.6976,28.4113,28.5044,117295.9467
2011-11-07 11:30:00,39.87,39.95,39.82,39.93,60383.12048861743,28.5401,28.5974,28.5044,28.5831,60383.1205
2011-11-07 12:00:00,39.9,40.05,39.72,39.73,37617.99000555247,28.5616,28.669,28.4328,28.4399,37617.99
2011-11-07 12:30:00,39.73,39.92,39.64,39.91,37479.17823431427,28.4399,28.5759,28.3755,28.5688,37479.1782
2011-11-07 13:00:00,39.89,40.14,39.86,40.13,25680.177679067183,28.5545,28.7334,28.533,28.7263,25680.1777
2011-11-07 13:30:00,40.08,40.36,40.0,40.31,32759.578012215432,28.6905,28.8909,28.6332,28.8551,32759.578
2011-11-07 14:00:00,40.32,40.56,40.27,40.34,47334.81399222654,28.8623,29.0341,28.8265,28.8766,47334.814
2011-11-07 14:30:00,40.34,40.47,40.19,40.44,58439.75569128262,28.8766,28.9696,28.7692,28.9482,58439.7557
2011-11-07 15:00:00,40.45,40.55,40.23,40.23,49833.42587451416,28.9553,29.0269,28.7978,28.7978,49833.4259
2011-11-07 15:30:00,40.26,40.59,40.26,40.47,137978.9006107718,28.8193,29.0555,28.8193,28.9696,137978.9006
2011-11-08 09:30:00,40.53,40.76,40.39,40.74,107162.68739589116,29.0126,29.1772,28.9124,29.1629,107162.6874
2011-11-08 10:00:00,40.76,40.8,40.03,40.08,51360.355358134366,29.1772,29.2059,28.6547,28.6905,51360.3554
2011-11-08 10:30:00,40.05,40.27,39.87,40.15,96474.18101054968,28.669,28.8265,28.5401,28.7406,96474.181
2011-11-08 11:00:00,40.09,40.25,39.81,40.02,63159.35591338145,28.6976,28.8122,28.4972,28.6475,63159.3559
2011-11-08 11:30:00,40.0,40.06,39.75,40.03,98833.9811215991,28.6332,28.6761,28.4542,28.6547,98833.9811
2011-11-08 12:00:00,40.04,40.44,39.95,40.32,34425.31926707384,28.6618,28.9482,28.5974,28.8623,34425.3193
2011-11-08 12:30:00,40.34,40.45,40.19,40.36,28872.848417545807,28.8766,28.9553,28.7692,28.8909,28872.8484
2011-11-08 13:00:00,40.36,40.45,40.2,40.44,38450.86063298168,28.8909,28.9553,28.7764,28.9482,38450.8606
2011-11-08 13:30:00,40.42,40.78,40.32,40.69,61632.42642976124,28.9338,29.1915,28.8623,29.1271,61632.4264
2011-11-08 14:00:00,40.7,40.7,40.36,40.6,55802.3320377568,29.1343,29.1343,28.8909,29.0627,55802.332
2011-11-08 14:30:00,40.62,40.64,40.53,40.64,19988.895058300943,29.077,29.0913,29.0126,29.0913,19988.8951
2011-11-08 15:00:00,40.61,40.8,40.52,40.71,46779.56690727374,29.0699,29.2059,29.0054,29.1414,46779.5669
2011-11-08 15:30:00,40.72,40.85,40.64,40.73,166712.93725707938,29.1486,29.2417,29.0913,29.1558,166712.9373
2011-11-09 09:30:00,39.05,39.18,38.66,38.85,170738.47862298723,27.9532,28.0462,27.674,27.81,170738.4786
2011-11-09 10:00:00,38.9,39.02,38.82,38.93,71904.49750138812,27.8458,27.9317,27.7885,27.8673,71904.4975
2011-11-09 10:30:00,38.91,39.22,38.86,39.09,140616.3242642976,27.8529,28.0749,27.8172,27.9818,140616.3243
2011-11-09 11:00:00,39.07,39.46,39.02,39.26,68989.4503053859,27.9675,28.2467,27.9317,28.1035,68989.4503
2011-11-09 11:30:00,39.24,39.37,39.18,39.18,22348.69516935036,28.0892,28.1822,28.0462,28.0462,22348.6952
2011-11-09 12:00:00,39.23,39.33,39.0,39.0,99944.47529150471,28.082,28.1536,27.9174,27.9174,99944.4753
2011-11-09 12:30:00,39.0,39.13,38.94,39.09,32204.33092726263,27.9174,28.0104,27.8744,27.9818,32204.3309
2011-11-09 13:00:00,39.07,39.15,38.87,38.92,46501.943364797335,27.9675,28.0247,27.8243,27.8601,46501.9434
2011-11-09 13:30:00,38.89,38.95,38.71,38.71,90644.08661854525,27.8386,27.8816,27.7098,27.7098,90644.0866
2011-11-09 14:00:00,38.71,38.79,38.6,38.79,102720.71071626872,27.7098,27.767,27.631,27.767,102720.7107
2011-11-09 14:30:00,38.74,38.85,38.62,38.79,96196.55746807328,27.7313,27.81,27.6454,27.767,96196.5575
2011-11-09 15:00:00,38.74,39.08,38.71,39.0,156718.4897279289,27.7313,27.9746,27.7098,27.9174,156718.4897
2011-11-09 15:30:00,39.01,39.08,38.76,38.86,339255.96890616324,27.9245,27.9746,27.7456,27.8172,339255.9689
2011-11-10 09:30:00,39.65,39.66,39.19,39.22,35535.81343697946,28.3827,28.3898,28.0534,28.0749,35535.8134
2011-11-10 10:00:00,39.25,39.57,39.21,39.39,72182.12104386452,28.0963,28.3254,28.0677,28.1965,72182.121
2011-11-10 10:30:00,39.33,39.54,39.14,39.44,185036.09106052195,28.1536,28.3039,28.0176,28.2323,185036.0911
2011-11-10 11:00:00,39.44,39.7,39.38,39.7,98556.3575791227,28.2323,28.4185,28.1894,28.4185,98556.3576
2011-11-10 11:30:00,39.67,39.87,39.54,39.69,81343.69794558578,28.397,28.5401,28.3039,28.4113,81343.6979
2011-11-10 12:00:00,39.68,39.77,39.43,39.47,33176.013325930035,28.4041,28.4686,28.2252,28.2538,33176.0133
2011-11-10 12:30:00,39.46,39.46,39.12,39.46,37617.99000555247,28.2467,28.2467,28.0033,28.2467,37617.99
2011-11-10 13:00:00,39.46,39.74,39.34,39.58,22487.50694058856,28.2467,28.4471,28.1608,28.3326,22487.5069
2011-11-10 13:30:00,39.53,39.66,39.37,39.49,30677.40144364242,28.2968,28.3898,28.1822,28.2681,30677.4014
2011-11-10 14:00:00,39.49,39.56,39.18,39.21,69683.50916157689,28.2681,28.3182,28.0462,28.0677,69683.5092
2011-11-10 14:30:00,39.23,39.36,39.05,39.07,53164.90838423098,28.082,28.1751,27.9532,27.9675,53164.9084
2011-11-10 15:00:00,39.07,39.44,39.05,39.41,112992.7817878956,27.9675,28.2323,27.9532,28.2109,112992.7818
2011-11-10 15:30:00,39.4,39.51,39.2,39.42,167545.8078845086,28.2037,28.2824,28.0605,28.218,167545.8079
2011-11-11 09:30:00,40.13,40.55,40.07,40.52,39283.73126041088,28.7263,29.0269,28.6833,29.0054,39283.7313
2011-11-11 10:00:00,40.52,40.64,40.38,40.5,27623.542476401995,29.0054,29.0913,28.9052,28.9911,27623.5425
2011-11-11 10:30:00,40.53,40.9,40.53,40.8,28595.224875069405,29.0126,29.2774,29.0126,29.2059,28595.2249
2011-11-11 11:00:00,40.81,40.88,40.6,40.64,28317.601332593003,29.213,29.2631,29.0627,29.0913,28317.6013
2011-11-11 11:30:00,40.66,40.66,40.45,40.46,26513.04830649639,29.1056,29.1056,28.9553,28.9625,26513.0483
2011-11-11 12:00:00,40.48,40.53,40.34,40.36,34008.88395335924,28.9768,29.0126,28.8766,28.8909,34008.884
2011-11-11 12:30:00,40.4,40.44,40.32,40.44,16240.977234869517,28.9195,28.9482,28.8623,28.9482,16240.9772
2011-11-11 13:00:00,40.47,40.59,40.43,40.46,20266.518600777345,28.9696,29.0555,28.941,28.9625,20266.5186
2011-11-11 13:30:00,40.48,40.58,40.34,40.35,39561.35480288728,28.9768,29.0484,28.8766,28.8837,39561.3548
2011-11-11 14:00:00,40.37,40.55,40.35,40.46,33314.82509716824,28.8981,29.0269,28.8837,28.9625,33314.8251
2011-11-11 14:30:00,40.44,40.49,40.39,40.45,31926.707384786227,28.9482,28.984,28.9124,28.9553,31926.7074
2011-11-11 15:00:00,40.44,40.54,40.28,40.54,89255.96890616324,28.9482,29.0197,28.8336,29.0197,89255.9689
2011-11-11 15:30:00,40.54,40.54,40.31,40.41,84119.9333703498,29.0197,29.0197,28.8551,28.9267,84119.9334
2011-11-14 09:30:00,40.4,40.79,40.39,40.66,94669.62798445308,28.9195,29.1987,28.9124,29.1056,94669.628
2011-11-14 10:00:00,40.62,40.79,40.52,40.7,69405.88561910049,29.077,29.1987,29.0054,29.1343,69405.8856
2011-11-14 10:30:00,40.68,40.68,40.37,40.51,82315.3803442532,29.12,29.12,28.8981,28.9983,82315.3803
2011-11-14 11:00:00,40.49,40.56,40.27,40.28,68295.39144919488,28.984,29.0341,28.8265,28.8336,68295.3914
2011-11-14 11:30:00,40.3,40.38,40.03,40.06,18878.400888395336,28.8479,28.9052,28.6547,28.6761,18878.4009
2011-11-14 12:00:00,40.05,40.22,39.86,39.91,12770.682953914493,28.669,28.7907,28.533,28.5688,12770.683
2011-11-14 12:30:00,39.93,40.1,39.87,40.09,10966.129927817878,28.5831,28.7048,28.5401,28.6976,10966.1299
2011-11-14 13:00:00,40.1,40.21,40.03,40.19,13048.306496390893,28.7048,28.7835,28.6547,28.7692,13048.3065
2011-11-14 13:30:00,40.22,40.34,40.1,40.16,12215.435868961687,28.7907,28.8766,28.7048,28.7477,12215.4359
2011-11-14 14:00:00,40.16,40.38,40.08,40.1,71488.06218767351,28.7477,28.9052,28.6905,28.7048,71488.0622
2011-11-14 14:30:00,40.13,40.16,39.97,39.98,22348.69516935036,28.7263,28.7477,28.6117,28.6189,22348.6952
2011-11-14 15:00:00,39.98,40.23,39.98,40.19,32620.76624097723,28.6189,28.7978,28.6189,28.7692,32620.7662
2011-11-14 15:30:00,40.18,40.39,40.17,40.26,71349.25041643532,28.762,28.9124,28.7549,28.8193,71349.2504
2011-11-15 09:30:00,39.15,40.18,39.1,39.6,242365.3525818989,28.2571,29.0005,28.221,28.5819,242365.3526
2011-11-15 10:00:00,39.59,39.68,39.4,39.46,40533.03720155469,28.5747,28.6396,28.4375,28.4808,40533.0372
2011-11-15 10:30:00,39.44,39.61,39.25,39.3,82454.19211549139,28.4664,28.5891,28.3293,28.3653,82454.1921
2011-11-15 11:00:00,39.28,39.36,38.97,39.02,83703.4980566352,28.3509,28.4086,28.1272,28.1632,83703.4981
2011-11-15 11:30:00,38.99,39.18,38.89,39.15,38312.04886174348,28.1416,28.2787,28.0694,28.2571,38312.0489
2011-11-15 12:00:00,39.15,39.31,39.02,39.13,104247.64019988896,28.2571,28.3726,28.1632,28.2426,104247.6402
2011-11-15 12:30:00,39.17,39.38,39.16,39.28,82593.0038867296,28.2715,28.4231,28.2643,28.3509,82593.0039
2011-11-15 13:00:00,39.28,39.38,39.19,39.26,78983.89783453636,28.3509,28.4231,28.2859,28.3365,78983.8978
2011-11-15 13:30:00,39.27,39.31,39.23,39.28,103692.39311493616,28.3437,28.3726,28.3148,28.3509,103692.3931
2011-11-15 14:00:00,39.28,39.33,39.05,39.12,120905.05274847306,28.3509,28.387,28.1849,28.2354,120905.0527
2011-11-15 14:30:00,39.13,39.27,39.11,39.17,108134.36979455856,28.2426,28.3437,28.2282,28.2715,108134.3698
2011-11-15 15:00:00,39.16,39.28,39.16,39.23,201971.12715158245,28.2643,28.3509,28.2643,28.3148,201971.1272
2011-11-15 15:30:00,39.23,39.26,39.1,39.1,236396.4464186563,28.3148,28.3365,28.221,28.221,236396.4464
2011-11-16 09:30:00,38.86,39.04,38.55,38.92,55941.143808995,28.0478,28.1777,27.824,28.0911,55941.1438
2011-11-16 10:00:00,38.99,39.03,38.61,38.72,51637.97890061077,28.1416,28.1705,27.8673,27.9467,51637.9789
2011-11-16 10:30:00,38.71,38.99,38.69,38.86,49555.80233203776,27.9395,28.1416,27.9251,28.0478,49555.8023
2011-11-16 11:00:00,38.9,38.98,38.63,38.63,81898.94503053858,28.0766,28.1344,27.8818,27.8818,81898.945
2011-11-16 11:30:00,38.64,38.69,38.34,38.38,77873.40366463075,27.889,27.9251,27.6724,27.7013,77873.4037
2011-11-16 12:00:00,38.39,38.51,38.35,38.41,109383.67573570236,27.7085,27.7951,27.6797,27.723,109383.6757
2011-11-16 12:30:00,38.4,38.61,38.4,38.58,58995.00277623542,27.7158,27.8673,27.7158,27.8457,58995.0028
2011-11-16 13:00:00,38.63,38.75,38.56,38.71,21654.63631315936,27.8818,27.9684,27.8312,27.9395,21654.6363
2011-11-16 13:30:00,38.74,38.87,38.61,38.61,82454.19211549139,27.9612,28.055,27.8673,27.8673,82454.1921
2011-11-16 14:00:00,38.61,38.83,38.6,38.74,91060.52193225984,27.8673,28.0261,27.8601,27.9612,91060.5219
2011-11-16 14:30:00,38.76,38.82,38.54,38.65,89533.59244863964,27.9756,28.0189,27.8168,27.8962,89533.5924
2011-11-16 15:00:00,38.66,38.73,38.46,38.47,193087.1737923376,27.9034,27.9539,27.7591,27.7663,193087.1738
2011-11-16 15:30:00,38.47,38.47,38.06,38.13,300943.92004441976,27.7663,27.7663,27.4704,27.5209,300943.92
2011-11-17 09:30:00,38.74,38.75,38.17,38.2,195585.7856746252,27.9612,27.9684,27.5497,27.5714,195585.7857
2011-11-17 10:00:00,38.21,38.39,38.07,38.38,169072.73736812882,27.5786,27.7085,27.4776,27.7013,169072.7374
2011-11-17 10:30:00,38.37,38.66,38.19,38.49,80372.01554691837,27.6941,27.9034,27.5642,27.7807,80372.0155
2011-11-17 11:00:00,38.45,38.49,38.19,38.31,69683.50916157689,27.7518,27.7807,27.5642,27.6508,69683.5092
2011-11-17 11:30:00,38.35,38.43,38.26,38.37,88978.34536368684,27.6797,27.7374,27.6147,27.6941,88978.3454
2011-11-17 12:00:00,38.35,38.36,38.07,38.07,63575.79122709605,27.6797,27.6869,27.4776,27.4776,63575.7912
2011-11-17 12:30:00,38.07,38.07,37.53,37.86,104802.88728484177,27.4776,27.4776,27.0878,27.326,104802.8873
2011-11-17 13:00:00,37.84,38.01,37.61,37.81,114519.7112715158,27.3116,27.4343,27.1456,27.2899,114519.7113
2011-11-17 13:30:00,37.8,37.84,37.43,37.71,61493.61465852304,27.2827,27.3116,27.0156,27.2177,61493.6147
2011-11-17 14:00:00,37.7,37.76,37.52,37.59,73153.80344253192,27.2105,27.2538,27.0806,27.1311,73153.8034
2011-11-17 14:30:00,37.61,37.77,37.52,37.72,88145.47473625763,27.1456,27.261,27.0806,27.225,88145.4747
2011-11-17 15:00:00,37.71,37.78,37.53,37.53,124097.72348695168,27.2177,27.2683,27.0878,27.0878,124097.7235
2011-11-17 15:30:00,37.53,37.63,37.38,37.54,289006.1077179345,27.0878,27.16,26.9796,27.095,289006.1077
2011-11-18 09:30:00,37.55,37.66,36.92,37.36,103692.39311493616,27.1023,27.1816,26.6475,26.9651,103692.3931
2011-11-18 10:00:00,37.42,37.42,37.04,37.15,101332.59300388672,27.0084,27.0084,26.7342,26.8135,101332.593
2011-11-18 10:30:00,37.17,37.42,37.16,37.32,29983.34258745141,26.828,27.0084,26.8208,26.9362,29983.3426
2011-11-18 11:00:00,37.32,37.35,37.05,37.14,33453.63686840644,26.9362,26.9579,26.7414,26.8063,33453.6369
2011-11-18 11:30:00,37.17,37.18,36.91,36.92,35674.62520821766,26.828,26.8352,26.6403,26.6475,35674.6252
2011-11-18 12:00:00,36.9,36.99,36.64,36.99,215435.868961688,26.6331,26.6981,26.4455,26.6981,215435.869
2011-11-18 12:30:00,36.99,37.06,36.83,36.83,36229.87229317046,26.6981,26.7486,26.5826,26.5826,36229.8723
2011-11-18 13:00:00,36.81,37.02,36.79,36.94,36646.30760688506,26.5682,26.7197,26.5537,26.662,36646.3076
2011-11-18 13:30:00,36.93,37.04,36.79,36.87,54553.026096612986,26.6548,26.7342,26.5537,26.6115,54553.0261
2011-11-18 14:00:00,36.87,37.05,36.77,36.83,21238.20099944475,26.6115,26.7414,26.5393,26.5826,21238.201
2011-11-18 14:30:00,36.85,36.99,36.78,36.83,28872.848417545807,26.597,26.6981,26.5465,26.5826,28872.8484
2011-11-18 15:00:00,36.83,36.85,36.63,36.75,103414.76957245974,26.5826,26.597,26.4382,26.5248,103414.7696
2011-11-18 15:30:00,36.76,36.85,36.7,36.73,116185.45252637424,26.5321,26.597,26.4888,26.5104,116185.4525
2011-11-21 09:30:00,35.73,35.93,35.53,35.91,124236.53525818988,25.7886,25.933,25.6443,25.9186,124236.5353
2011-11-21 10:00:00,35.94,36.03,35.65,35.78,145752.35980011104,25.9402,26.0052,25.7309,25.8247,145752.3598
2011-11-21 10:30:00,35.78,35.85,35.57,35.67,100777.34591893392,25.8247,25.8753,25.6732,25.7453,100777.3459
2011-11-21 11:00:00,35.67,35.81,35.6,35.65,90227.65130483064,25.7453,25.8464,25.6948,25.7309,90227.6513
2011-11-21 11:30:00,35.65,35.84,35.53,35.82,41782.3431426985,25.7309,25.868,25.6443,25.8536,41782.3431
2011-11-21 12:00:00,35.85,35.95,35.79,35.88,18739.58911715713,25.8753,25.9474,25.832,25.8969,18739.5891
2011-11-21 12:30:00,35.9,35.93,35.83,35.85,13048.306496390893,25.9113,25.933,25.8608,25.8753,13048.3065
2011-11-21 13:00:00,35.85,36.1,35.85,36.03,14714.047751249303,25.8753,26.0557,25.8753,26.0052,14714.0478
2011-11-21 13:30:00,36.0,36.0,35.78,35.78,18323.15380344253,25.9835,25.9835,25.8247,25.8247,18323.1538
2011-11-21 14:00:00,35.74,36.15,35.68,35.88,36923.931149361466,25.7959,26.0918,25.7526,25.8969,36923.9311
2011-11-21 14:30:00,35.9,36.07,35.88,35.98,33176.013325930035,25.9113,26.034,25.8969,25.9691,33176.0133
2011-11-21 15:00:00,35.96,36.24,35.85,36.16,43170.460855080506,25.9547,26.1567,25.8753,26.099,43170.4609
2011-11-21 15:30:00,36.16,36.22,35.96,35.96,131871.18267629095,26.099,26.1423,25.9547,25.9547,131871.1827
2011-11-22 09:30:00,35.8,35.96,35.65,35.8,106607.44031093836,25.8392,25.9547,25.7309,25.8392,106607.4403
2011-11-22 10:00:00,35.88,35.94,35.67,35.9,23459.18933925597,25.8969,25.9402,25.7453,25.9113,23459.1893
2011-11-22 10:30:00,35.93,35.93,35.45,35.52,32759.578012215432,25.933,25.933,25.5866,25.6371,32759.578
2011-11-22 11:00:00,35.53,35.56,35.34,35.47,135341.47695724596,25.6443,25.6659,25.5072,25.601,135341.477
2011-11-22 11:30:00,35.47,35.47,35.3,35.4,20405.330372015545,25.601,25.601,25.4783,25.5505,20405.3304
2011-11-22 12:00:00,35.36,35.6,35.34,35.37,85091.61576901721,25.5216,25.6948,25.5072,25.5288,85091.6158
2011-11-22 12:30:00,35.39,35.51,35.36,35.48,27762.3542476402,25.5432,25.6299,25.5216,25.6082,27762.3542
2011-11-22 13:00:00,35.54,35.8,35.54,35.62,29566.90727373681,25.6515,25.8392,25.6515,25.7093,29566.9073
2011-11-22 13:30:00,35.65,35.73,35.45,35.52,22903.942254303165,25.7309,25.7886,25.5866,25.6371,22903.9423
2011-11-22 14:00:00,35.52,35.59,35.44,35.58,23042.75402554137,25.6371,25.6876,25.5793,25.6804,23042.754
2011-11-22 14:30:00,35.56,35.59,35.36,35.41,23459.18933925597,25.6659,25.6876,25.5216,25.5577,23459.1893
2011-11-22 15:00:00,35.41,35.52,35.34,35.44,52470.84952803997,25.5577,25.6371,25.5072,25.5793,52470.8495
2011-11-22 15:30:00,35.43,35.52,35.38,35.41,173237.09050527483,25.5721,25.6371,25.536,25.5577,173237.0905
2011-11-23 09:30:00,35.24,35.44,35.18,35.3,107717.93448084396,25.435,25.5793,25.3917,25.4783,107717.9345
2011-11-23 10:00:00,35.27,35.37,35.16,35.16,98417.5458078845,25.4566,25.5288,25.3772,25.3772,98417.5458
2011-11-23 10:30:00,35.16,35.18,35.04,35.09,67878.95613548029,25.3772,25.3917,25.2906,25.3267,67878.9561
2011-11-23 11:00:00,35.06,35.11,34.82,34.83,19988.895058300943,25.3051,25.3412,25.1318,25.1391,19988.8951
2011-11-23 11:30:00,34.82,35.05,34.75,35.02,31371.460299833423,25.1318,25.2978,25.0813,25.2762,31371.4603
2011-11-23 12:00:00,34.98,35.21,34.98,35.11,49139.36701832315,25.2473,25.4133,25.2473,25.3412,49139.367
2011-11-23 12:30:00,35.11,35.3,35.0,35.29,28734.03664630761,25.3412,25.4783,25.2618,25.4711,28734.0366
2011-11-23 13:00:00,35.26,35.26,35.05,35.25,27901.1660188784,25.4494,25.4494,25.2978,25.4422,27901.166
2011-11-23 13:30:00,35.26,35.26,35.11,35.13,35674.62520821766,25.4494,25.4494,25.3412,25.3556,35674.6252
2011-11-23 14:00:00,35.13,35.16,34.88,34.92,29011.660188784008,25.3556,25.3772,25.1751,25.204,29011.6602
2011-11-23 14:30:00,34.95,35.03,34.9,35.0,33453.63686840644,25.2257,25.2834,25.1896,25.2618,33453.6369
2011-11-23 15:00:00,34.99,35.18,34.95,35.04,63020.54414214325,25.2545,25.3917,25.2257,25.2906,63020.5441
2011-11-23 15:30:00,35.03,35.23,34.82,34.87,134786.22987229316,25.2834,25.4278,25.1318,25.1679,134786.2299
2011-11-25 09:30:00,34.41,34.8,34.36,34.64,118684.06440866184,24.8359,25.1174,24.7998,25.0019,118684.0644
2011-11-25 10:00:00,34.58,34.86,34.55,34.64,43031.64908384231,24.9586,25.1607,24.937,25.0019,43031.6491
2011-11-25 10:30:00,34.64,34.77,34.57,34.65,44280.95502498611,25.0019,25.0958,24.9514,25.0091,44280.955
2011-11-25 11:00:00,34.63,34.8,34.54,34.55,47473.62576346474,24.9947,25.1174,24.9297,24.937,47473.6258
2011-11-25 11:30:00,34.6,34.7,34.39,34.54,35952.24875069406,24.9731,25.0452,24.8215,24.9297,35952.2488
2011-11-25 12:00:00,34.54,34.54,34.34,34.46,36646.30760688506,24.9297,24.9297,24.7854,24.872,36646.3076
2011-11-25 12:30:00,34.48,34.59,34.37,34.41,66352.02665186007,24.8864,24.9658,24.807,24.8359,66352.0267
2011-11-28 09:30:00,36.06,36.21,35.8,36.15,108828.42865074956,26.0268,26.1351,25.8392,26.0918,108828.4287
2011-11-28 10:00:00,36.11,36.42,36.08,36.41,58300.94392004442,26.0629,26.2867,26.0413,26.2794,58300.9439
2011-11-28 10:30:00,36.42,36.46,36.26,36.32,39561.35480288728,26.2867,26.3155,26.1712,26.2145,39561.3548
2011-11-28 11:00:00,36.34,36.42,36.19,36.42,44558.57856746252,26.2289,26.2867,26.1207,26.2867,44558.5786
2011-11-28 11:30:00,36.42,36.45,36.19,36.23,25541.365907828986,26.2867,26.3083,26.1207,26.1495,25541.3659
2011-11-28 12:00:00,36.24,36.32,36.21,36.21,19572.45974458634,26.1567,26.2145,26.1351,26.1351,19572.4597
2011-11-28 12:30:00,36.2,36.2,35.99,36.01,76624.09772348695,26.1279,26.1279,25.9763,25.9907,76624.0977
2011-11-28 13:00:00,35.98,36.28,35.89,36.25,26235.424764019983,25.9691,26.1856,25.9041,26.164,26235.4248
2011-11-28 13:30:00,36.25,36.31,35.93,35.96,29844.530816213213,26.164,26.2073,25.933,25.9547,29844.5308
2011-11-28 14:00:00,35.93,36.16,35.93,35.99,43725.70794003331,25.933,26.099,25.933,25.9763,43725.7079
2011-11-28 14:30:00,36.01,36.01,35.79,35.9,36229.87229317046,25.9907,25.9907,25.832,25.9113,36229.8723
2011-11-28 15:00:00,35.91,35.99,35.61,35.78,61632.42642976124,25.9186,25.9763,25.702,25.8247,61632.4264
2011-11-28 15:30:00,35.78,36.08,35.75,36.08,205719.04497501388,25.8247,26.0413,25.8031,26.0413,205719.045
2011-11-29 09:30:00,36.33,36.39,36.01,36.28,83009.43920044419,26.2217,26.265,25.9907,26.1856,83009.4392
2011-11-29 10:00:00,36.32,36.75,36.22,36.61,91060.52193225984,26.2145,26.5248,26.1423,26.4238,91060.5219
2011-11-29 10:30:00,36.59,36.66,36.29,36.34,66213.21488062188,26.4094,26.4599,26.1928,26.2289,66213.2149
2011-11-29 11:00:00,36.37,36.44,36.16,36.37,36229.87229317046,26.2506,26.3011,26.099,26.2506,36229.8723
2011-11-29 11:30:00,36.41,36.48,36.14,36.16,17906.71848972793,26.2794,26.33,26.0846,26.099,17906.7185
2011-11-29 12:00:00,36.22,36.35,36.17,36.35,17906.71848972793,26.1423,26.2361,26.1062,26.2361,17906.7185
2011-11-29 12:30:00,36.34,36.34,36.11,36.24,28317.601332593003,26.2289,26.2289,26.0629,26.1567,28317.6013
2011-11-29 13:00:00,36.21,36.21,36.02,36.08,21238.20099944475,26.1351,26.1351,25.998,26.0413,21238.201
2011-11-29 13:30:00,36.03,36.08,35.85,35.91,23736.81288173237,26.0052,26.0413,25.8753,25.9186,23736.8129
2011-11-29 14:00:00,35.88,36.01,35.8,35.91,27623.542476401995,25.8969,25.9907,25.8392,25.9186,27623.5425
2011-11-29 14:30:00,35.93,36.03,35.88,35.93,20266.518600777345,25.933,26.0052,25.8969,25.933,20266.5186
2011-11-29 15:00:00,35.9,36.21,35.9,35.97,56079.9555802332,25.9113,26.1351,25.9113,25.9619,56079.9556
2011-11-29 15:30:00,35.99,36.08,35.89,35.95,147279.28928373125,25.9763,26.0413,25.9041,25.9474,147279.2893
2011-11-30 09:30:00,37.5,38.08,37.49,37.91,107440.31093836756,27.0662,27.4848,27.0589,27.3621,107440.3109
2011-11-30 10:00:00,37.98,38.07,37.76,37.97,57329.26152137701,27.4126,27.4776,27.2538,27.4054,57329.2615
2011-11-30 10:30:00,37.96,38.33,37.91,38.3,35674.62520821766,27.3982,27.6652,27.3621,27.6436,35674.6252
2011-11-30 11:00:00,38.3,38.46,38.16,38.46,81482.50971682399,27.6436,27.7591,27.5425,27.7591,81482.5097
2011-11-30 11:30:00,38.45,38.56,38.37,38.38,36091.06052193226,27.7518,27.8312,27.6941,27.7013,36091.0605
2011-11-30 12:00:00,38.38,38.39,38.22,38.22,54969.46141032759,27.7013,27.7085,27.5858,27.5858,54969.4614
2011-11-30 12:30:00,38.23,38.24,38.05,38.06,29844.530816213213,27.5931,27.6003,27.4631,27.4704,29844.5308
2011-11-30 13:00:00,38.07,38.23,38.04,38.05,52470.84952803997,27.4776,27.5931,27.4559,27.4631,52470.8495
2011-11-30 13:30:00,38.05,38.1,37.9,37.94,31926.707384786227,27.4631,27.4992,27.3549,27.3837,31926.7074
2011-11-30 14:00:00,37.93,38.22,37.93,38.16,55663.52026651859,27.3765,27.5858,27.3765,27.5425,55663.5203
2011-11-30 14:30:00,38.15,38.15,37.92,37.99,33314.82509716824,27.5353,27.5353,27.3693,27.4198,33314.8251
2011-11-30 15:00:00,37.99,38.17,37.92,38.15,83009.43920044419,27.4198,27.5497,27.3693,27.5353,83009.4392
2011-11-30 15:30:00,38.16,38.46,38.11,38.39,154775.12493059412,27.5425,27.7591,27.5064,27.7085,154775.1249
2011-12-01 09:30:00,38.44,38.77,38.27,38.75,123820.09994447528,27.7446,27.9828,27.6219,27.9684,123820.0999
2011-12-01 10:00:00,38.74,38.85,38.44,38.47,98001.1104941699,27.9612,28.0405,27.7446,27.7663,98001.1105
2011-12-01 10:30:00,38.46,38.46,37.97,38.05,58717.37923375902,27.7591,27.7591,27.4054,27.4631,58717.3792
2011-12-01 11:00:00,38.07,38.15,37.74,37.86,79400.33314825097,27.4776,27.5353,27.2394,27.326,79400.3331
2011-12-01 11:30:00,37.84,38.01,37.83,37.97,16518.600777345917,27.3116,27.4343,27.3043,27.4054,16518.6008
2011-12-01 12:00:00,37.97,38.05,37.93,37.98,27207.1071626874,27.4054,27.4631,27.3765,27.4126,27207.1072
2011-12-01 12:30:00,37.99,38.04,37.68,37.68,19850.083287062746,27.4198,27.4559,27.1961,27.1961,19850.0833
2011-12-01 13:00:00,37.71,37.89,37.7,37.87,15546.91837867851,27.2177,27.3477,27.2105,27.3332,15546.9184
2011-12-01 13:30:00,37.88,38.08,37.86,38.08,40810.66074403109,27.3404,27.4848,27.326,27.4848,40810.6607
2011-12-01 14:00:00,38.07,38.07,37.9,37.96,27623.542476401995,27.4776,27.4776,27.3549,27.3982,27623.5425
2011-12-01 14:30:00,37.96,38.04,37.91,37.98,25263.74236535258,27.3982,27.4559,27.3621,27.4126,25263.7424
2011-12-01 15:00:00,37.96,37.99,37.78,37.99,62187.67351471404,27.3982,27.4198,27.2683,27.4198,62187.6735
2011-12-01 15:30:00,37.98,37.98,37.77,37.85,91476.95724597444,27.4126,27.4126,27.261,27.3188,91476.9572
2011-12-02 09:30:00,39.29,39.43,39.1,39.43,176846.1965574681,28.3581,28.4592,28.221,28.4592,176846.1966
2011-12-02 10:00:00,39.41,39.56,39.36,39.56,69683.50916157689,28.4447,28.553,28.4086,28.553,69683.5092
2011-12-02 10:30:00,39.58,39.61,39.41,39.56,51082.73181565797,28.5674,28.5891,28.4447,28.553,51082.7318
2011-12-02 11:00:00,39.56,39.59,39.23,39.44,63298.16768461965,28.553,28.5747,28.3148,28.4664,63298.1677
2011-12-02 11:30:00,39.43,39.48,39.16,39.42,60799.55580233203,28.4592,28.4953,28.2643,28.452,60799.5558
2011-12-02 12:00:00,39.41,39.45,39.33,39.37,30122.15435868961,28.4447,28.4736,28.387,28.4159,30122.1544
2011-12-02 12:30:00,39.38,39.45,39.33,39.36,30677.40144364242,28.4231,28.4736,28.387,28.4086,30677.4014
2011-12-02 13:00:00,39.35,39.47,39.28,39.33,94253.19267073848,28.4014,28.488,28.3509,28.387,94253.1927
2011-12-02 13:30:00,39.33,39.46,39.24,39.42,49000.55524708495,28.387,28.4808,28.322,28.452,49000.5552
2011-12-02 14:00:00,39.4,39.41,39.23,39.37,49416.99056079955,28.4375,28.4447,28.3148,28.4159,49416.9906
2011-12-02 14:30:00,39.28,39.39,39.2,39.22,90505.27484730704,28.3509,28.4303,28.2932,28.3076,90505.2748
2011-12-02 15:00:00,39.22,39.33,39.2,39.26,83425.8745141588,28.3076,28.387,28.2932,28.3365,83425.8745
2011-12-02 15:30:00,39.24,39.29,38.94,39.03,191837.86785119376,28.322,28.3581,28.1055,28.1705,191837.8679
2011-12-05 09:30:00,39.97,40.31,39.87,40.27,94392.00444197668,28.8489,29.0943,28.7767,29.0655,94392.0044
2011-12-05 10:00:00,40.25,40.34,40.08,40.3,45669.07273736813,29.051,29.116,28.9283,29.0871,45669.0727
2011-12-05 10:30:00,40.31,40.46,40.31,40.42,90366.46307606885,29.0943,29.2026,29.0943,29.1737,90366.4631
2011-12-05 11:00:00,40.43,40.44,40.28,40.34,56635.20266518601,29.1809,29.1882,29.0727,29.116,56635.2027
2011-12-05 11:30:00,40.36,40.37,40.26,40.32,34008.88395335924,29.1304,29.1376,29.0582,29.1015,34008.884
2011-12-05 12:00:00,40.31,40.34,40.27,40.28,41365.90782898389,29.0943,29.116,29.0655,29.0727,41365.9078
2011-12-05 12:30:00,40.27,40.35,40.26,40.28,50111.04941699056,29.0655,29.1232,29.0582,29.0727,50111.0494
2011-12-05 13:00:00,40.28,40.32,40.23,40.27,39977.790116601886,29.0727,29.1015,29.0366,29.0655,39977.7901
2011-12-05 13:30:00,40.28,40.3,39.83,39.92,44003.33148250971,29.0727,29.0871,28.7479,28.8128,44003.3315
2011-12-05 14:00:00,39.92,39.92,39.74,39.87,24986.11882287618,28.8128,28.8128,28.6829,28.7767,24986.1188
2011-12-05 14:30:00,39.87,39.94,39.79,39.92,92865.07495835646,28.7767,28.8273,28.719,28.8128,92865.075
2011-12-05 15:00:00,39.93,40.06,39.64,39.82,117573.57023875623,28.8201,28.9139,28.6107,28.7407,117573.5702
2011-12-05 15:30:00,39.77,40.01,39.72,39.9,229317.04608550805,28.7046,28.8778,28.6685,28.7984,229317.0461
2011-12-06 09:30:00,39.66,39.78,39.48,39.73,49416.99056079955,28.6252,28.7118,28.4953,28.6757,49416.9906
2011-12-06 10:00:00,39.66,39.86,39.66,39.83,39561.35480288728,28.6252,28.7695,28.6252,28.7479,39561.3548
2011-12-06 10:30:00,39.82,39.9,39.72,39.74,32204.33092726263,28.7407,28.7984,28.6685,28.6829,32204.3309
2011-12-06 11:00:00,39.7,39.8,39.54,39.54,25957.801221543585,28.654,28.7262,28.5386,28.5386,25957.8012
2011-12-06 11:30:00,39.53,39.56,39.36,39.51,24292.05996668517,28.5313,28.553,28.4086,28.5169,24292.06
2011-12-06 12:00:00,39.53,39.53,39.38,39.46,27901.1660188784,28.5313,28.5313,28.4231,28.4808,27901.166
2011-12-06 12:30:00,39.46,39.51,39.42,39.43,15130.483064963908,28.4808,28.5169,28.452,28.4592,15130.4831
2011-12-06 13:00:00,39.43,39.69,39.43,39.68,49833.42587451416,28.4592,28.6468,28.4592,28.6396,49833.4259
2011-12-06 13:30:00,39.67,39.79,39.67,39.71,33592.44863964464,28.6324,28.719,28.6324,28.6613,33592.4486
2011-12-06 14:00:00,39.7,39.84,39.64,39.81,27623.542476401995,28.654,28.7551,28.6107,28.7334,27623.5425
2011-12-06 14:30:00,39.79,40.05,39.79,39.96,30260.966129927816,28.719,28.9067,28.719,28.8417,30260.9661
2011-12-06 15:00:00,39.97,40.12,39.91,39.98,43170.460855080506,28.8489,28.9572,28.8056,28.8561,43170.4609
2011-12-06 15:30:00,39.98,40.1,39.76,39.79,136174.34758467518,28.8561,28.9428,28.6974,28.719,136174.3476
2011-12-07 09:30:00,38.98,39.31,38.84,39.2,148806.21876735147,28.1344,28.3726,28.0333,28.2932,148806.2188
2011-12-07 10:00:00,39.23,39.42,39.03,39.1,51221.543586896165,28.3148,28.452,28.1705,28.221,51221.5436
2011-12-07 10:30:00,39.1,39.41,39.07,39.35,43309.27262631871,28.221,28.4447,28.1993,28.4014,43309.2726
2011-12-07 11:00:00,39.32,39.59,39.32,39.51,39144.91948917268,28.3798,28.5747,28.3798,28.5169,39144.9195
2011-12-07 11:30:00,39.54,39.64,39.45,39.59,16379.789006107716,28.5386,28.6107,28.4736,28.5747,16379.789
2011-12-07 12:00:00,39.6,39.74,39.46,39.74,49972.23764575236,28.5819,28.6829,28.4808,28.6829,49972.2376
2011-12-07 12:30:00,39.73,39.78,39.61,39.78,67740.14436424208,28.6757,28.7118,28.5891,28.7118,67740.1444
2011-12-07 13:00:00,39.76,39.78,39.51,39.56,29289.28373126041,28.6974,28.7118,28.5169,28.553,29289.2837
2011-12-07 13:30:00,39.56,39.58,39.41,39.47,16935.03609106052,28.553,28.5674,28.4447,28.488,16935.0361
2011-12-07 14:00:00,39.47,39.51,39.3,39.38,17490.283176013323,28.488,28.5169,28.3653,28.4231,17490.2832
2011-12-07 14:30:00,39.38,39.43,39.27,39.35,26096.612992781786,28.4231,28.4592,28.3437,28.4014,26096.613
2011-12-07 15:00:00,39.34,39.57,39.28,39.54,34147.69572459744,28.3942,28.5602,28.3509,28.5386,34147.6957
2011-12-07 15:30:00,39.53,39.94,39.45,39.72,104525.26374236537,28.5313,28.8273,28.4736,28.6685,104525.2637
2011-12-08 09:30:00,39.02,39.24,38.91,39.07,76068.85063853415,28.1632,28.322,28.0839,28.1993,76068.8506
2011-12-08 10:00:00,39.08,39.12,38.74,38.76,38867.29594669628,28.2066,28.2354,27.9612,27.9756,38867.2959
2011-12-08 10:30:00,38.79,39.16,38.77,38.82,67323.70905052748,27.9972,28.2643,27.9828,28.0189,67323.7091
2011-12-08 11:00:00,38.77,38.81,38.53,38.66,31787.895613548026,27.9828,28.0117,27.8096,27.9034,31787.8956
2011-12-08 11:30:00,38.65,38.71,38.48,38.65,43448.08439755691,27.8962,27.9395,27.7735,27.8962,43448.0844
2011-12-08 12:00:00,38.69,38.85,38.58,38.58,62326.48528595224,27.9251,28.0405,27.8457,27.8457,62326.4853
2011-12-08 12:30:00,38.59,38.65,38.47,38.53,39977.790116601886,27.8529,27.8962,27.7663,27.8096,39977.7901
2011-12-08 13:00:00,38.51,38.51,38.27,38.36,28178.789561354803,27.7951,27.7951,27.6219,27.6869,28178.7896
2011-12-08 13:30:00,38.3,38.45,38.22,38.45,38034.42531926707,27.6436,27.7518,27.5858,27.7518,38034.4253
2011-12-08 14:00:00,38.45,38.47,38.27,38.3,28872.848417545807,27.7518,27.7663,27.6219,27.6436,28872.8484
2011-12-08 14:30:00,38.31,38.36,38.13,38.2,50943.92004441976,27.6508,27.6869,27.5209,27.5714,50943.92
2011-12-08 15:00:00,38.21,38.49,38.21,38.46,88423.09827873403,27.5786,27.7807,27.5786,27.7591,88423.0983
2011-12-08 15:30:00,38.45,38.66,38.09,38.2,173375.90227651305,27.7518,27.9034,27.492,27.5714,173375.9023
2011-12-09 09:30:00,38.94,39.46,38.85,39.28,101054.96946141032,28.1055,28.4808,28.0405,28.3509,101054.9695
2011-12-09 10:00:00,39.31,39.5,39.25,39.36,122293.17046085508,28.3726,28.5097,28.3293,28.4086,122293.1705
2011-12-09 10:30:00,39.36,39.38,39.2,39.33,74680.73292615214,28.4086,28.4231,28.2932,28.387,74680.7329
2011-12-09 11:00:00,39.32,39.44,39.31,39.36,107579.12270960576,28.3798,28.4664,28.3726,28.4086,107579.1227
2011-12-09 11:30:00,39.35,39.38,39.1,39.1,115352.58189894502,28.4014,28.4231,28.221,28.221,115352.5819
2011-12-09 12:00:00,39.06,39.15,38.79,39.06,104386.45197112714,28.1921,28.2571,27.9972,28.1921,104386.452
2011-12-09 12:30:00,39.07,39.11,38.97,39.0,17767.90671848973,28.1993,28.2282,28.1272,28.1488,17767.9067
2011-12-09 13:00:00,39.0,39.05,38.91,39.02,36646.30760688506,28.1488,28.1849,28.0839,28.1632,36646.3076
2011-12-09 13:30:00,39.0,39.04,38.9,38.96,46779.56690727374,28.1488,28.1777,28.0766,28.1199,46779.5669
2011-12-09 14:00:00,38.95,38.96,38.82,38.89,29428.09550249861,28.1127,28.1199,28.0189,28.0694,29428.0955
2011-12-09 14:30:00,38.91,39.05,38.91,38.94,30399.777901166017,28.0839,28.1849,28.0839,28.1055,30399.7779
2011-12-09 15:00:00,38.97,39.0,38.78,38.89,60521.93225985563,28.1272,28.1488,27.99,28.0694,60521.9323
2011-12-09 15:30:00,38.89,39.13,38.87,38.99,181010.54969461408,28.0694,28.2426,28.055,28.1416,181010.5497
2011-12-12 09:30:00,38.07,38.18,37.8,37.84,131038.31204886171,27.4776,27.557,27.2827,27.3116,131038.312
2011-12-12 10:00:00,37.85,37.91,37.59,37.63,52609.661299278174,27.3188,27.3621,27.1311,27.16,52609.6613
2011-12-12 10:30:00,37.62,37.66,37.46,37.6,76485.28595224874,27.1528,27.1816,27.0373,27.1383,76485.286
2011-12-12 11:00:00,37.59,37.68,37.52,37.65,62742.920599666846,27.1311,27.1961,27.0806,27.1744,62742.9206
2011-12-12 11:30:00,37.65,37.71,37.43,37.46,28178.789561354803,27.1744,27.2177,27.0156,27.0373,28178.7896
2011-12-12 12:00:00,37.48,37.48,37.29,37.4,21515.82454192116,27.0517,27.0517,26.9146,26.994,21515.8245
2011-12-12 12:30:00,37.4,37.4,37.14,37.3,107717.93448084396,26.994,26.994,26.8063,26.9218,107717.9345
2011-12-12 13:00:00,37.33,37.41,37.28,37.32,45669.07273736813,26.9435,27.0012,26.9074,26.9362,45669.0727
2011-12-12 13:30:00,37.33,37.33,37.17,37.21,56496.390893947806,26.9435,26.9435,26.828,26.8569,56496.3909
2011-12-12 14:00:00,37.22,37.6,37.17,37.56,78012.21543586896,26.8641,27.1383,26.828,27.1095,78012.2154
2011-12-12 14:30:00,37.56,37.57,37.42,37.57,69822.3209328151,27.1095,27.1167,27.0084,27.1167,69822.3209
2011-12-12 15:00:00,37.55,37.66,37.42,37.61,29844.530816213213,27.1023,27.1816,27.0084,27.1456,29844.5308
2011-12-12 15:30:00,37.58,37.86,37.56,37.73,143253.74791782344,27.1239,27.326,27.1095,27.2322,143253.7479
2011-12-13 09:30:00,38.05,38.25,37.93,37.99,57884.508606329815,27.4631,27.6075,27.3765,27.4198,57884.5086
2011-12-13 10:00:00,37.99,38.07,37.56,37.56,53997.77901166018,27.4198,27.4776,27.1095,27.1095,53997.779
2011-12-13 10:30:00,37.57,37.63,37.05,37.05,132148.8062187673,27.1167,27.16,26.7414,26.7414,132148.8062
2011-12-13 11:00:00,37.05,37.24,36.79,37.23,76901.72126596335,26.7414,26.8785,26.5537,26.8713,76901.7213
2011-12-13 11:30:00,37.22,37.28,37.12,37.14,39422.54303164908,26.8641,26.9074,26.7919,26.8063,39422.543
2011-12-13 12:00:00,37.19,37.27,37.1,37.1,20960.57745696835,26.8424,26.9002,26.7775,26.7775,20960.5775
2011-12-13 12:30:00,37.11,37.15,36.9,37.04,44558.57856746252,26.7847,26.8135,26.6331,26.7342,44558.5786
2011-12-13 13:00:00,37.01,37.24,36.99,37.02,28178.789561354803,26.7125,26.8785,26.6981,26.7197,28178.7896
2011-12-13 13:30:00,37.0,37.12,36.95,37.09,23042.75402554137,26.7053,26.7919,26.6692,26.7702,23042.754
2011-12-13 14:00:00,37.1,37.19,36.81,37.01,36368.68406440866,26.7775,26.8424,26.5682,26.7125,36368.6841
2011-12-13 14:30:00,37.02,37.02,36.5,36.55,47612.43753470294,26.7197,26.7197,26.3444,26.3805,47612.4375
2011-12-13 15:00:00,36.56,36.73,35.98,36.03,98139.9222654081,26.3877,26.5104,25.9691,26.0052,98139.9223
2011-12-13 15:30:00,36.04,36.24,35.85,36.19,193781.2326485286,26.0124,26.1567,25.8753,26.1207,193781.2326
2011-12-14 09:30:00,36.23,36.37,35.91,36.02,152970.57190449748,26.1495,26.2506,25.9186,25.998,152970.5719
2011-12-14 10:00:00,36.02,36.06,35.72,35.84,61632.42642976124,25.998,26.0268,25.7814,25.868,61632.4264
2011-12-14 10:30:00,35.88,35.95,35.57,35.59,58300.94392004442,25.8969,25.9474,25.6732,25.6876,58300.9439
2011-12-14 11:00:00,35.59,35.73,35.46,35.52,54830.64963908939,25.6876,25.7886,25.5938,25.6371,54830.6496
2011-12-14 11:30:00,35.52,35.57,35.33,35.44,29150.47196002221,25.6371,25.6732,25.4999,25.5793,29150.472
2011-12-14 12:00:00,35.41,35.61,35.38,35.6,29289.28373126041,25.5577,25.702,25.536,25.6948,29289.2837
2011-12-14 12:30:00,35.62,35.82,35.61,35.8,48306.496390893946,25.7093,25.8536,25.702,25.8392,48306.4964
2011-12-14 13:00:00,35.82,36.03,35.68,36.01,57329.26152137701,25.8536,26.0052,25.7526,25.9907,57329.2615
2011-12-14 13:30:00,36.02,36.03,35.82,35.85,49139.36701832315,25.998,26.0052,25.8536,25.8753,49139.367
2011-12-14 14:00:00,35.85,35.87,35.65,35.77,62326.48528595224,25.8753,25.8897,25.7309,25.8175,62326.4853
2011-12-14 14:30:00,35.76,35.79,35.51,35.61,64963.90893947806,25.8103,25.832,25.6299,25.702,64963.9089
2011-12-14 15:00:00,35.59,35.78,35.5,35.7,78706.27429205996,25.6876,25.8247,25.6226,25.767,78706.2743
2011-12-14 15:30:00,35.69,35.73,35.44,35.48,191976.679622432,25.7598,25.7886,25.5793,25.6082,191976.6796
2011-12-15 09:30:00,35.88,35.96,35.54,35.85,131454.74736257634,25.8969,25.9547,25.6515,25.8753,131454.7474
2011-12-15 10:00:00,35.86,35.98,35.67,35.78,97584.67518045528,25.8825,25.9691,25.7453,25.8247,97584.6752
2011-12-15 10:30:00,35.74,35.78,35.46,35.59,71071.62687395891,25.7959,25.8247,25.5938,25.6876,71071.6269
2011-12-15 11:00:00,35.64,35.8,35.57,35.78,55108.27318156579,25.7237,25.8392,25.6732,25.8247,55108.2732
2011-12-15 11:30:00,35.75,35.86,35.67,35.83,43448.08439755691,25.8031,25.8825,25.7453,25.8608,43448.0844
2011-12-15 12:00:00,35.88,36.03,35.81,35.88,24153.248195446973,25.8969,26.0052,25.8464,25.8969,24153.2482
2011-12-15 12:30:00,35.9,35.96,35.77,35.83,16240.977234869517,25.9113,25.9547,25.8175,25.8608,16240.9772
2011-12-15 13:00:00,35.81,35.84,35.71,35.74,29428.09550249861,25.8464,25.868,25.7742,25.7959,29428.0955
2011-12-15 13:30:00,35.75,35.96,35.66,35.75,49833.42587451416,25.8031,25.9547,25.7381,25.8031,49833.4259
2011-12-15 14:00:00,35.77,35.93,35.76,35.78,41643.531371460296,25.8175,25.933,25.8103,25.8247,41643.5314
2011-12-15 14:30:00,35.78,35.82,35.62,35.69,35535.81343697946,25.8247,25.8536,25.7093,25.7598,35535.8134
2011-12-15 15:00:00,35.7,35.76,35.59,35.65,112021.0993892282,25.767,25.8103,25.6876,25.7309,112021.0994
2011-12-15 15:30:00,35.66,35.72,35.49,35.58,135896.72404219877,25.7381,25.7814,25.6154,25.6804,135896.724
2011-12-16 09:30:00,35.9,35.98,35.62,35.9,149639.08939478066,25.9113,25.9691,25.7093,25.9113,149639.0894
2011-12-16 10:00:00,35.92,36.08,35.78,35.78,76762.90949472514,25.9258,26.0413,25.8247,25.8247,76762.9095
2011-12-16 10:30:00,35.8,35.88,35.76,35.78,28595.224875069405,25.8392,25.8969,25.8103,25.8247,28595.2249
2011-12-16 11:00:00,35.82,35.87,35.72,35.84,21515.82454192116,25.8536,25.8897,25.7814,25.868,21515.8245
2011-12-16 11:30:00,35.83,35.83,35.5,35.5,19711.27151582454,25.8608,25.8608,25.6226,25.6226,19711.2715
2011-12-16 12:00:00,35.5,35.61,35.39,35.53,15963.353692393111,25.6226,25.702,25.5432,25.6443,15963.3537
2011-12-16 12:30:00,35.51,35.56,35.29,35.46,32898.38978345363,25.6299,25.6659,25.4711,25.5938,32898.3898
2011-12-16 13:00:00,35.42,35.62,35.41,35.49,27484.730705163794,25.5649,25.7093,25.5577,25.6154,27484.7307
2011-12-16 13:30:00,35.52,35.61,35.34,35.37,33176.013325930035,25.6371,25.702,25.5072,25.5288,33176.0133
2011-12-16 14:00:00,35.38,35.47,35.26,35.26,38312.04886174348,25.536,25.601,25.4494,25.4494,38312.0489
2011-12-16 14:30:00,35.23,35.45,35.22,35.33,35674.62520821766,25.4278,25.5866,25.4205,25.4999,35674.6252
2011-12-16 15:00:00,35.32,35.37,35.16,35.18,73986.67406996113,25.4927,25.5288,25.3772,25.3917,73986.6741
2011-12-16 15:30:00,35.18,35.41,35.17,35.33,213214.8806218767,25.3917,25.5577,25.3845,25.4999,213214.8806
2011-12-19 09:30:00,35.65,35.77,35.34,35.46,41921.1549139367,25.7309,25.8175,25.5072,25.5938,41921.1549
2011-12-19 10:00:00,35.47,35.52,35.36,35.38,28595.224875069405,25.601,25.6371,25.5216,25.536,28595.2249
2011-12-19 10:30:00,35.43,35.47,35.02,35.1,102998.33425874512,25.5721,25.601,25.2762,25.3339,102998.3343
2011-12-19 11:00:00,35.07,35.11,34.62,34.83,122987.22931704608,25.3123,25.3412,24.9875,25.1391,122987.2293
2011-12-19 11:30:00,34.87,34.92,34.54,34.66,35397.00166574125,25.1679,25.204,24.9297,25.0164,35397.0017
2011-12-19 12:00:00,34.66,34.98,34.66,34.96,36507.49583564686,25.0164,25.2473,25.0164,25.2329,36507.4958
2011-12-19 12:30:00,34.94,34.99,34.9,34.99,34008.88395335924,25.2185,25.2545,25.1896,25.2545,34008.884
2011-12-19 13:00:00,35.0,35.2,34.98,35.12,92171.01610216546,25.2618,25.4061,25.2473,25.3484,92171.0161
2011-12-19 13:30:00,35.15,35.24,35.09,35.23,68017.76790671848,25.37,25.435,25.3267,25.4278,68017.7679
2011-12-19 14:00:00,35.23,35.31,35.12,35.13,38728.48417545808,25.4278,25.4855,25.3484,25.3556,38728.4842
2011-12-19 14:30:00,35.14,35.16,35.03,35.13,46224.31982232093,25.3628,25.3772,25.2834,25.3556,46224.3198
2011-12-19 15:00:00,35.13,35.15,34.76,34.78,171154.9139367018,25.3556,25.37,25.0885,25.103,171154.9139
2011-12-19 15:30:00,34.79,34.82,34.59,34.74,147695.72459744586,25.1102,25.1318,24.9658,25.0741,147695.7246
2011-12-20 09:30:00,36.47,36.89,36.37,36.58,188784.00888395336,26.3228,26.6259,26.2506,26.4021,188784.0089
2011-12-20 10:00:00,36.58,36.68,36.42,36.68,122709.60577456967,26.4021,26.4743,26.2867,26.4743,122709.6058
2011-12-20 10:30:00,36.68,36.93,36.63,36.81,110216.54636313158,26.4743,26.6548,26.4382,26.5682,110216.5464
2011-12-20 11:00:00,36.83,36.89,36.68,36.7,61910.04997223764,26.5826,26.6259,26.4743,26.4888,61910.05
2011-12-20 11:30:00,36.72,36.83,36.6,36.76,41504.719600222095,26.5032,26.5826,26.4166,26.5321,41504.7196
2011-12-20 12:00:00,36.74,36.8,36.63,36.69,40671.84897279289,26.5176,26.5609,26.4382,26.4815,40671.849
2011-12-20 12:30:00,36.7,36.7,36.59,36.69,33176.013325930035,26.4888,26.4888,26.4094,26.4815,33176.0133
2011-12-20 13:00:00,36.7,36.78,36.64,36.71,47473.62576346474,26.4888,26.5465,26.4455,26.496,47473.6258
2011-12-20 13:30:00,36.69,36.8,36.65,36.79,37895.61354802887,26.4815,26.5609,26.4527,26.5537,37895.6135
2011-12-20 14:00:00,36.8,36.9,36.73,36.88,59133.81454747362,26.5609,26.6331,26.5104,26.6187,59133.8145
2011-12-20 14:30:00,36.88,37.04,36.87,36.97,122431.98223209329,26.6187,26.7342,26.6115,26.6836,122431.9822
2011-12-20 15:00:00,36.97,37.28,36.97,37.24,206968.35091615768,26.6836,26.9074,26.6836,26.8785,206968.3509
2011-12-20 15:30:00,37.24,37.28,37.02,37.09,238062.1876735147,26.8785,26.9074,26.7197,26.7702,238062.1877
2011-12-21 09:30:00,37.24,37.39,36.86,36.89,112298.7229317046,26.8785,26.9868,26.6042,26.6259,112298.7229
2011-12-21 10:00:00,36.85,37.24,36.78,37.06,33453.63686840644,26.597,26.8785,26.5465,26.7486,33453.6369
2011-12-21 10:30:00,37.08,37.25,37.08,37.13,58578.56746252082,26.763,26.8857,26.763,26.7991,58578.5675
2011-12-21 11:00:00,37.09,37.19,36.97,37.01,32481.95446973903,26.7702,26.8424,26.6836,26.7125,32481.9545
2011-12-21 11:30:00,36.99,37.11,36.89,37.09,36646.30760688506,26.6981,26.7847,26.6259,26.7702,36646.3076
2011-12-21 12:00:00,37.09,37.13,36.91,37.0,41504.719600222095,26.7702,26.7991,26.6403,26.7053,41504.7196
2011-12-21 12:30:00,37.01,37.28,36.95,37.26,34425.31926707384,26.7125,26.9074,26.6692,26.8929,34425.3193
2011-12-21 13:00:00,37.27,37.39,37.25,37.31,28595.224875069405,26.9002,26.9868,26.8857,26.929,28595.2249
2011-12-21 13:30:00,37.3,37.46,37.24,37.4,32343.14269850083,26.9218,27.0373,26.8785,26.994,32343.1427
2011-12-21 14:00:00,37.4,37.46,37.36,37.41,50388.67295946696,26.994,27.0373,26.9651,27.0012,50388.673
2011-12-21 14:30:00,37.42,37.63,37.37,37.6,89394.78067740143,27.0084,27.16,26.9723,27.1383,89394.7807
2011-12-21 15:00:00,37.58,37.74,37.53,37.67,135896.72404219877,27.1239,27.2394,27.0878,27.1889,135896.724
2011-12-21 15:30:00,37.67,37.84,37.53,37.71,225013.8811771238,27.1889,27.3116,27.0878,27.2177,225013.8812
2011-12-22 09:30:00,37.71,38.07,37.59,37.96,110910.6052193226,27.2177,27.4776,27.1311,27.3982,110910.6052
2011-12-22 10:00:00,37.95,38.04,37.67,37.8,58300.94392004442,27.391,27.4559,27.1889,27.2827,58300.9439
2011-12-22 10:30:00,37.78,37.85,37.55,37.68,45946.69627984453,27.2683,27.3188,27.1023,27.1961,45946.6963
2011-12-22 11:00:00,37.66,37.74,37.51,37.6,48028.87284841754,27.1816,27.2394,27.0734,27.1383,48028.8728
2011-12-22 11:30:00,37.6,37.68,37.48,37.58,38589.67240421988,27.1383,27.1961,27.0517,27.1239,38589.6724
2011-12-22 12:00:00,37.61,37.75,37.57,37.73,36368.68406440866,27.1456,27.2466,27.1167,27.2322,36368.6841
2011-12-22 12:30:00,37.72,37.73,37.61,37.63,24708.495280399777,27.225,27.2322,27.1456,27.16,24708.4953
2011-12-22 13:00:00,37.63,37.75,37.61,37.71,24153.248195446973,27.16,27.2466,27.1456,27.2177,24153.2482
2011-12-22 13:30:00,37.73,37.97,37.69,37.91,61215.99111604664,27.2322,27.4054,27.2033,27.3621,61215.9911
2011-12-22 14:00:00,37.91,37.97,37.78,37.83,59272.626318711824,27.3621,27.4054,27.2683,27.3043,59272.6263
2011-12-22 14:30:00,37.83,37.84,37.66,37.68,43309.27262631871,27.3043,27.3116,27.1816,27.1961,43309.2726
2011-12-22 15:00:00,37.68,37.78,37.67,37.76,44836.20210993892,27.1961,27.2683,27.1889,27.2538,44836.2021
2011-12-22 15:30:00,37.75,37.78,37.61,37.75,146168.79511382565,27.2466,27.2683,27.1456,27.2466,146168.7951
2011-12-23 09:30:00,37.97,38.07,37.8,37.94,17212.65963353692,27.4054,27.4776,27.2827,27.3837,17212.6596
2011-12-23 10:00:00,37.97,38.07,37.86,38.02,15685.730149916712,27.4054,27.4776,27.326,27.4415,15685.7301
2011-12-23 10:30:00,37.98,38.09,37.97,38.07,12631.87118267629,27.4126,27.492,27.4054,27.4776,12631.8712
2011-12-23 11:00:00,38.08,38.26,38.07,38.26,17767.90671848973,27.4848,27.6147,27.4776,27.6147,17767.9067
2011-12-23 11:30:00,38.25,38.29,38.17,38.29,8745.141588006662,27.6075,27.6364,27.5497,27.6364,8745.1416
2011-12-23 12:00:00,38.28,38.38,38.25,38.27,8051.082731815657,27.6291,27.7013,27.6075,27.6219,8051.0827
2011-12-23 12:30:00,38.27,38.32,38.2,38.26,44419.76679622432,27.6219,27.658,27.5714,27.6147,44419.7668
2011-12-23 13:00:00,38.25,38.27,38.2,38.25,7773.459189339255,27.6075,27.6219,27.5714,27.6075,7773.4592
2011-12-23 13:30:00,38.23,38.3,38.18,38.25,14991.671293725709,27.5931,27.6436,27.557,27.6075,14991.6713
2011-12-23 14:00:00,38.25,38.3,38.17,38.18,6801.776790671848,27.6075,27.6436,27.5497,27.557,6801.7768
2011-12-23 14:30:00,38.18,38.29,38.13,38.16,34147.69572459744,27.557,27.6364,27.5209,27.5425,34147.6957
2011-12-23 15:00:00,38.15,38.22,38.15,38.2,13881.177123820098,27.5353,27.5858,27.5353,27.5714,13881.1771
2011-12-23 15:30:00,38.2,38.3,38.2,38.29,54969.46141032759,27.5714,27.6436,27.5714,27.6364,54969.4614
2011-12-27 09:30:00,38.2,38.27,38.08,38.17,41227.09605774569,27.5714,27.6219,27.4848,27.5497,41227.0961
2011-12-27 10:00:00,38.19,38.27,38.15,38.19,20266.518600777345,27.5642,27.6219,27.5353,27.5642,20266.5186
2011-12-27 10:30:00,38.17,38.18,38.02,38.09,39283.73126041088,27.5497,27.557,27.4415,27.492,39283.7313
2011-12-27 11:00:00,38.09,38.15,38.02,38.13,15546.91837867851,27.492,27.5353,27.4415,27.5209,15546.9184
2011-12-27 11:30:00,38.14,38.15,38.03,38.07,5691.28262076624,27.5281,27.5353,27.4487,27.4776,5691.2826
2011-12-27 12:00:00,38.05,38.26,38.04,38.25,6385.3414769572455,27.4631,27.6147,27.4559,27.6075,6385.3415
2011-12-27 12:30:00,38.27,38.27,38.17,38.17,6940.588561910049,27.6219,27.6219,27.5497,27.5497,6940.5886
2011-12-27 13:00:00,38.17,38.19,38.08,38.08,12354.247640199888,27.5497,27.5642,27.4848,27.4848,12354.2476
2011-12-27 13:30:00,38.08,38.17,38.08,38.16,21654.63631315936,27.4848,27.5497,27.4848,27.5425,21654.6363
2011-12-27 14:00:00,38.17,38.19,38.08,38.08,15269.294836202109,27.5497,27.5642,27.4848,27.4848,15269.2948
2011-12-27 14:30:00,38.08,38.13,38.02,38.1,36229.87229317046,27.4848,27.5209,27.4415,27.4992,36229.8723
2011-12-27 15:00:00,38.11,38.13,38.06,38.09,24153.248195446973,27.5064,27.5209,27.4704,27.492,24153.2482
2011-12-27 15:30:00,38.09,38.15,38.01,38.04,61493.61465852304,27.492,27.5353,27.4343,27.4559,61493.6147
2011-12-28 09:30:00,37.74,37.92,37.68,37.72,64131.038312048855,27.2394,27.3693,27.1961,27.225,64131.0383
2011-12-28 10:00:00,37.73,37.84,37.44,37.5,34425.31926707384,27.2322,27.3116,27.0229,27.0662,34425.3193
2011-12-28 10:30:00,37.48,37.66,37.44,37.59,30677.40144364242,27.0517,27.1816,27.0229,27.1311,30677.4014
2011-12-28 11:00:00,37.55,37.66,37.5,37.51,37201.55469183787,27.1023,27.1816,27.0662,27.0734,37201.5547
2011-12-28 11:30:00,37.5,37.55,37.45,37.53,28595.224875069405,27.0662,27.1023,27.0301,27.0878,28595.2249
2011-12-28 12:00:00,37.51,37.93,37.39,37.69,80372.01554691837,27.0734,27.3765,26.9868,27.2033,80372.0155
2011-12-28 12:30:00,37.67,37.75,37.59,37.62,12215.435868961687,27.1889,27.2466,27.1311,27.1528,12215.4359
2011-12-28 13:00:00,37.6,37.68,37.59,37.66,7079.400333148251,27.1383,27.1961,27.1311,27.1816,7079.4003
2011-12-28 13:30:00,37.65,37.76,37.64,37.67,6801.776790671848,27.1744,27.2538,27.1672,27.1889,6801.7768
2011-12-28 14:00:00,37.66,37.66,37.5,37.56,15824.541921154912,27.1816,27.1816,27.0662,27.1095,15824.5419
2011-12-28 14:30:00,37.57,37.58,37.46,37.49,48861.74347584675,27.1167,27.1239,27.0373,27.0589,48861.7435
2011-12-28 15:00:00,37.49,37.63,37.43,37.5,63159.35591338145,27.0589,27.16,27.0156,27.0662,63159.3559
2011-12-28 15:30:00,37.5,37.63,37.45,37.46,64547.47362576346,27.0662,27.16,27.0301,27.0373,64547.4736
2011-12-29 09:30:00,37.87,38.12,37.78,38.09,45113.82565241532,27.3332,27.5137,27.2683,27.492,45113.8257
2011-12-29 10:00:00,38.09,38.3,38.05,38.27,36785.11937812327,27.492,27.6436,27.4631,27.6219,36785.1194
2011-12-29 10:30:00,38.28,38.42,38.2,38.2,23181.565796779567,27.6291,27.7302,27.5714,27.5714,23181.5658
2011-12-29 11:00:00,38.22,38.27,38.04,38.23,11243.75347029428,27.5858,27.6219,27.4559,27.5931,11243.7535
2011-12-29 11:30:00,38.17,38.29,38.17,38.29,6246.529705719045,27.5497,27.6364,27.5497,27.6364,6246.5297
2011-12-29 12:00:00,38.3,38.31,38.17,38.17,3609.106052193226,27.6436,27.6508,27.5497,27.5497,3609.1061
2011-12-29 12:30:00,38.17,38.17,38.07,38.13,6107.717934480844,27.5497,27.5497,27.4776,27.5209,6107.7179
2011-12-29 13:00:00,38.12,38.17,38.02,38.12,5968.906163242643,27.5137,27.5497,27.4415,27.5137,5968.9062
2011-12-29 13:30:00,38.08,38.18,38.03,38.08,53720.15546918378,27.4848,27.557,27.4487,27.4848,53720.1555
2011-12-29 14:00:00,38.09,38.1,38.04,38.07,4719.600222098834,27.492,27.4992,27.4559,27.4776,4719.6002
2011-12-29 14:30:00,38.07,38.09,38.04,38.05,6940.588561910049,27.4776,27.492,27.4559,27.4631,6940.5886
2011-12-29 15:00:00,38.07,38.13,37.99,38.04,43586.89616879511,27.4776,27.5209,27.4198,27.4559,43586.8962
2011-12-29 15:30:00,38.03,38.23,38.03,38.17,62326.48528595224,27.4487,27.5931,27.4487,27.5497,62326.4853
2011-12-30 09:30:00,38.58,39.12,38.52,39.05,130760.68850638533,27.8457,28.2354,27.8024,28.1849,130760.6885
2011-12-30 10:00:00,39.04,39.04,38.97,39.0,36507.49583564686,28.1777,28.1777,28.1272,28.1488,36507.4958
2011-12-30 10:30:00,39.0,39.15,38.97,39.08,45807.88450860633,28.1488,28.2571,28.1272,28.2066,45807.8845
2011-12-30 11:00:00,39.12,39.21,39.02,39.19,51082.73181565797,28.2354,28.3004,28.1632,28.2859,51082.7318
2011-12-30 11:30:00,39.2,39.2,39.02,39.02,28178.789561354803,28.2932,28.2932,28.1632,28.1632,28178.7896
2011-12-30 12:00:00,38.98,39.01,38.84,38.84,21377.01277068295,28.1344,28.156,28.0333,28.0333,21377.0128
2011-12-30 12:30:00,38.84,38.91,38.81,38.87,17629.094947251524,28.0333,28.0839,28.0117,28.055,17629.0949
2011-12-30 13:00:00,38.87,38.9,38.82,38.84,22626.31871182676,28.055,28.0766,28.0189,28.0333,22626.3187
2011-12-30 13:30:00,38.84,38.88,38.83,38.83,20960.57745696835,28.0333,28.0622,28.0261,28.0261,20960.5775
2011-12-30 14:00:00,38.84,38.84,38.61,38.68,27207.1071626874,28.0333,28.0333,27.8673,27.9178,27207.1072
2011-12-30 14:30:00,38.69,38.71,38.61,38.66,38450.86063298168,27.9251,27.9395,27.8673,27.9034,38450.8606
2011-12-30 15:00:00,38.66,38.77,38.66,38.72,41227.09605774569,27.9034,27.9828,27.9034,27.9467,41227.0961
2011-12-30 15:30:00,38.72,38.72,38.53,38.54,178511.93781232648,27.9467,27.9467,27.8096,27.8168,178511.9378
2012-01-03 09:30:00,40.13,40.26,40.02,40.21,113548.02887284842,28.9644,29.0582,28.885,29.0221,113548.0289
2012-01-03 10:00:00,40.21,40.55,40.17,40.41,75513.60355358134,29.0221,29.2675,28.9933,29.1665,75513.6036
2012-01-03 10:30:00,40.39,40.48,40.35,40.44,86202.10993892282,29.1521,29.217,29.1232,29.1882,86202.1099
2012-01-03 11:00:00,40.46,40.49,40.34,40.46,102304.27540255414,29.2026,29.2242,29.116,29.2026,102304.2754
2012-01-03 11:30:00,40.46,40.47,40.23,40.23,24986.11882287618,29.2026,29.2098,29.0366,29.0366,24986.1188
2012-01-03 12:00:00,40.24,40.24,40.07,40.1,41921.1549139367,29.0438,29.0438,28.9211,28.9428,41921.1549
2012-01-03 12:30:00,40.09,40.11,39.7,39.83,39561.35480288728,28.9355,28.95,28.654,28.7479,39561.3548
2012-01-03 13:00:00,39.82,39.92,39.74,39.77,30122.15435868961,28.7407,28.8128,28.6829,28.7046,30122.1544
2012-01-03 13:30:00,39.77,39.98,39.74,39.93,30538.589672404218,28.7046,28.8561,28.6829,28.8201,30538.5897
2012-01-03 14:00:00,39.91,39.93,39.8,39.81,47334.81399222654,28.8056,28.8201,28.7262,28.7334,47334.814
2012-01-03 14:30:00,39.82,39.98,39.78,39.95,40255.41365907829,28.7407,28.8561,28.7118,28.8345,40255.4137
2012-01-03 15:00:00,39.93,39.93,39.78,39.85,68295.39144919488,28.8201,28.8201,28.7118,28.7623,68295.3914
2012-01-03 15:30:00,39.84,40.03,39.81,39.82,171848.97279289283,28.7551,28.8922,28.7334,28.7407,171848.9728
2012-01-04 09:30:00,40.11,40.47,39.87,40.41,131593.55913381453,28.95,29.2098,28.7767,29.1665,131593.5591
2012-01-04 10:00:00,40.38,40.4,40.22,40.34,83425.8745141588,29.1448,29.1593,29.0294,29.116,83425.8745
2012-01-04 10:30:00,40.31,40.39,40.08,40.34,66490.83842309828,29.0943,29.1521,28.9283,29.116,66490.8384
2012-01-04 11:00:00,40.36,40.43,40.26,40.29,68434.20322043309,29.1304,29.1809,29.0582,29.0799,68434.2032
2012-01-04 11:30:00,40.28,40.4,40.24,40.28,22071.07162687396,29.0727,29.1593,29.0438,29.0727,22071.0716
2012-01-04 12:00:00,40.27,40.4,40.24,40.34,19433.64797334814,29.0655,29.1593,29.0438,29.116,19433.648
2012-01-04 12:30:00,40.34,40.36,40.28,40.33,32065.519156024428,29.116,29.1304,29.0727,29.1088,32065.5192
2012-01-04 13:00:00,40.31,40.31,40.14,40.2,34147.69572459744,29.0943,29.0943,28.9716,29.0149,34147.6957
2012-01-04 13:30:00,40.2,40.34,40.18,40.28,34286.50749583564,29.0149,29.116,29.0005,29.0727,34286.5075
2012-01-04 14:00:00,40.3,40.31,40.13,40.23,30677.40144364242,29.0871,29.0943,28.9644,29.0366,30677.4014
2012-01-04 14:30:00,40.23,40.31,40.22,40.24,47473.62576346474,29.0366,29.0943,29.0294,29.0438,47473.6258
2012-01-04 15:00:00,40.24,40.24,40.17,40.21,84119.9333703498,29.0438,29.0438,28.9933,29.0221,84119.9334
2012-01-04 15:30:00,40.21,40.27,39.83,40.0,422404.2198778456,29.0221,29.0655,28.7479,28.8706,422404.2199
2012-01-05 09:30:00,39.69,39.88,39.56,39.79,53303.72015546918,28.6468,28.784,28.553,28.719,53303.7202
2012-01-05 10:00:00,39.74,39.98,39.62,39.95,81898.94503053858,28.6829,28.8561,28.5963,28.8345,81898.945
2012-01-05 10:30:00,39.93,39.98,39.81,39.95,40949.47251526929,28.8201,28.8561,28.7334,28.8345,40949.4725
2012-01-05 11:00:00,39.93,40.05,39.88,40.04,72876.17990005552,28.8201,28.9067,28.784,28.8994,72876.1799
2012-01-05 11:30:00,40.04,40.08,39.95,40.0,19433.64797334814,28.8994,28.9283,28.8345,28.8706,19433.648
2012-01-05 12:00:00,40.0,40.12,39.96,40.06,23459.18933925597,28.8706,28.9572,28.8417,28.9139,23459.1893
2012-01-05 12:30:00,40.05,40.26,40.02,40.26,12076.624097723488,28.9067,29.0582,28.885,29.0582,12076.6241
2012-01-05 13:00:00,40.25,40.44,40.21,40.44,41227.09605774569,29.051,29.1882,29.0221,29.1882,41227.0961
2012-01-05 13:30:00,40.44,40.52,40.44,40.46,23181.565796779567,29.1882,29.2459,29.1882,29.2026,23181.5658
2012-01-05 14:00:00,40.48,40.49,40.36,40.38,26651.86007773459,29.217,29.2242,29.1304,29.1448,26651.8601
2012-01-05 14:30:00,40.39,40.53,40.34,40.45,42754.0255413659,29.1521,29.2531,29.116,29.1954,42754.0255
2012-01-05 15:00:00,40.44,40.55,40.36,40.48,78845.08606329816,29.1882,29.2675,29.1304,29.217,78845.0861
2012-01-05 15:30:00,40.46,40.59,40.42,40.53,114797.33481399222,29.2026,29.2964,29.1737,29.2531,114797.3348
2012-01-06 09:30:00,40.59,40.65,40.34,40.54,42059.9666851749,29.2964,29.3397,29.116,29.2603,42059.9667
2012-01-06 10:00:00,40.52,40.75,40.4,40.7,29844.530816213213,29.2459,29.4119,29.1593,29.3758,29844.5308
2012-01-06 10:30:00,40.7,40.8,40.62,40.66,14158.800666296502,29.3758,29.448,29.3181,29.3469,14158.8007
2012-01-06 11:00:00,40.66,40.88,40.64,40.75,29705.71904497501,29.3469,29.5057,29.3325,29.4119,29705.719
2012-01-06 11:30:00,40.77,40.88,40.74,40.8,25263.74236535258,29.4263,29.5057,29.4047,29.448,25263.7424
2012-01-06 12:00:00,40.79,40.81,40.67,40.72,39422.54303164908,29.4408,29.4552,29.3542,29.3902,39422.543
2012-01-06 12:30:00,40.74,40.77,40.5,40.58,29011.660188784008,29.4047,29.4263,29.2315,29.2892,29011.6602
2012-01-06 13:00:00,40.59,40.68,40.55,40.57,47196.00222098834,29.2964,29.3614,29.2675,29.282,47196.0022
2012-01-06 13:30:00,40.59,40.88,40.54,40.77,30260.966129927816,29.2964,29.5057,29.2603,29.4263,30260.9661
2012-01-06 14:00:00,40.78,40.83,40.64,40.72,43586.89616879511,29.4336,29.4696,29.3325,29.3902,43586.8962
2012-01-06 14:30:00,40.72,40.77,40.64,40.7,62604.108828428645,29.3902,29.4263,29.3325,29.3758,62604.1088
2012-01-06 15:00:00,40.7,40.77,40.66,40.7,79677.95669072737,29.3758,29.4263,29.3469,29.3758,79677.9567
2012-01-06 15:30:00,40.7,40.84,40.62,40.67,151304.83064963907,29.3758,29.4769,29.3181,29.3542,151304.8306
2012-01-09 09:30:00,40.98,41.06,40.78,40.95,65241.53248195446,29.5779,29.6356,29.4336,29.5563,65241.5325
2012-01-09 10:00:00,40.96,41.03,40.83,40.97,41504.719600222095,29.5635,29.614,29.4696,29.5707,41504.7196
2012-01-09 10:30:00,40.99,40.99,40.81,40.84,58995.00277623542,29.5851,29.5851,29.4552,29.4769,58995.0028
2012-01-09 11:00:00,40.81,40.88,40.7,40.88,53581.34369794558,29.4552,29.5057,29.3758,29.5057,53581.3437
2012-01-09 11:30:00,40.89,40.91,40.72,40.75,28039.9777901166,29.5129,29.5274,29.3902,29.4119,28039.9778
2012-01-09 12:00:00,40.76,40.78,40.58,40.72,32898.38978345363,29.4191,29.4336,29.2892,29.3902,32898.3898
2012-01-09 12:30:00,40.73,40.76,40.64,40.7,21793.448084397554,29.3975,29.4191,29.3325,29.3758,21793.4481
2012-01-09 13:00:00,40.73,40.77,40.64,40.64,26374.236535258187,29.3975,29.4263,29.3325,29.3325,26374.2365
2012-01-09 13:30:00,40.65,40.65,40.49,40.54,49416.99056079955,29.3397,29.3397,29.2242,29.2603,49416.9906
2012-01-09 14:00:00,40.54,40.64,40.54,40.56,37895.61354802887,29.2603,29.3325,29.2603,29.2748,37895.6135
2012-01-09 14:30:00,40.55,40.66,40.55,40.62,31232.648528595226,29.2675,29.3469,29.2675,29.3181,31232.6485
2012-01-09 15:00:00,40.62,40.69,40.56,40.57,65380.34425319266,29.3181,29.3686,29.2748,29.282,65380.3443
2012-01-09 15:30:00,40.56,40.73,40.55,40.63,123820.09994447528,29.2748,29.3975,29.2675,29.3253,123820.0999
2012-01-10 09:30:00,41.55,41.97,41.52,41.92,149500.27762354247,29.9893,30.2925,29.9677,30.2564,149500.2776
2012-01-10 10:00:00,41.91,42.3,41.91,42.17,86618.54525263741,30.2491,30.5306,30.2491,30.4368,86618.5453
2012-01-10 10:30:00,42.11,42.35,42.11,42.27,81760.13325930039,30.3935,30.5667,30.3935,30.509,81760.1333
2012-01-10 11:00:00,42.24,42.5,42.16,42.45,103970.01665741256,30.4873,30.675,30.4296,30.6389,103970.0167
2012-01-10 11:30:00,42.45,42.45,42.2,42.22,93697.94558578568,30.6389,30.6389,30.4585,30.4729,93697.9456
2012-01-10 12:00:00,42.24,42.24,41.92,41.96,44003.33148250971,30.4873,30.4873,30.2564,30.2852,44003.3315
2012-01-10 12:30:00,41.92,42.03,41.91,42.01,16657.412548584118,30.2564,30.3358,30.2491,30.3213,16657.4125
2012-01-10 13:00:00,42.02,42.04,41.91,41.97,15685.730149916712,30.3285,30.343,30.2491,30.2925,15685.7301
2012-01-10 13:30:00,41.94,42.07,41.94,42.06,44419.76679622432,30.2708,30.3646,30.2708,30.3574,44419.7668
2012-01-10 14:00:00,42.04,42.29,42.03,42.27,23181.565796779567,30.343,30.5234,30.3358,30.509,23181.5658
2012-01-10 14:30:00,42.27,42.45,42.25,42.42,20266.518600777345,30.509,30.6389,30.4945,30.6172,20266.5186
2012-01-10 15:00:00,42.42,42.42,42.26,42.29,46085.50805108273,30.6172,30.6172,30.5018,30.5234,46085.5081
2012-01-10 15:30:00,42.29,42.44,42.21,42.34,186424.20877290392,30.5234,30.6317,30.4657,30.5595,186424.2088
2012-01-11 09:30:00,42.37,42.37,41.99,42.01,73847.86229872293,30.5812,30.5812,30.3069,30.3213,73847.8623
2012-01-11 10:00:00,42.03,42.18,41.98,42.07,39283.73126041088,30.3358,30.444,30.2997,30.3646,39283.7313
2012-01-11 10:30:00,42.07,42.15,42.01,42.08,49000.55524708495,30.3646,30.4224,30.3213,30.3718,49000.5552
2012-01-11 11:00:00,42.06,42.09,41.83,41.84,32204.33092726263,30.3574,30.3791,30.1914,30.1986,32204.3309
2012-01-11 11:30:00,41.83,41.91,41.76,41.82,33037.201554691834,30.1914,30.2491,30.1409,30.1842,33037.2016
2012-01-11 12:00:00,41.83,41.91,41.8,41.86,37756.80177679067,30.1914,30.2491,30.1698,30.2131,37756.8018
2012-01-11 12:30:00,41.86,42.02,41.86,41.96,25263.74236535258,30.2131,30.3285,30.2131,30.2852,25263.7424
2012-01-11 13:00:00,41.97,42.07,41.95,42.06,27207.1071626874,30.2925,30.3646,30.278,30.3574,27207.1072
2012-01-11 13:30:00,42.05,42.14,42.04,42.05,69961.13270405329,30.3502,30.4152,30.343,30.3502,69961.1327
2012-01-11 14:00:00,42.04,42.14,42.01,42.09,37617.99000555247,30.343,30.4152,30.3213,30.3791,37617.99
2012-01-11 14:30:00,42.09,42.1,41.99,42.02,36229.87229317046,30.3791,30.3863,30.3069,30.3285,36229.8723
2012-01-11 15:00:00,42.02,42.11,41.99,42.05,72182.12104386452,30.3285,30.3935,30.3069,30.3502,72182.121
2012-01-11 15:30:00,42.06,42.17,42.02,42.14,151027.20710716269,30.3574,30.4368,30.3285,30.4152,151027.2071
2012-01-12 09:30:00,42.49,42.53,42.06,42.07,167129.372570794,30.6678,30.6966,30.3574,30.3646,167129.3726
2012-01-12 10:00:00,42.07,42.16,41.78,41.83,93559.13381454747,30.3646,30.4296,30.1553,30.1914,93559.1338
2012-01-12 10:30:00,41.83,41.86,41.5,41.72,77456.96835091616,30.1914,30.2131,29.9532,30.112,77456.9684
2012-01-12 11:00:00,41.73,41.91,41.72,41.75,65657.96779566907,30.1192,30.2491,30.112,30.1337,65657.9678
2012-01-12 11:30:00,41.75,41.8,41.7,41.78,26235.424764019983,30.1337,30.1698,30.0976,30.1553,26235.4248
2012-01-12 12:00:00,41.78,41.9,41.78,41.78,34008.88395335924,30.1553,30.2419,30.1553,30.1553,34008.884
2012-01-12 12:30:00,41.8,42.06,41.78,42.04,23459.18933925597,30.1698,30.3574,30.1553,30.343,23459.1893
2012-01-12 13:00:00,42.04,42.09,42.04,42.09,10549.694614103277,30.343,30.3791,30.343,30.3791,10549.6946
2012-01-12 13:30:00,42.08,42.11,41.92,42.08,15963.353692393111,30.3718,30.3935,30.2564,30.3718,15963.3537
2012-01-12 14:00:00,42.07,42.14,42.01,42.09,15546.91837867851,30.3646,30.4152,30.3213,30.3791,15546.9184
2012-01-12 14:30:00,42.09,42.14,42.09,42.14,71071.62687395891,30.3791,30.4152,30.3791,30.4152,71071.6269
2012-01-12 15:00:00,42.14,42.15,42.1,42.13,61354.80288728484,30.4152,30.4224,30.3863,30.4079,61354.8029
2012-01-12 15:30:00,42.14,42.28,42.11,42.22,97584.67518045528,30.4152,30.5162,30.3935,30.4729,97584.6752
2012-01-13 09:30:00,41.86,41.91,41.59,41.61,102581.89894503054,30.2131,30.2491,30.0182,30.0326,102581.8989
2012-01-13 10:00:00,41.66,41.69,41.19,41.46,50943.92004441976,30.0687,30.0904,29.7295,29.9244,50943.92
2012-01-13 10:30:00,41.47,41.84,41.39,41.84,25263.74236535258,29.9316,30.1986,29.8738,30.1986,25263.7424
2012-01-13 11:00:00,41.84,42.01,41.79,41.98,34564.13103831204,30.1986,30.3213,30.1625,30.2997,34564.131
2012-01-13 11:30:00,41.97,42.01,41.91,41.97,14991.671293725709,30.2925,30.3213,30.2491,30.2925,14991.6713
2012-01-13 12:00:00,41.94,41.97,41.86,41.86,25680.177679067183,30.2708,30.2925,30.2131,30.2131,25680.1777
2012-01-13 12:30:00,41.85,41.89,41.79,41.86,17906.71848972793,30.2058,30.2347,30.1625,30.2131,17906.7185
2012-01-13 13:00:00,41.88,41.88,41.75,41.85,33731.26041088284,30.2275,30.2275,30.1337,30.2058,33731.2604
2012-01-13 13:30:00,41.85,42.03,41.8,41.88,44003.33148250971,30.2058,30.3358,30.1698,30.2275,44003.3315
2012-01-13 14:00:00,41.88,42.02,41.79,42.01,69961.13270405329,30.2275,30.3285,30.1625,30.3213,69961.1327
2012-01-13 14:30:00,42.04,42.08,41.92,42.01,7773.459189339255,30.343,30.3718,30.2564,30.3213,7773.4592
2012-01-13 15:00:00,41.97,42.09,41.97,41.98,18739.58911715713,30.2925,30.3791,30.2925,30.2997,18739.5891
2012-01-13 15:30:00,41.97,42.03,41.88,41.96,75374.79178234313,30.2925,30.3358,30.2275,30.2852,75374.7918
2012-01-17 09:30:00,43.42,44.09,43.39,43.66,203914.49194891725,31.339,31.8226,31.3174,31.5122,203914.4919
2012-01-17 10:00:00,43.69,43.73,43.4,43.48,102304.27540255414,31.5339,31.5628,31.3246,31.3823,102304.2754
2012-01-17 10:30:00,43.48,43.58,43.3,43.45,72320.93281510271,31.3823,31.4545,31.2524,31.3607,72320.9328
2012-01-17 11:00:00,43.45,43.61,43.44,43.58,59133.81454747362,31.3607,31.4761,31.3534,31.4545,59133.8145
2012-01-17 11:30:00,43.55,43.56,43.22,43.22,39283.73126041088,31.4328,31.4401,31.1947,31.1947,39283.7313
2012-01-17 12:00:00,43.21,43.24,43.11,43.11,36646.30760688506,31.1874,31.2091,31.1153,31.1153,36646.3076
2012-01-17 12:30:00,43.11,43.12,42.94,43.07,34008.88395335924,31.1153,31.1225,30.9926,31.0864,34008.884
2012-01-17 13:00:00,43.07,43.12,42.95,42.99,23459.18933925597,31.0864,31.1225,30.9998,31.0287,23459.1893
2012-01-17 13:30:00,42.96,42.96,42.85,42.85,52470.84952803997,31.007,31.007,30.9276,30.9276,52470.8495
2012-01-17 14:00:00,42.83,42.92,42.79,42.82,64825.09716823986,30.9132,30.9781,30.8843,30.906,64825.0972
2012-01-17 14:30:00,42.81,42.94,42.78,42.86,54830.64963908939,30.8987,30.9926,30.8771,30.9348,54830.6496
2012-01-17 15:00:00,42.83,42.83,42.62,42.68,62187.67351471404,30.9132,30.9132,30.7616,30.8049,62187.6735
2012-01-17 15:30:00,42.68,42.83,42.58,42.68,219183.78678511936,30.8049,30.9132,30.7327,30.8049,219183.7868
2012-01-18 09:30:00,43.4,43.63,43.3,43.5,250277.6235424764,31.3246,31.4906,31.2524,31.3968,250277.6235
2012-01-18 10:00:00,43.53,43.62,43.33,43.5,75235.98001110494,31.4184,31.4834,31.2741,31.3968,75235.98
2012-01-18 10:30:00,43.48,43.58,43.38,43.54,85646.86285397001,31.3823,31.4545,31.3101,31.4256,85646.8629
2012-01-18 11:00:00,43.54,43.8,43.53,43.7,73847.86229872293,31.4256,31.6133,31.4184,31.5411,73847.8623
2012-01-18 11:30:00,43.7,43.71,43.5,43.53,22348.69516935036,31.5411,31.5483,31.3968,31.4184,22348.6952
2012-01-18 12:00:00,43.51,43.71,43.51,43.63,95363.68684064408,31.404,31.5483,31.404,31.4906,95363.6868
2012-01-18 12:30:00,43.63,43.66,43.55,43.59,58856.19100499722,31.4906,31.5122,31.4328,31.4617,58856.191
2012-01-18 13:00:00,43.59,43.67,43.59,43.64,41365.90782898389,31.4617,31.5195,31.4617,31.4978,41365.9078
2012-01-18 13:30:00,43.64,43.69,43.58,43.63,42198.7784564131,31.4978,31.5339,31.4545,31.4906,42198.7785
2012-01-18 14:00:00,43.66,44.25,43.63,44.24,98278.7340366463,31.5122,31.9381,31.4906,31.9309,98278.734
2012-01-18 14:30:00,44.25,44.28,44.09,44.12,64269.850083287056,31.9381,31.9597,31.8226,31.8442,64269.8501
2012-01-18 15:00:00,44.14,44.28,44.1,44.24,58162.13214880622,31.8587,31.9597,31.8298,31.9309,58162.1321
2012-01-18 15:30:00,44.24,44.38,44.21,44.28,115074.95835646862,31.9309,32.0319,31.9092,31.9597,115074.9584
2012-01-19 09:30:00,44.57,44.58,44.22,44.37,245696.83509161577,32.169,32.1763,31.9164,32.0247,245696.8351
2012-01-19 10:00:00,44.36,44.38,43.99,44.29,71071.62687395891,32.0175,32.0319,31.7504,31.9669,71071.6269
2012-01-19 10:30:00,44.28,44.71,44.23,44.59,53858.96724042198,31.9597,32.2701,31.9236,32.1835,53858.9672
2012-01-19 11:00:00,44.56,44.67,44.41,44.63,53303.72015546918,32.1618,32.2412,32.0536,32.2123,53303.7202
2012-01-19 11:30:00,44.63,44.64,44.54,44.54,28595.224875069405,32.2123,32.2196,32.1474,32.1474,28595.2249
2012-01-19 12:00:00,44.54,44.61,44.53,44.54,16657.412548584118,32.1474,32.1979,32.1402,32.1474,16657.4125
2012-01-19 12:30:00,44.52,44.56,44.46,44.47,30538.589672404218,32.133,32.1618,32.0896,32.0969,30538.5897
2012-01-19 13:00:00,44.47,44.57,44.43,44.57,48028.87284841754,32.0969,32.169,32.068,32.169,48028.8728
2012-01-19 13:30:00,44.56,44.56,44.36,44.36,26235.424764019983,32.1618,32.1618,32.0175,32.0175,26235.4248
2012-01-19 14:00:00,44.36,44.41,44.3,44.32,33870.07218212104,32.0175,32.0536,31.9742,31.9886,33870.0722
2012-01-19 14:30:00,44.31,44.34,44.21,44.23,52470.84952803997,31.9814,32.003,31.9092,31.9236,52470.8495
2012-01-19 15:00:00,44.23,44.35,44.19,44.3,70238.7562465297,31.9236,32.0103,31.8948,31.9742,70238.7562
2012-01-19 15:30:00,44.28,44.41,44.28,44.35,185036.09106052195,31.9597,32.0536,31.9597,32.0103,185036.0911
2012-01-20 09:30:00,44.35,44.71,44.34,44.66,67740.14436424208,32.0103,32.2701,32.003,32.234,67740.1444
2012-01-20 10:00:00,44.64,45.04,44.55,45.04,67878.95613548029,32.2196,32.5083,32.1546,32.5083,67878.9561
2012-01-20 10:30:00,45.02,45.11,44.97,45.1,59272.626318711824,32.4938,32.5588,32.4577,32.5516,59272.6263
2012-01-20 11:00:00,45.1,45.12,44.92,45.02,175180.45530260963,32.5516,32.566,32.4217,32.4938,175180.4553
2012-01-20 11:30:00,45.02,45.06,44.89,45.03,58162.13214880622,32.4938,32.5227,32.4,32.5011,58162.1321
2012-01-20 12:00:00,45.05,45.2,45.05,45.12,33453.63686840644,32.5155,32.6238,32.5155,32.566,33453.6369
2012-01-20 12:30:00,45.12,45.13,44.91,44.91,40533.03720155469,32.566,32.5732,32.4144,32.4144,40533.0372
2012-01-20 13:00:00,44.91,45.2,44.9,45.19,61354.80288728484,32.4144,32.6238,32.4072,32.6165,61354.8029
2012-01-20 13:30:00,45.18,45.26,45.11,45.18,32620.76624097723,32.6093,32.6671,32.5588,32.6093,32620.7662
2012-01-20 14:00:00,45.16,45.19,45.01,45.08,26790.67184897279,32.5949,32.6165,32.4866,32.5371,26790.6718
2012-01-20 14:30:00,45.08,45.12,45.05,45.09,33592.44863964464,32.5371,32.566,32.5155,32.5444,33592.4486
2012-01-20 15:00:00,45.09,45.19,45.08,45.15,47057.19044975014,32.5444,32.6165,32.5371,32.5877,47057.1904
2012-01-20 15:30:00,45.14,45.25,45.1,45.23,161854.52526374234,32.5804,32.6598,32.5516,32.6454,161854.5253
2012-01-23 09:30:00,45.12,46.13,45.11,46.08,172959.46696279844,32.566,33.295,32.5588,33.2589,172959.467
2012-01-23 10:00:00,46.08,46.21,46.03,46.12,146307.60688506384,33.2589,33.3527,33.2228,33.2878,146307.6069
2012-01-23 10:30:00,46.11,46.39,46.06,46.39,176707.38478622987,33.2806,33.4827,33.2445,33.4827,176707.3848
2012-01-23 11:00:00,46.4,46.4,46.05,46.12,65657.96779566907,33.4899,33.4899,33.2373,33.2878,65657.9678
2012-01-23 11:30:00,46.11,46.11,45.84,45.96,60383.12048861743,33.2806,33.2806,33.0857,33.1723,60383.1205
2012-01-23 12:00:00,45.98,46.07,45.88,46.04,70932.8151027207,33.1867,33.2517,33.1146,33.23,70932.8151
2012-01-23 12:30:00,46.06,46.06,45.9,45.94,28734.03664630761,33.2445,33.2445,33.129,33.1579,28734.0366
2012-01-23 13:00:00,45.94,45.98,45.79,45.93,26235.424764019983,33.1579,33.1867,33.0496,33.1506,26235.4248
2012-01-23 13:30:00,45.93,45.98,45.83,45.98,40116.60188784009,33.1506,33.1867,33.0785,33.1867,40116.6019
2012-01-23 14:00:00,45.98,46.0,45.88,45.93,53442.53192670738,33.1867,33.2012,33.1146,33.1506,53442.5319
2012-01-23 14:30:00,45.93,45.98,45.78,45.93,98139.9222654081,33.1506,33.1867,33.0424,33.1506,98139.9223
2012-01-23 15:00:00,45.93,46.02,45.87,45.97,66074.40310938367,33.1506,33.2156,33.1073,33.1795,66074.4031
2012-01-23 15:30:00,45.97,46.03,45.9,45.98,91754.58078845084,33.1795,33.2228,33.129,33.1867,91754.5808
2012-01-24 09:30:00,44.8,45.41,44.75,45.33,178928.3731260411,32.335,32.7753,32.299,32.7176,178928.3731
2012-01-24 10:00:00,45.27,45.46,45.21,45.36,38312.04886174348,32.6743,32.8114,32.631,32.7392,38312.0489
2012-01-24 10:30:00,45.33,45.44,45.27,45.31,84536.36868406441,32.7176,32.797,32.6743,32.7031,84536.3687
2012-01-24 11:00:00,45.32,45.67,45.3,45.64,65241.53248195446,32.7104,32.963,32.6959,32.9413,65241.5325
2012-01-24 11:30:00,45.64,45.88,45.64,45.86,34147.69572459744,32.9413,33.1146,32.9413,33.1001,34147.6957
2012-01-24 12:00:00,45.83,45.83,45.66,45.67,15130.483064963908,33.0785,33.0785,32.9558,32.963,15130.4831
2012-01-24 12:30:00,45.63,45.74,45.63,45.72,11521.377012770685,32.9341,33.0135,32.9341,32.9991,11521.377
2012-01-24 13:00:00,45.72,45.75,45.56,45.6,12215.435868961687,32.9991,33.0207,32.8836,32.9125,12215.4359
2012-01-24 13:30:00,45.6,45.67,45.54,45.65,31787.895613548026,32.9125,32.963,32.8692,32.9485,31787.8956
2012-01-24 14:00:00,45.68,45.91,45.68,45.82,50527.48473070516,32.9702,33.1362,32.9702,33.0712,50527.4847
2012-01-24 14:30:00,45.84,45.85,45.72,45.75,28178.789561354803,33.0857,33.0929,32.9991,33.0207,28178.7896
2012-01-24 15:00:00,45.73,45.82,45.73,45.8,44003.33148250971,33.0063,33.0712,33.0063,33.0568,44003.3315
2012-01-24 15:30:00,45.8,45.86,45.73,45.85,92587.45141588006,33.0568,33.1001,33.0063,33.0929,92587.4514
2012-01-25 09:30:00,44.99,45.15,44.92,45.1,145197.11271515823,32.4722,32.5877,32.4217,32.5516,145197.1127
2012-01-25 10:00:00,45.1,45.34,45.04,45.22,60799.55580233203,32.5516,32.7248,32.5083,32.6382,60799.5558
2012-01-25 10:30:00,45.22,45.25,45.05,45.14,61493.61465852304,32.6382,32.6598,32.5155,32.5804,61493.6147
2012-01-25 11:00:00,45.15,45.26,45.08,45.2,56496.390893947806,32.5877,32.6671,32.5371,32.6238,56496.3909
2012-01-25 11:30:00,45.2,45.38,45.2,45.35,18045.53026096613,32.6238,32.7537,32.6238,32.732,18045.5303
2012-01-25 12:00:00,45.33,45.47,45.2,45.37,74958.35646862854,32.7176,32.8186,32.6238,32.7465,74958.3565
2012-01-25 12:30:00,45.35,45.46,45.26,45.4,45391.44919489172,32.732,32.8114,32.6671,32.7681,45391.4492
2012-01-25 13:00:00,45.41,45.77,45.4,45.72,23042.75402554137,32.7753,33.0352,32.7681,32.9991,23042.754
2012-01-25 13:30:00,45.72,45.86,45.64,45.73,28734.03664630761,32.9991,33.1001,32.9413,33.0063,28734.0366
2012-01-25 14:00:00,45.75,45.77,45.44,45.57,25818.989450305384,33.0207,33.0352,32.797,32.8908,25818.9895
2012-01-25 14:30:00,45.57,45.67,45.49,45.51,83981.1215991116,32.8908,32.963,32.8331,32.8475,83981.1216
2012-01-25 15:00:00,45.51,45.82,45.51,45.8,125485.84119933368,32.8475,33.0712,32.8475,33.0568,125485.8412
2012-01-25 15:30:00,45.8,46.0,45.79,45.96,141449.1948917268,33.0568,33.2012,33.0496,33.1723,141449.1949
2012-01-26 09:30:00,46.49,46.78,46.43,46.78,57606.88506385341,33.5548,33.7641,33.5115,33.7641,57606.8851
2012-01-26 10:00:00,46.77,46.82,46.49,46.49,88561.91004997223,33.7569,33.793,33.5548,33.5548,88561.91
2012-01-26 10:30:00,46.51,46.57,46.42,46.47,83703.4980566352,33.5693,33.6126,33.5043,33.5404,83703.4981
2012-01-26 11:00:00,46.44,46.63,46.42,46.63,52054.41421432537,33.5187,33.6559,33.5043,33.6559,52054.4142
2012-01-26 11:30:00,46.62,46.62,46.37,46.45,27345.9189339256,33.6487,33.6487,33.4682,33.526,27345.9189
2012-01-26 12:00:00,46.42,46.44,46.15,46.15,25402.55413659078,33.5043,33.5187,33.3094,33.3094,25402.5541
2012-01-26 12:30:00,46.15,46.2,46.13,46.18,39977.790116601886,33.3094,33.3455,33.295,33.3311,39977.7901
2012-01-26 13:00:00,46.18,46.26,46.18,46.25,36507.49583564686,33.3311,33.3888,33.3311,33.3816,36507.4958
2012-01-26 13:30:00,46.24,46.26,46.08,46.24,21932.259855635755,33.3744,33.3888,33.2589,33.3744,21932.2599
2012-01-26 14:00:00,46.24,46.26,45.95,46.1,31649.083842309825,33.3744,33.3888,33.1651,33.2733,31649.0838
2012-01-26 14:30:00,46.08,46.13,45.99,46.0,34286.50749583564,33.2589,33.295,33.1939,33.2012,34286.5075
2012-01-26 15:00:00,45.99,46.04,45.84,45.84,54691.83786785119,33.1939,33.23,33.0857,33.0857,54691.8379
2012-01-26 15:30:00,45.82,46.04,45.82,46.03,185174.9028317601,33.0712,33.23,33.0712,33.2228,185174.9028
2012-01-27 09:30:00,45.59,46.02,45.59,45.94,48722.93170460855,32.9052,33.2156,32.9052,33.1579,48722.9317
2012-01-27 10:00:00,45.95,45.98,45.77,45.89,24569.683509161576,33.1651,33.1867,33.0352,33.1218,24569.6835
2012-01-27 10:30:00,45.93,45.97,45.69,45.76,47890.06107717934,33.1506,33.1795,32.9774,33.0279,47890.0611
2012-01-27 11:00:00,45.82,45.98,45.82,45.98,16379.789006107716,33.0712,33.1867,33.0712,33.1867,16379.789
2012-01-27 11:30:00,45.94,45.96,45.75,45.78,17490.283176013323,33.1579,33.1723,33.0207,33.0424,17490.2832
2012-01-27 12:00:00,45.8,45.85,45.62,45.72,13881.177123820098,33.0568,33.0929,32.9269,32.9991,13881.1771
2012-01-27 12:30:00,45.72,45.73,45.5,45.57,20405.330372015545,32.9991,33.0063,32.8403,32.8908,20405.3304
2012-01-27 13:00:00,45.58,45.7,45.57,45.66,13187.118267629094,32.898,32.9846,32.8908,32.9558,13187.1183
2012-01-27 13:30:00,45.64,45.72,45.61,45.71,15130.483064963908,32.9413,32.9991,32.9197,32.9919,15130.4831
2012-01-27 14:00:00,45.69,45.75,45.65,45.72,16935.03609106052,32.9774,33.0207,32.9485,32.9991,16935.0361
2012-01-27 14:30:00,45.75,45.83,45.68,45.79,17212.65963353692,33.0207,33.0785,32.9702,33.0496,17212.6596
2012-01-27 15:00:00,45.79,45.84,45.72,45.81,27484.730705163794,33.0496,33.0857,32.9991,33.064,27484.7307
2012-01-27 15:30:00,45.81,45.88,45.72,45.72,56496.390893947806,33.064,33.1146,32.9991,32.9991,56496.3909
2012-01-30 09:30:00,44.84,45.5,44.78,45.44,105496.94614103276,32.3639,32.8403,32.3206,32.797,105496.9461
2012-01-30 10:00:00,45.44,45.46,45.24,45.27,45391.44919489172,32.797,32.8114,32.6526,32.6743,45391.4492
2012-01-30 10:30:00,45.26,45.55,45.26,45.55,35119.37812326485,32.6671,32.8764,32.6671,32.8764,35119.3781
2012-01-30 11:00:00,45.56,45.75,45.56,45.75,52332.03775680177,32.8836,33.0207,32.8836,33.0207,52332.0378
2012-01-30 11:30:00,45.72,45.72,45.65,45.7,20544.142143253743,32.9991,32.9991,32.9485,32.9846,20544.1421
2012-01-30 12:00:00,45.69,45.75,45.65,45.71,33176.013325930035,32.9774,33.0207,32.9485,32.9919,33176.0133
2012-01-30 12:30:00,45.69,45.72,45.49,45.63,71071.62687395891,32.9774,32.9991,32.8331,32.9341,71071.6269
2012-01-30 13:00:00,45.62,45.67,45.58,45.63,25680.177679067183,32.9269,32.963,32.898,32.9341,25680.1777
2012-01-30 13:30:00,45.62,45.87,45.6,45.85,23598.00111049417,32.9269,33.1073,32.9125,33.0929,23598.0011
2012-01-30 14:00:00,45.86,45.98,45.82,45.94,25402.55413659078,33.1001,33.1867,33.0712,33.1579,25402.5541
2012-01-30 14:30:00,45.94,45.98,45.85,45.9,35119.37812326485,33.1579,33.1867,33.0929,33.129,35119.3781
2012-01-30 15:00:00,45.89,45.9,45.77,45.86,44280.95502498611,33.1218,33.129,33.0352,33.1001,44280.955
2012-01-30 15:30:00,45.86,45.93,45.74,45.89,97029.42809550247,33.1001,33.1506,33.0135,33.1218,97029.4281
2012-01-31 09:30:00,46.47,46.75,46.18,46.33,219600.222098834,33.5404,33.7425,33.3311,33.4393,219600.2221
2012-01-31 10:00:00,46.34,46.34,46.0,46.0,141865.6302054414,33.4466,33.4466,33.2012,33.2012,141865.6302
2012-01-31 10:30:00,46.0,46.01,45.62,45.67,63853.41476957245,33.2012,33.2084,32.9269,32.963,63853.4148
2012-01-31 11:00:00,45.66,45.91,45.55,45.79,81482.50971682399,32.9558,33.1362,32.8764,33.0496,81482.5097
2012-01-31 11:30:00,45.73,45.8,45.57,45.74,47473.62576346474,33.0063,33.0568,32.8908,33.0135,47473.6258
2012-01-31 12:00:00,45.73,45.8,45.64,45.76,56912.82620766241,33.0063,33.0568,32.9413,33.0279,56912.8262
2012-01-31 12:30:00,45.78,45.86,45.69,45.77,50527.48473070516,33.0424,33.1001,32.9774,33.0352,50527.4847
2012-01-31 13:00:00,45.77,45.79,45.66,45.66,26096.612992781786,33.0352,33.0496,32.9558,32.9558,26096.613
2012-01-31 13:30:00,45.67,45.67,45.33,45.38,53581.34369794558,32.963,32.963,32.7176,32.7537,53581.3437
2012-01-31 14:00:00,45.37,45.68,45.28,45.67,95086.06329816768,32.7465,32.9702,32.6815,32.963,95086.0633
2012-01-31 14:30:00,45.67,45.78,45.54,45.75,57468.07329261521,32.963,33.0424,32.8692,33.0207,57468.0733
2012-01-31 15:00:00,45.74,45.81,45.61,45.64,60660.74403109383,33.0135,33.064,32.9197,32.9413,60660.744
2012-01-31 15:30:00,45.65,45.73,45.41,45.49,205580.2332037757,32.9485,33.0063,32.7753,32.8331,205580.2332
2012-02-01 09:30:00,47.2,47.55,45.88,45.95,568989.4503053859,34.0673,34.3199,33.1146,33.1651,568989.4503
2012-02-01 10:00:00,45.98,46.73,45.76,46.5,207940.0333148251,33.1867,33.7281,33.0279,33.562,207940.0333
2012-02-01 10:30:00,46.52,46.93,46.43,46.88,137146.02998334257,33.5765,33.8724,33.5115,33.8363,137146.03
2012-02-01 11:00:00,46.88,47.22,46.82,46.91,119100.49972237644,33.8363,34.0817,33.793,33.858,119100.4997
2012-02-01 11:30:00,46.92,47.04,46.85,46.89,43031.64908384231,33.8652,33.9518,33.8147,33.8435,43031.6491
2012-02-01 12:00:00,46.91,47.08,46.85,46.97,62742.920599666846,33.858,33.9807,33.8147,33.9013,62742.9206
2012-02-01 12:30:00,46.97,46.99,46.78,46.86,82731.81565796779,33.9013,33.9157,33.7641,33.8219,82731.8157
2012-02-01 13:00:00,46.88,47.16,46.78,47.14,65519.156024430864,33.8363,34.0384,33.7641,34.024,65519.156
2012-02-01 13:30:00,47.13,47.3,46.8,46.8,171016.1021654636,34.0168,34.1395,33.7786,33.7786,171016.1022
2012-02-01 14:00:00,46.83,47.17,46.83,47.13,111465.8523042754,33.8002,34.0456,33.8002,34.0168,111465.8523
2012-02-01 14:30:00,47.12,47.19,46.83,46.86,100916.15769017211,34.0095,34.0601,33.8002,33.8219,100916.1577
2012-02-01 15:00:00,46.88,46.96,46.78,46.78,156857.3014991671,33.8363,33.8941,33.7641,33.7641,156857.3015
2012-02-01 15:30:00,46.78,46.85,46.66,46.77,240421.9877845641,33.7641,33.8147,33.6775,33.7569,240421.9878
2012-02-02 09:30:00,46.72,46.73,45.69,45.98,479733.4813992226,33.7208,33.7281,32.9774,33.1867,479733.4814
2012-02-02 10:00:00,46.02,46.53,45.99,46.24,146029.98334258745,33.2156,33.5837,33.1939,33.3744,146029.9833
2012-02-02 10:30:00,46.24,46.63,46.07,46.61,157828.98389783452,33.3744,33.6559,33.2517,33.6414,157828.9839
2012-02-02 11:00:00,46.62,46.71,46.35,46.42,137701.27706829537,33.6487,33.7136,33.4538,33.5043,137701.2771
2012-02-02 11:30:00,46.4,46.4,45.92,46.29,86618.54525263741,33.4899,33.4899,33.1434,33.4105,86618.5453
2012-02-02 12:00:00,46.29,46.4,45.86,45.96,84813.99222654081,33.4105,33.4899,33.1001,33.1723,84813.9922
2012-02-02 12:30:00,45.95,46.03,45.59,45.8,98556.3575791227,33.1651,33.2228,32.9052,33.0568,98556.3576
2012-02-02 13:00:00,45.82,45.88,45.74,45.84,78289.83897834536,33.0712,33.1146,33.0135,33.0857,78289.839
2012-02-02 13:30:00,45.82,46.08,45.82,46.03,64963.90893947806,33.0712,33.2589,33.0712,33.2228,64963.9089
2012-02-02 14:00:00,46.04,46.23,46.03,46.18,45113.82565241532,33.23,33.3672,33.2228,33.3311,45113.8257
2012-02-02 14:30:00,46.18,46.29,46.02,46.11,137146.02998334257,33.3311,33.4105,33.2156,33.2806,137146.03
2012-02-02 15:00:00,46.11,46.34,46.07,46.29,157828.98389783452,33.2806,33.4466,33.2517,33.4105,157828.9839
2012-02-02 15:30:00,46.3,46.47,46.25,46.36,380899.50027762353,33.4177,33.5404,33.3816,33.461,380899.5003
2012-02-03 09:30:00,46.79,47.15,46.69,47.04,209605.7745696835,33.7714,34.0312,33.6992,33.9518,209605.7746
2012-02-03 10:00:00,47.06,47.14,46.92,46.98,161715.71349250415,33.9662,34.024,33.8652,33.9085,161715.7135
2012-02-03 10:30:00,47.0,47.01,46.73,46.82,101471.40477512492,33.9229,33.9301,33.7281,33.793,101471.4048
2012-02-03 11:00:00,46.82,46.89,46.75,46.86,74819.54469739033,33.793,33.8435,33.7425,33.8219,74819.5447
2012-02-03 11:30:00,46.85,47.16,46.85,47.05,91060.52193225984,33.8147,34.0384,33.8147,33.959,91060.5219
2012-02-03 12:00:00,47.07,47.29,47.01,47.27,69128.26207662409,33.9735,34.1322,33.9301,34.1178,69128.2621
2012-02-03 12:30:00,47.24,47.68,47.24,47.65,81621.32148806218,34.0962,34.4137,34.0962,34.3921,81621.3215
2012-02-03 13:00:00,47.68,48.04,47.66,47.81,151721.26596335368,34.4137,34.6736,34.3993,34.5076,151721.266
2012-02-03 13:30:00,47.8,47.8,47.53,47.63,83009.43920044419,34.5003,34.5003,34.3055,34.3776,83009.4392
2012-02-03 14:00:00,47.64,47.71,47.51,47.63,75652.41532481954,34.3849,34.4354,34.291,34.3776,75652.4153
2012-02-03 14:30:00,47.6,47.73,47.52,47.55,164491.94891726816,34.356,34.4498,34.2982,34.3199,164491.9489
2012-02-03 15:00:00,47.54,47.8,47.53,47.68,159911.16046640754,34.3127,34.5003,34.3055,34.4137,159911.1605
2012-02-03 15:30:00,47.68,47.7,47.52,47.63,115769.01721265964,34.4137,34.4282,34.2982,34.3776,115769.0172
2012-02-06 09:30:00,47.2,47.79,47.19,47.65,77873.40366463075,34.0673,34.4931,34.0601,34.3921,77873.4037
2012-02-06 10:00:00,47.62,47.63,47.4,47.45,37479.17823431427,34.3704,34.3776,34.2116,34.2477,37479.1782
2012-02-06 10:30:00,47.43,47.49,47.33,47.45,38728.48417545808,34.2333,34.2766,34.1611,34.2477,38728.4842
2012-02-06 11:00:00,47.45,47.6,47.44,47.51,21932.259855635755,34.2477,34.356,34.2405,34.291,21932.2599
2012-02-06 11:30:00,47.56,47.73,47.52,47.72,22903.942254303165,34.3271,34.4498,34.2982,34.4426,22903.9423
2012-02-06 12:00:00,47.73,47.76,47.48,47.49,41782.3431426985,34.4498,34.4715,34.2694,34.2766,41782.3431
2012-02-06 12:30:00,47.49,47.68,47.49,47.63,19433.64797334814,34.2766,34.4137,34.2766,34.3776,19433.648
2012-02-06 13:00:00,47.61,47.66,47.55,47.64,17073.84786229872,34.3632,34.3993,34.3199,34.3849,17073.8479
2012-02-06 13:30:00,47.63,47.73,47.5,47.52,72876.17990005552,34.3776,34.4498,34.2838,34.2982,72876.1799
2012-02-06 14:00:00,47.51,47.52,47.41,47.43,23181.565796779567,34.291,34.2982,34.2189,34.2333,23181.5658
2012-02-06 14:30:00,47.44,47.44,47.3,47.39,163936.70183231536,34.2405,34.2405,34.1395,34.2044,163936.7018
2012-02-06 15:00:00,47.39,47.42,47.24,47.37,98417.5458078845,34.2044,34.2261,34.0962,34.19,98417.5458
2012-02-06 15:30:00,47.38,47.42,47.31,47.38,140199.888950583,34.1972,34.2261,34.1467,34.1972,140199.889
2012-02-07 09:30:00,47.27,47.32,46.78,46.86,117712.38200999444,34.1178,34.1539,33.7641,33.8219,117712.382
2012-02-07 10:00:00,46.86,46.96,46.68,46.91,147556.91282620764,33.8219,33.8941,33.692,33.858,147556.9128
2012-02-07 10:30:00,46.91,47.11,46.87,47.1,118822.87617990003,33.858,34.0023,33.8291,33.9951,118822.8762
2012-02-07 11:00:00,47.11,47.29,47.06,47.15,113131.5935591338,34.0023,34.1322,33.9662,34.0312,113131.5936
2012-02-07 11:30:00,47.17,47.17,46.88,46.89,48584.11993337035,34.0456,34.0456,33.8363,33.8435,48584.1199
2012-02-07 12:00:00,46.88,47.04,46.88,46.9,31926.707384786227,33.8363,33.9518,33.8363,33.8508,31926.7074
2012-02-07 12:30:00,46.92,47.02,46.92,47.02,51637.97890061077,33.8652,33.9374,33.8652,33.9374,51637.9789
2012-02-07 13:00:00,47.01,47.06,46.93,46.97,45807.88450860633,33.9301,33.9662,33.8724,33.9013,45807.8845
2012-02-07 13:30:00,46.96,47.14,46.93,47.11,45252.63742365352,33.8941,34.024,33.8724,34.0023,45252.6374
2012-02-07 14:00:00,47.13,47.16,47.09,47.12,46779.56690727374,34.0168,34.0384,33.9879,34.0095,46779.5669
2012-02-07 14:30:00,47.12,47.19,47.01,47.02,45391.44919489172,34.0095,34.0601,33.9301,33.9374,45391.4492
2012-02-07 15:00:00,47.04,47.24,47.04,47.14,173931.14936146585,33.9518,34.0962,33.9518,34.024,173931.1494
2012-02-07 15:30:00,47.14,47.15,46.96,46.97,195863.4092171016,34.024,34.0312,33.8941,33.9013,195863.4092
2012-02-08 09:30:00,47.0,47.56,46.96,47.45,77318.15657967795,33.9229,34.3271,33.8941,34.2477,77318.1566
2012-02-08 10:00:00,47.49,47.5,47.23,47.32,109522.48750694058,34.2766,34.2838,34.0889,34.1539,109522.4875
2012-02-08 10:30:00,47.29,47.29,47.15,47.24,81482.50971682399,34.1322,34.1322,34.0312,34.0962,81482.5097
2012-02-08 11:00:00,47.24,47.27,47.09,47.23,78983.89783453636,34.0962,34.1178,33.9879,34.0889,78983.8978
2012-02-08 11:30:00,47.23,47.26,47.06,47.19,14714.047751249303,34.0889,34.1106,33.9662,34.0601,14714.0478
2012-02-08 12:00:00,47.19,47.19,47.09,47.16,73986.67406996113,34.0601,34.0601,33.9879,34.0384,73986.6741
2012-02-08 12:30:00,47.16,47.19,47.11,47.18,69544.6973903387,34.0384,34.0601,34.0023,34.0528,69544.6974
2012-02-08 13:00:00,47.16,47.21,47.11,47.19,25124.93059411438,34.0384,34.0745,34.0023,34.0601,25124.9306
2012-02-08 13:30:00,47.18,47.22,47.13,47.15,32620.76624097723,34.0528,34.0817,34.0168,34.0312,32620.7662
2012-02-08 14:00:00,47.15,47.24,47.13,47.16,48584.11993337035,34.0312,34.0962,34.0168,34.0384,48584.1199
2012-02-08 14:30:00,47.17,47.27,47.14,47.2,31787.895613548026,34.0456,34.1178,34.024,34.0673,31787.8956
2012-02-08 15:00:00,47.19,47.27,47.16,47.27,45807.88450860633,34.0601,34.1178,34.0384,34.1178,45807.8845
2012-02-08 15:30:00,47.27,47.34,47.23,47.31,109383.67573570236,34.1178,34.1683,34.0889,34.1467,109383.6757
2012-02-09 09:30:00,47.02,47.25,47.0,47.18,121043.86451971126,33.9374,34.1034,33.9229,34.0528,121043.8645
2012-02-09 10:00:00,47.16,47.22,46.96,47.08,266796.2243198224,34.0384,34.0817,33.8941,33.9807,266796.2243
2012-02-09 10:30:00,47.07,47.31,46.98,47.31,147834.53636868406,33.9735,34.1467,33.9085,34.1467,147834.5364
2012-02-09 11:00:00,47.32,47.36,47.22,47.24,83287.06274292059,34.1539,34.1828,34.0817,34.0962,83287.0627
2012-02-09 11:30:00,47.25,47.4,47.24,47.37,48861.74347584675,34.1034,34.2116,34.0962,34.19,48861.7435
2012-02-09 12:00:00,47.36,47.4,47.27,47.32,24153.248195446973,34.1828,34.2116,34.1178,34.1539,24153.2482
2012-02-09 12:30:00,47.3,47.4,47.27,47.34,37479.17823431427,34.1395,34.2116,34.1178,34.1683,37479.1782
2012-02-09 13:00:00,47.34,47.38,47.27,47.31,84258.745141588,34.1683,34.1972,34.1178,34.1467,84258.7451
2012-02-09 13:30:00,47.31,47.49,47.29,47.46,24569.683509161576,34.1467,34.2766,34.1322,34.2549,24569.6835
2012-02-09 14:00:00,47.45,47.52,47.37,47.38,15824.541921154912,34.2477,34.2982,34.19,34.1972,15824.5419
2012-02-09 14:30:00,47.37,47.41,47.29,47.38,68295.39144919488,34.19,34.2189,34.1322,34.1972,68295.3914
2012-02-09 15:00:00,47.39,47.48,47.36,47.42,91893.39255968906,34.2044,34.2694,34.1828,34.2261,91893.3926
2012-02-09 15:30:00,47.42,47.53,47.39,47.48,162409.77234869517,34.2261,34.3055,34.2044,34.2694,162409.7723
2012-02-10 09:30:00,46.42,46.67,46.23,46.5,162409.77234869517,33.5043,33.6847,33.3672,33.562,162409.7723
2012-02-10 10:00:00,46.49,46.7,46.42,46.64,166435.313714603,33.5548,33.7064,33.5043,33.6631,166435.3137
2012-02-10 10:30:00,46.65,46.74,46.58,46.6,38867.29594669628,33.6703,33.7353,33.6198,33.6342,38867.2959
2012-02-10 11:00:00,46.61,46.63,46.56,46.58,101332.59300388672,33.6414,33.6559,33.6054,33.6198,101332.593
2012-02-10 11:30:00,46.59,46.82,46.59,46.77,48306.496390893946,33.627,33.793,33.627,33.7569,48306.4964
2012-02-10 12:00:00,46.76,46.9,46.68,46.85,44697.39033870072,33.7497,33.8508,33.692,33.8147,44697.3903
2012-02-10 12:30:00,46.85,46.93,46.81,46.9,59966.68517490283,33.8147,33.8724,33.7858,33.8508,59966.6852
2012-02-10 13:00:00,46.91,46.98,46.81,46.83,45252.63742365352,33.858,33.9085,33.7858,33.8002,45252.6374
2012-02-10 13:30:00,46.8,46.93,46.79,46.83,41782.3431426985,33.7786,33.8724,33.7714,33.8002,41782.3431
2012-02-10 14:00:00,46.83,46.93,46.81,46.83,49555.80233203776,33.8002,33.8724,33.7858,33.8002,49555.8023
2012-02-10 14:30:00,46.85,46.93,46.83,46.91,54553.026096612986,33.8147,33.8724,33.8002,33.858,54553.0261
2012-02-10 15:00:00,46.91,46.99,46.85,46.92,88423.09827873403,33.858,33.9157,33.8147,33.8652,88423.0983
2012-02-10 15:30:00,46.92,47.11,46.89,47.1,221682.398667407,33.8652,34.0023,33.8435,33.9951,221682.3987
2012-02-13 09:30:00,47.52,47.63,47.11,47.19,107440.31093836756,34.5348,34.6147,34.2368,34.295,107440.3109
2012-02-13 10:00:00,47.19,47.19,46.85,46.91,80233.20377568017,34.295,34.295,34.0479,34.0915,80233.2038
2012-02-13 10:30:00,46.91,46.95,46.78,46.81,47890.06107717934,34.0915,34.1205,33.997,34.0188,47890.0611
2012-02-13 11:00:00,46.81,46.91,46.78,46.83,65796.77956690727,34.0188,34.0915,33.997,34.0333,65796.7796
2012-02-13 11:30:00,46.82,46.85,46.8,46.84,48028.87284841754,34.0261,34.0479,34.0115,34.0406,48028.8728
2012-02-13 12:00:00,46.83,46.85,46.79,46.79,22765.13048306496,34.0333,34.0479,34.0043,34.0043,22765.1305
2012-02-13 12:30:00,46.8,46.85,46.78,46.82,46085.50805108273,34.0115,34.0479,33.997,34.0261,46085.5081
2012-02-13 13:00:00,46.83,46.86,46.78,46.83,46363.131593559134,34.0333,34.0551,33.997,34.0333,46363.1316
2012-02-13 13:30:00,46.82,46.9,46.81,46.85,95502.49861188229,34.0261,34.0842,34.0188,34.0479,95502.4986
2012-02-13 14:00:00,46.85,46.88,46.8,46.83,57745.696835091614,34.0479,34.0697,34.0115,34.0333,57745.6968
2012-02-13 14:30:00,46.85,47.0,46.82,47.0,276374.2365352582,34.0479,34.1569,34.0261,34.1569,276374.2365
2012-02-13 15:00:00,46.98,47.09,46.89,47.06,64547.47362576346,34.1423,34.2223,34.0769,34.2005,64547.4736
2012-02-13 15:30:00,47.08,47.08,46.99,47.03,101749.02831760132,34.215,34.215,34.1496,34.1787,101749.0283
2012-02-14 09:30:00,46.64,46.89,46.63,46.74,174625.20821765685,33.8953,34.0769,33.888,33.9679,174625.2082
2012-02-14 10:00:00,46.75,46.91,46.73,46.87,144641.86563020543,33.9752,34.0915,33.9607,34.0624,144641.8656
2012-02-14 10:30:00,46.86,46.88,46.75,46.81,109383.67573570236,34.0551,34.0697,33.9752,34.0188,109383.6757
2012-02-14 11:00:00,46.8,46.85,46.77,46.81,57468.07329261521,34.0115,34.0479,33.9897,34.0188,57468.0733
2012-02-14 11:30:00,46.81,46.96,46.8,46.83,40533.03720155469,34.0188,34.1278,34.0115,34.0333,40533.0372
2012-02-14 12:00:00,46.84,46.91,46.8,46.81,34841.754580788445,34.0406,34.0915,34.0115,34.0188,34841.7546
2012-02-14 12:30:00,46.8,46.83,46.77,46.81,91615.76901721266,34.0115,34.0333,33.9897,34.0188,91615.769
2012-02-14 13:00:00,46.8,46.84,46.7,46.83,72876.17990005552,34.0115,34.0406,33.9389,34.0333,72876.1799
2012-02-14 13:30:00,46.8,46.93,46.79,46.91,31232.648528595226,34.0115,34.106,34.0043,34.0915,31232.6485
2012-02-14 14:00:00,46.91,46.93,46.78,46.8,36229.87229317046,34.0915,34.106,33.997,34.0115,36229.8723
2012-02-14 14:30:00,46.81,46.87,46.78,46.84,44142.14325374791,34.0188,34.0624,33.997,34.0406,44142.1433
2012-02-14 15:00:00,46.86,46.95,46.78,46.8,75791.22709605774,34.0551,34.1205,33.997,34.0115,75791.2271
2012-02-14 15:30:00,46.8,47.07,46.78,46.99,160466.40755136035,34.0115,34.2078,33.997,34.1496,160466.4076
2012-02-15 09:30:00,47.6,47.81,47.37,47.43,156024.43087173792,34.5929,34.7455,34.4258,34.4694,156024.4309
2012-02-15 10:00:00,47.46,47.55,46.98,47.16,103553.58134369794,34.4912,34.5566,34.1423,34.2732,103553.5813
2012-02-15 10:30:00,47.19,47.49,47.19,47.29,35119.37812326485,34.295,34.513,34.295,34.3676,35119.3781
2012-02-15 11:00:00,47.26,47.33,47.17,47.32,41088.28428650749,34.3458,34.3967,34.2804,34.3894,41088.2843
2012-02-15 11:30:00,47.36,47.55,47.34,47.5,44142.14325374791,34.4185,34.5566,34.404,34.5203,44142.1433
2012-02-15 12:00:00,47.49,47.65,47.42,47.6,33037.201554691834,34.513,34.6293,34.4621,34.5929,33037.2016
2012-02-15 12:30:00,47.54,47.65,47.45,47.5,64825.09716823986,34.5493,34.6293,34.4839,34.5203,64825.0972
2012-02-15 13:00:00,47.47,47.63,47.33,47.58,68989.4503053859,34.4984,34.6147,34.3967,34.5784,68989.4503
2012-02-15 13:30:00,47.58,47.61,47.36,47.55,38589.67240421988,34.5784,34.6002,34.4185,34.5566,38589.6724
2012-02-15 14:00:00,47.55,47.58,47.2,47.43,45946.69627984453,34.5566,34.5784,34.3022,34.4694,45946.6963
2012-02-15 14:30:00,47.42,47.44,47.18,47.2,77873.40366463075,34.4621,34.4766,34.2877,34.3022,77873.4037
2012-02-15 15:00:00,47.18,47.22,47.06,47.12,67323.70905052748,34.2877,34.3168,34.2005,34.2441,67323.7091
2012-02-15 15:30:00,47.13,47.14,46.96,47.04,157690.17212659633,34.2514,34.2586,34.1278,34.186,157690.1721
2012-02-16 09:30:00,46.78,47.65,46.78,47.65,106329.81676846195,33.997,34.6293,33.997,34.6293,106329.8168
2012-02-16 10:00:00,47.62,48.05,47.55,48.04,89950.02776235424,34.6075,34.92,34.5566,34.9127,89950.0278
2012-02-16 10:30:00,48.06,48.22,48.01,48.21,82454.19211549139,34.9272,35.0435,34.8909,35.0362,82454.1921
2012-02-16 11:00:00,48.19,48.4,48.09,48.37,91199.33370349804,35.0217,35.1743,34.949,35.1525,91199.3337
2012-02-16 11:30:00,48.4,48.72,48.35,48.72,47890.06107717934,35.1743,35.4069,35.138,35.4069,47890.0611
2012-02-16 12:00:00,48.69,48.83,48.66,48.66,41365.90782898389,35.3851,35.4868,35.3633,35.3633,41365.9078
2012-02-16 12:30:00,48.65,48.68,48.54,48.66,16657.412548584118,35.356,35.3778,35.2761,35.3633,16657.4125
2012-02-16 13:00:00,48.65,48.74,48.57,48.74,24430.87173792337,35.356,35.4214,35.2979,35.4214,24430.8717
2012-02-16 13:30:00,48.74,48.77,48.62,48.63,19572.45974458634,35.4214,35.4432,35.3342,35.3415,19572.4597
2012-02-16 14:00:00,48.64,48.72,48.58,48.71,35813.43697945586,35.3487,35.4069,35.3051,35.3996,35813.437
2012-02-16 14:30:00,48.7,48.75,48.5,48.55,43864.51971127151,35.3923,35.4287,35.247,35.2833,43864.5197
2012-02-16 15:00:00,48.53,48.55,48.48,48.51,37895.61354802887,35.2688,35.2833,35.2325,35.2543,37895.6135
2012-02-16 15:30:00,48.53,48.63,48.5,48.54,130760.68850638533,35.2688,35.3415,35.247,35.2761,130760.6885
2012-02-17 09:30:00,49.12,49.22,48.74,48.77,59550.24986118823,35.6976,35.7702,35.4214,35.4432,59550.2499
2012-02-17 10:00:00,48.79,48.85,48.57,48.81,36646.30760688506,35.4577,35.5014,35.2979,35.4723,36646.3076
2012-02-17 10:30:00,48.82,48.85,48.57,48.57,12215.435868961687,35.4796,35.5014,35.2979,35.2979,12215.4359
2012-02-17 11:00:00,48.56,48.57,48.38,48.55,27762.3542476402,35.2906,35.2979,35.1598,35.2833,27762.3542
2012-02-17 11:30:00,48.58,48.74,48.58,48.7,27762.3542476402,35.3051,35.4214,35.3051,35.3923,27762.3542
2012-02-17 12:00:00,48.69,48.69,48.5,48.52,17490.283176013323,35.3851,35.3851,35.247,35.2615,17490.2832
2012-02-17 12:30:00,48.56,48.65,48.54,48.59,25818.989450305384,35.2906,35.356,35.2761,35.3124,25818.9895
2012-02-17 13:00:00,48.58,48.63,48.44,48.63,12354.247640199888,35.3051,35.3415,35.2034,35.3415,12354.2476
2012-02-17 13:30:00,48.65,48.7,48.59,48.64,39700.16657412549,35.356,35.3923,35.3124,35.3487,39700.1666
2012-02-17 14:00:00,48.66,48.66,48.55,48.63,43864.51971127151,35.3633,35.3633,35.2833,35.3415,43864.5197
2012-02-17 14:30:00,48.63,48.74,48.62,48.64,26374.236535258187,35.3415,35.4214,35.3342,35.3487,26374.2365
2012-02-17 15:00:00,48.66,48.94,48.66,48.82,62048.86174347584,35.3633,35.5668,35.3633,35.4796,62048.8617
2012-02-17 15:30:00,48.82,48.97,48.7,48.78,130621.87673514712,35.4796,35.5886,35.3923,35.4505,130621.8767
2012-02-21 09:30:00,49.68,49.7,49.17,49.22,170322.04330927262,36.1046,36.1191,35.7339,35.7702,170322.0433
2012-02-21 10:00:00,49.23,49.38,49.17,49.29,94253.19267073848,35.7775,35.8865,35.7339,35.8211,94253.1927
2012-02-21 10:30:00,49.28,49.48,49.28,49.38,52748.473070516375,35.8139,35.9592,35.8139,35.8865,52748.4731
2012-02-21 11:00:00,49.42,49.56,49.35,49.52,43448.08439755691,35.9156,36.0173,35.8647,35.9883,43448.0844
2012-02-21 11:30:00,49.51,49.68,49.48,49.68,41365.90782898389,35.981,36.1046,35.9592,36.1046,41365.9078
2012-02-21 12:00:00,49.69,49.77,49.43,49.5,45391.44919489172,36.1118,36.17,35.9229,35.9737,45391.4492
2012-02-21 12:30:00,49.53,49.7,49.38,49.57,175319.26707384785,35.9955,36.1191,35.8865,36.0246,175319.2671
2012-02-21 13:00:00,49.57,49.86,49.49,49.79,75097.16823986673,36.0246,36.2354,35.9665,36.1845,75097.1682
2012-02-21 13:30:00,49.8,49.81,49.64,49.69,39838.978345363685,36.1918,36.199,36.0755,36.1118,39838.9783
2012-02-21 14:00:00,49.69,49.71,49.46,49.49,82731.81565796779,36.1118,36.1264,35.9447,35.9665,82731.8157
2012-02-21 14:30:00,49.47,49.5,49.12,49.14,121321.48806218768,35.9519,35.9737,35.6976,35.7121,121321.4881
2012-02-21 15:00:00,49.14,49.21,49.04,49.12,106052.19322598555,35.7121,35.763,35.6394,35.6976,106052.1932
2012-02-21 15:30:00,49.12,49.16,48.83,48.94,379094.9472515269,35.6976,35.7266,35.4868,35.5668,379094.9473
2012-02-22 09:30:00,48.67,48.68,48.5,48.61,95363.68684064408,35.3705,35.3778,35.247,35.3269,95363.6868
2012-02-22 10:00:00,48.57,48.68,48.3,48.63,105496.94614103276,35.2979,35.3778,35.1016,35.3415,105496.9461
2012-02-22 10:30:00,48.61,48.68,48.41,48.55,69683.50916157689,35.3269,35.3778,35.1816,35.2833,69683.5092
2012-02-22 11:00:00,48.52,48.72,48.43,48.64,69405.88561910049,35.2615,35.4069,35.1961,35.3487,69405.8856
2012-02-22 11:30:00,48.63,48.66,48.35,48.48,73292.61521377013,35.3415,35.3633,35.138,35.2325,73292.6152
2012-02-22 12:00:00,48.48,48.56,48.37,48.5,42337.5902276513,35.2325,35.2906,35.1525,35.247,42337.5902
2012-02-22 12:30:00,48.5,48.5,48.37,48.39,14575.235980011104,35.247,35.247,35.1525,35.1671,14575.236
2012-02-22 13:00:00,48.39,48.52,48.37,48.45,20405.330372015545,35.1671,35.2615,35.1525,35.2107,20405.3304
2012-02-22 13:30:00,48.45,48.58,48.42,48.45,27623.542476401995,35.2107,35.3051,35.1889,35.2107,27623.5425
2012-02-22 14:00:00,48.46,48.58,48.44,48.57,23042.75402554137,35.2179,35.3051,35.2034,35.2979,23042.754
2012-02-22 14:30:00,48.58,48.58,48.32,48.43,28734.03664630761,35.3051,35.3051,35.1162,35.1961,28734.0366
2012-02-22 15:00:00,48.43,48.57,48.38,48.51,39006.10771793448,35.1961,35.2979,35.1598,35.2543,39006.1077
2012-02-22 15:30:00,48.49,48.51,48.25,48.27,173514.71404775124,35.2397,35.2543,35.0653,35.0798,173514.714
2012-02-23 09:30:00,47.76,47.83,47.34,47.81,97445.8634092171,34.7092,34.7601,34.404,34.7455,97445.8634
2012-02-23 10:00:00,47.77,47.97,47.65,47.74,121599.11160466408,34.7165,34.8618,34.6293,34.6947,121599.1116
2012-02-23 10:30:00,47.73,47.91,47.62,47.91,49000.55524708495,34.6874,34.8182,34.6075,34.8182,49000.5552
2012-02-23 11:00:00,47.91,48.31,47.76,48.3,86896.16879511382,34.8182,35.1089,34.7092,35.1016,86896.1688
2012-02-23 11:30:00,48.31,48.31,48.07,48.09,20544.142143253743,35.1089,35.1089,34.9345,34.949,20544.1421
2012-02-23 12:00:00,48.11,48.15,48.06,48.1,19017.212659633537,34.9636,34.9926,34.9272,34.9563,19017.2127
2012-02-23 12:30:00,48.12,48.18,48.03,48.03,32204.33092726263,34.9708,35.0144,34.9054,34.9054,32204.3309
2012-02-23 13:00:00,48.04,48.16,47.99,48.11,48722.93170460855,34.9127,34.9999,34.8764,34.9636,48722.9317
2012-02-23 13:30:00,48.11,48.16,48.05,48.13,48167.68461965575,34.9636,34.9999,34.92,34.9781,48167.6846
2012-02-23 14:00:00,48.14,48.15,47.98,48.07,27623.542476401995,34.9854,34.9926,34.8691,34.9345,27623.5425
2012-02-23 14:30:00,48.07,48.16,47.99,48.03,37895.61354802887,34.9345,34.9999,34.8764,34.9054,37895.6135
2012-02-23 15:00:00,48.05,48.19,47.99,48.14,59133.81454747362,34.92,35.0217,34.8764,34.9854,59133.8145
2012-02-23 15:30:00,48.15,48.19,48.02,48.09,149916.71293725708,34.9926,35.0217,34.8982,34.949,149916.7129
2012-02-24 09:30:00,49.04,49.37,48.76,49.33,174069.96113270405,35.6394,35.8793,35.4359,35.8502,174069.9611
2012-02-24 10:00:00,49.33,49.53,49.16,49.28,56357.579122709605,35.8502,35.9955,35.7266,35.8139,56357.5791
2012-02-24 10:30:00,49.25,49.46,49.23,49.46,43725.70794003331,35.7921,35.9447,35.7775,35.9447,43725.7079
2012-02-24 11:00:00,49.47,49.61,49.45,49.58,28872.848417545807,35.9519,36.0537,35.9374,36.0319,28872.8484
2012-02-24 11:30:00,49.58,49.69,49.48,49.61,34425.31926707384,36.0319,36.1118,35.9592,36.0537,34425.3193
2012-02-24 12:00:00,49.6,49.66,49.54,49.65,52193.22598556357,36.0464,36.09,36.0028,36.0827,52193.226
2012-02-24 12:30:00,49.64,49.69,49.6,49.6,39144.91948917268,36.0755,36.1118,36.0464,36.0464,39144.9195
2012-02-24 13:00:00,49.61,49.61,49.47,49.48,20821.765685730148,36.0537,36.0537,35.9519,35.9592,20821.7657
2012-02-24 13:30:00,49.48,49.48,49.37,49.4,35119.37812326485,35.9592,35.9592,35.8793,35.9011,35119.3781
2012-02-24 14:00:00,49.42,49.47,49.33,49.4,50388.67295946696,35.9156,35.9519,35.8502,35.9011,50388.673
2012-02-24 14:30:00,49.38,49.42,49.22,49.24,102304.27540255414,35.8865,35.9156,35.7702,35.7848,102304.2754
2012-02-24 15:00:00,49.24,49.27,49.16,49.17,48584.11993337035,35.7848,35.8066,35.7266,35.7339,48584.1199
2012-02-24 15:30:00,49.17,49.22,49.11,49.14,119516.93503609105,35.7339,35.7702,35.6903,35.7121,119516.935
2012-02-27 09:30:00,48.24,48.29,47.58,47.74,163103.83120488617,35.058,35.0944,34.5784,34.6947,163103.8312
2012-02-27 10:00:00,47.78,48.11,47.78,47.92,178928.3731260411,34.7237,34.9636,34.7237,34.8255,178928.3731
2012-02-27 10:30:00,47.91,48.37,47.89,48.22,86202.10993892282,34.8182,35.1525,34.8037,35.0435,86202.1099
2012-02-27 11:00:00,48.25,48.57,48.21,48.47,49833.42587451416,35.0653,35.2979,35.0362,35.2252,49833.4259
2012-02-27 11:30:00,48.48,48.55,48.38,48.53,42059.9666851749,35.2325,35.2833,35.1598,35.2688,42059.9667
2012-02-27 12:00:00,48.56,48.61,48.38,48.39,23042.75402554137,35.2906,35.3269,35.1598,35.1671,23042.754
2012-02-27 12:30:00,48.38,48.63,48.37,48.55,29566.90727373681,35.1598,35.3415,35.1525,35.2833,29566.9073
2012-02-27 13:00:00,48.54,48.55,48.41,48.43,24153.248195446973,35.2761,35.2833,35.1816,35.1961,24153.2482
2012-02-27 13:30:00,48.45,48.54,48.34,48.47,36229.87229317046,35.2107,35.2761,35.1307,35.2252,36229.8723
2012-02-27 14:00:00,48.47,48.63,48.47,48.61,21793.448084397554,35.2252,35.3415,35.2252,35.3269,21793.4481
2012-02-27 14:30:00,48.59,48.67,48.53,48.66,29011.660188784008,35.3124,35.3705,35.2688,35.3633,29011.6602
2012-02-27 15:00:00,48.65,48.79,48.59,48.63,35397.00166574125,35.356,35.4577,35.3124,35.3415,35397.0017
2012-02-27 15:30:00,48.64,48.78,48.64,48.67,96612.99278178788,35.3487,35.4505,35.3487,35.3705,96612.9928
2012-02-28 09:30:00,48.55,48.8,48.5,48.73,82870.627429206,35.2833,35.465,35.247,35.4141,82870.6274
2012-02-28 10:00:00,48.74,48.94,48.45,48.45,47196.00222098834,35.4214,35.5668,35.2107,35.2107,47196.0022
2012-02-28 10:30:00,48.52,48.78,48.52,48.68,37062.74292059967,35.2615,35.4505,35.2615,35.3778,37062.7429
2012-02-28 11:00:00,48.68,48.75,48.54,48.63,20127.706829539144,35.3778,35.4287,35.2761,35.3415,20127.7068
2012-02-28 11:30:00,48.63,48.69,48.5,48.6,11937.812326485286,35.3415,35.3851,35.247,35.3197,11937.8123
2012-02-28 12:00:00,48.6,48.64,48.49,48.51,13742.365352581895,35.3197,35.3487,35.2397,35.2543,13742.3654
2012-02-28 12:30:00,48.51,48.63,48.51,48.59,10549.694614103277,35.2543,35.3415,35.2543,35.3124,10549.6946
2012-02-28 13:00:00,48.57,48.6,48.48,48.53,10549.694614103277,35.2979,35.3197,35.2325,35.2688,10549.6946
2012-02-28 13:30:00,48.49,48.5,48.08,48.28,57051.63797890061,35.2397,35.247,34.9418,35.0871,57051.638
2012-02-28 14:00:00,48.27,48.39,48.16,48.17,33314.82509716824,35.0798,35.1671,34.9999,35.0072,33314.8251
2012-02-28 14:30:00,48.16,48.35,48.14,48.33,34841.754580788445,34.9999,35.138,34.9854,35.1234,34841.7546
2012-02-28 15:00:00,48.34,48.52,48.3,48.45,38728.48417545808,35.1307,35.2615,35.1016,35.2107,38728.4842
2012-02-28 15:30:00,48.46,48.53,48.3,48.33,125069.4058856191,35.2179,35.2688,35.1016,35.1234,125069.4059
2012-02-29 09:30:00,48.68,48.93,48.61,48.9,76485.28595224874,35.3778,35.5595,35.3269,35.5377,76485.286
2012-02-29 10:00:00,48.93,49.01,48.64,48.66,47890.06107717934,35.5595,35.6176,35.3487,35.3633,47890.0611
2012-02-29 10:30:00,48.65,48.65,48.06,48.35,82454.19211549139,35.356,35.356,34.9272,35.138,82454.1921
2012-02-29 11:00:00,48.4,48.46,48.22,48.27,36785.11937812327,35.1743,35.2179,35.0435,35.0798,36785.1194
2012-02-29 11:30:00,48.23,48.53,48.19,48.41,16240.977234869517,35.0508,35.2688,35.0217,35.1816,16240.9772
2012-02-29 12:00:00,48.44,48.61,48.39,48.51,14714.047751249303,35.2034,35.3269,35.1671,35.2543,14714.0478
2012-02-29 12:30:00,48.52,48.55,48.32,48.46,16379.789006107716,35.2615,35.2833,35.1162,35.2179,16379.789
2012-02-29 13:00:00,48.47,48.53,48.39,48.4,8328.706274292059,35.2252,35.2688,35.1671,35.1743,8328.7063
2012-02-29 13:30:00,48.42,48.48,48.34,48.48,16796.22431982232,35.1889,35.2325,35.1307,35.2325,16796.2243
2012-02-29 14:00:00,48.47,48.54,48.33,48.47,24986.11882287618,35.2252,35.2761,35.1234,35.2252,24986.1188
2012-02-29 14:30:00,48.45,48.47,48.21,48.21,14852.859522487506,35.2107,35.2252,35.0362,35.0362,14852.8595
2012-02-29 15:00:00,48.2,48.2,47.99,48.07,30677.40144364242,35.029,35.029,34.8764,34.9345,30677.4014
2012-02-29 15:30:00,48.07,48.19,47.93,47.99,62048.86174347584,34.9345,35.0217,34.8328,34.8764,62048.8617
2012-03-01 09:30:00,48.01,48.71,47.97,48.5,165741.254858412,34.8909,35.3996,34.8618,35.247,165741.2549
2012-03-01 10:00:00,48.5,48.75,48.27,48.68,142976.12437534702,35.247,35.4287,35.0798,35.3778,142976.1244
2012-03-01 10:30:00,48.68,48.81,48.57,48.81,72320.93281510271,35.3778,35.4723,35.2979,35.4723,72320.9328
2012-03-01 11:00:00,48.81,48.86,48.68,48.84,49000.55524708495,35.4723,35.5086,35.3778,35.4941,49000.5552
2012-03-01 11:30:00,48.84,49.02,48.79,49.01,27207.1071626874,35.4941,35.6249,35.4577,35.6176,27207.1072
2012-03-01 12:00:00,49.02,49.2,48.92,49.12,23459.18933925597,35.6249,35.7557,35.5522,35.6976,23459.1893
2012-03-01 12:30:00,49.12,49.23,49.1,49.18,35119.37812326485,35.6976,35.7775,35.683,35.7412,35119.3781
2012-03-01 13:00:00,49.18,49.3,49.15,49.28,36368.68406440866,35.7412,35.8284,35.7194,35.8139,36368.6841
2012-03-01 13:30:00,49.23,49.36,49.23,49.27,48306.496390893946,35.7775,35.872,35.7775,35.8066,48306.4964
2012-03-01 14:00:00,49.26,49.3,49.13,49.17,33176.013325930035,35.7993,35.8284,35.7048,35.7339,33176.0133
2012-03-01 14:30:00,49.17,49.21,49.1,49.2,35952.24875069406,35.7339,35.763,35.683,35.7557,35952.2488
2012-03-01 15:00:00,49.2,49.2,48.85,48.99,52332.03775680177,35.7557,35.7557,35.5014,35.6031,52332.0378
2012-03-01 15:30:00,48.98,49.07,48.82,48.99,109244.86396446418,35.5958,35.6612,35.4796,35.6031,109244.864
2012-03-02 09:30:00,49.15,49.34,48.99,49.07,97862.2987229317,35.7194,35.8575,35.6031,35.6612,97862.2987
2012-03-02 10:00:00,49.02,49.51,49.02,49.38,79122.70960577457,35.6249,35.981,35.6249,35.8865,79122.7096
2012-03-02 10:30:00,49.41,49.43,49.28,49.29,48861.74347584675,35.9083,35.9229,35.8139,35.8211,48861.7435
2012-03-02 11:00:00,49.27,49.3,49.09,49.15,37340.36646307607,35.8066,35.8284,35.6758,35.7194,37340.3665
2012-03-02 11:30:00,49.11,49.16,48.84,48.92,33314.82509716824,35.6903,35.7266,35.4941,35.5522,33314.8251
2012-03-02 12:00:00,48.91,48.91,48.68,48.78,17212.65963353692,35.545,35.545,35.3778,35.4505,17212.6596
2012-03-02 12:30:00,48.81,48.83,48.64,48.71,23736.81288173237,35.4723,35.4868,35.3487,35.3996,23736.8129
2012-03-02 13:00:00,48.69,48.72,48.54,48.64,33870.07218212104,35.3851,35.4069,35.2761,35.3487,33870.0722
2012-03-02 13:30:00,48.65,48.79,48.64,48.73,57329.26152137701,35.356,35.4577,35.3487,35.4141,57329.2615
2012-03-02 14:00:00,48.75,48.79,48.65,48.77,16518.600777345917,35.4287,35.4577,35.356,35.4432,16518.6008
2012-03-02 14:30:00,48.79,48.8,48.69,48.79,43725.70794003331,35.4577,35.465,35.3851,35.4577,43725.7079
2012-03-02 15:00:00,48.79,48.83,48.69,48.79,70516.3797890061,35.4577,35.4868,35.3851,35.4577,70516.3798
2012-03-02 15:30:00,48.8,48.92,48.76,48.84,200721.82121043865,35.465,35.5522,35.4359,35.4941,200721.8212
2012-03-05 09:30:00,48.36,48.4,48.17,48.27,91754.58078845084,35.1453,35.1743,35.0072,35.0798,91754.5808
2012-03-05 10:00:00,48.29,48.45,47.86,47.86,136868.40644086618,35.0944,35.2107,34.7819,34.7819,136868.4064
2012-03-05 10:30:00,47.86,48.15,47.85,47.85,49139.36701832315,34.7819,34.9926,34.7746,34.7746,49139.367
2012-03-05 11:00:00,47.85,47.99,47.67,47.75,81482.50971682399,34.7746,34.8764,34.6438,34.7019,81482.5097
2012-03-05 11:30:00,47.76,47.93,47.7,47.81,27345.9189339256,34.7092,34.8328,34.6656,34.7455,27345.9189
2012-03-05 12:00:00,47.83,47.91,47.78,47.79,70932.8151027207,34.7601,34.8182,34.7237,34.731,70932.8151
2012-03-05 12:30:00,47.81,47.85,47.73,47.75,37201.55469183787,34.7455,34.7746,34.6874,34.7019,37201.5547
2012-03-05 13:00:00,47.75,47.95,47.72,47.88,26374.236535258187,34.7019,34.8473,34.6801,34.7964,26374.2365
2012-03-05 13:30:00,47.9,47.92,47.72,47.81,25263.74236535258,34.8109,34.8255,34.6801,34.7455,25263.7424
2012-03-05 14:00:00,47.83,47.86,47.75,47.85,27623.542476401995,34.7601,34.7819,34.7019,34.7746,27623.5425
2012-03-05 14:30:00,47.86,47.88,47.74,47.86,64269.850083287056,34.7819,34.7964,34.6947,34.7819,64269.8501
2012-03-05 15:00:00,47.86,47.94,47.83,47.89,60244.30871737923,34.7819,34.84,34.7601,34.8037,60244.3087
2012-03-05 15:30:00,47.89,47.91,47.68,47.72,241532.48195446967,34.8037,34.8182,34.6511,34.6801,241532.482
2012-03-06 09:30:00,45.98,46.24,45.9,46.07,154913.9367018323,33.4156,33.6046,33.3575,33.481,154913.9367
2012-03-06 10:00:00,46.05,46.2,45.82,45.9,87590.22765130483,33.4665,33.5755,33.2993,33.3575,87590.2277
2012-03-06 10:30:00,45.88,46.08,45.63,45.86,77318.15657967795,33.3429,33.4883,33.1612,33.3284,77318.1566
2012-03-06 11:00:00,45.87,46.13,45.85,46.13,69405.88561910049,33.3357,33.5246,33.3211,33.5246,69405.8856
2012-03-06 11:30:00,46.11,46.16,46.01,46.02,42754.0255413659,33.5101,33.5464,33.4374,33.4447,42754.0255
2012-03-06 12:00:00,46.01,46.03,45.85,46.03,51499.16712937257,33.4374,33.4519,33.3211,33.4519,51499.1671
2012-03-06 12:30:00,46.01,46.13,45.98,46.08,42892.8373126041,33.4374,33.5246,33.4156,33.4883,42892.8373
2012-03-06 13:00:00,46.08,46.21,46.07,46.12,38173.23709050528,33.4883,33.5828,33.481,33.5173,38173.2371
2012-03-06 13:30:00,46.13,46.24,46.1,46.13,36091.06052193226,33.5246,33.6046,33.5028,33.5246,36091.0605
2012-03-06 14:00:00,46.13,46.24,46.01,46.04,37617.99000555247,33.5246,33.6046,33.4374,33.4592,37617.99
2012-03-06 14:30:00,46.04,46.06,45.93,45.93,34147.69572459744,33.4592,33.4737,33.3793,33.3793,34147.6957
2012-03-06 15:00:00,45.94,46.11,45.88,45.97,97584.67518045528,33.3865,33.5101,33.3429,33.4083,97584.6752
2012-03-06 15:30:00,45.97,46.14,45.9,46.08,143670.18323153802,33.4083,33.5319,33.3575,33.4883,143670.1832
2012-03-07 09:30:00,46.13,46.43,46.05,46.43,106052.19322598555,33.5246,33.7426,33.4665,33.7426,106052.1932
2012-03-07 10:00:00,46.45,46.53,45.95,45.98,69544.6973903387,33.7572,33.8153,33.3938,33.4156,69544.6974
2012-03-07 10:30:00,45.96,46.08,45.84,45.91,62604.108828428645,33.4011,33.4883,33.3139,33.3647,62604.1088
2012-03-07 11:00:00,45.9,46.2,45.9,46.14,40116.60188784009,33.3575,33.5755,33.3575,33.5319,40116.6019
2012-03-07 11:30:00,46.16,46.3,46.16,46.3,8467.51804553026,33.5464,33.6482,33.5464,33.6482,8467.518
2012-03-07 12:00:00,46.31,46.42,46.06,46.13,42754.0255413659,33.6554,33.7354,33.4737,33.5246,42754.0255
2012-03-07 12:30:00,46.18,46.31,46.18,46.23,13603.553581343696,33.561,33.6554,33.561,33.5973,13603.5536
2012-03-07 13:00:00,46.26,46.32,46.22,46.26,14991.671293725709,33.6191,33.6627,33.59,33.6191,14991.6713
2012-03-07 13:30:00,46.26,46.26,46.0,46.0,15408.10660744031,33.6191,33.6191,33.4301,33.4301,15408.1066
2012-03-07 14:00:00,46.04,46.14,46.03,46.12,63714.60299833425,33.4592,33.5319,33.4519,33.5173,63714.603
2012-03-07 14:30:00,46.12,46.17,46.01,46.13,33731.26041088284,33.5173,33.5537,33.4374,33.5246,33731.2604
2012-03-07 15:00:00,46.14,46.19,46.03,46.06,68850.63853414769,33.5319,33.5682,33.4519,33.4737,68850.6385
2012-03-07 15:30:00,46.07,46.13,45.92,45.95,135896.72404219877,33.481,33.5246,33.372,33.3938,135896.724
2012-03-08 09:30:00,46.91,47.3,46.83,47.12,97723.4869516935,34.0915,34.3749,34.0333,34.2441,97723.487
2012-03-08 10:00:00,47.1,47.1,46.89,46.96,36646.30760688506,34.2296,34.2296,34.0769,34.1278,36646.3076
2012-03-08 10:30:00,46.97,47.34,46.97,47.34,39838.978345363685,34.1351,34.404,34.1351,34.404,39838.9783
2012-03-08 11:00:00,47.32,47.53,47.31,47.52,31510.272071071624,34.3894,34.5421,34.3822,34.5348,31510.2721
2012-03-08 11:30:00,47.5,47.55,47.38,47.38,9578.012215435869,34.5203,34.5566,34.433,34.433,9578.0122
2012-03-08 12:00:00,47.36,47.48,47.36,47.45,12354.247640199888,34.4185,34.5057,34.4185,34.4839,12354.2476
2012-03-08 12:30:00,47.46,47.48,47.42,47.42,21238.20099944475,34.4912,34.5057,34.4621,34.4621,21238.201
2012-03-08 13:00:00,47.42,47.49,47.34,47.42,28039.9777901166,34.4621,34.513,34.404,34.4621,28039.9778
2012-03-08 13:30:00,47.39,47.53,47.37,47.42,26790.67184897279,34.4403,34.5421,34.4258,34.4621,26790.6718
2012-03-08 14:00:00,47.41,47.41,47.24,47.26,24153.248195446973,34.4548,34.4548,34.3313,34.3458,24153.2482
2012-03-08 14:30:00,47.26,47.34,47.25,47.32,50249.86118822876,34.3458,34.404,34.3386,34.3894,50249.8612
2012-03-08 15:00:00,47.33,47.34,47.21,47.28,105358.13436979456,34.3967,34.404,34.3095,34.3604,105358.1344
2012-03-08 15:30:00,47.28,47.32,47.1,47.16,237506.9405885619,34.3604,34.3894,34.2296,34.2732,237506.9406
2012-03-09 09:30:00,47.02,47.4,46.96,47.21,114797.33481399222,34.1714,34.4476,34.1278,34.3095,114797.3348
2012-03-09 10:00:00,47.19,47.4,47.16,47.33,67740.14436424208,34.295,34.4476,34.2732,34.3967,67740.1444
2012-03-09 10:30:00,47.34,47.42,47.23,47.27,70377.5680177679,34.404,34.4621,34.324,34.3531,70377.568
2012-03-09 11:00:00,47.27,47.42,47.22,47.37,53303.72015546918,34.3531,34.4621,34.3168,34.4258,53303.7202
2012-03-09 11:30:00,47.37,47.58,47.37,47.53,46085.50805108273,34.4258,34.5784,34.4258,34.5421,46085.5081
2012-03-09 12:00:00,47.57,47.67,47.48,47.63,64963.90893947806,34.5711,34.6438,34.5057,34.6147,64963.9089
2012-03-09 12:30:00,47.63,47.78,47.6,47.73,48445.30816213215,34.6147,34.7237,34.5929,34.6874,48445.3082
2012-03-09 13:00:00,47.72,47.88,47.72,47.82,45391.44919489172,34.6801,34.7964,34.6801,34.7528,45391.4492
2012-03-09 13:30:00,47.82,47.88,47.76,47.83,47751.24930594114,34.7528,34.7964,34.7092,34.7601,47751.2493
2012-03-09 14:00:00,47.86,47.89,47.7,47.76,60105.49694614103,34.7819,34.8037,34.6656,34.7092,60105.4969
2012-03-09 14:30:00,47.76,47.83,47.49,47.52,82176.56857301499,34.7092,34.7601,34.513,34.5348,82176.5686
2012-03-09 15:00:00,47.55,47.66,47.46,47.63,40255.41365907829,34.5566,34.6365,34.4912,34.6147,40255.4137
2012-03-09 15:30:00,47.63,47.65,47.53,47.62,99805.6635202665,34.6147,34.6293,34.5421,34.6075,99805.6635
2012-03-12 09:30:00,47.75,47.82,47.6,47.63,66490.83842309828,34.7019,34.7528,34.5929,34.6147,66490.8384
2012-03-12 10:00:00,47.64,47.65,47.47,47.5,106468.62853970016,34.622,34.6293,34.4984,34.5203,106468.6285
2012-03-12 10:30:00,47.5,47.6,47.27,47.48,163381.45474736256,34.5203,34.5929,34.3531,34.5057,163381.4547
2012-03-12 11:00:00,47.51,47.52,47.22,47.27,61354.80288728484,34.5275,34.5348,34.3168,34.3531,61354.8029
2012-03-12 11:30:00,47.25,47.33,47.14,47.23,33453.63686840644,34.3386,34.3967,34.2586,34.324,33453.6369
2012-03-12 12:00:00,47.23,47.4,47.18,47.33,33592.44863964464,34.324,34.4476,34.2877,34.3967,33592.4486
2012-03-12 12:30:00,47.3,47.32,47.14,47.22,19850.083287062746,34.3749,34.3894,34.2586,34.3168,19850.0833
2012-03-12 13:00:00,47.23,47.24,47.09,47.16,32204.33092726263,34.324,34.3313,34.2223,34.2732,32204.3309
2012-03-12 13:30:00,47.17,47.38,47.17,47.19,19017.212659633537,34.2804,34.433,34.2804,34.295,19017.2127
2012-03-12 14:00:00,47.19,47.22,47.14,47.22,37895.61354802887,34.295,34.3168,34.2586,34.3168,37895.6135
2012-03-12 14:30:00,47.23,47.27,47.17,47.22,39977.790116601886,34.324,34.3531,34.2804,34.3168,39977.7901
2012-03-12 15:00:00,47.24,47.29,47.16,47.23,50666.29650194336,34.3313,34.3676,34.2732,34.324,50666.2965
2012-03-12 15:30:00,47.23,47.28,47.14,47.2,200860.63298167684,34.324,34.3604,34.2586,34.3022,200860.633
2012-03-13 09:30:00,47.96,48.14,47.91,48.03,141449.1948917268,34.8546,34.9854,34.8182,34.9054,141449.1949
2012-03-13 10:00:00,48.06,48.22,48.01,48.19,63020.54414214325,34.9272,35.0435,34.8909,35.0217,63020.5441
2012-03-13 10:30:00,48.18,48.41,48.15,48.35,75097.16823986673,35.0144,35.1816,34.9926,35.138,75097.1682
2012-03-13 11:00:00,48.35,48.81,48.35,48.78,150471.96002220988,35.138,35.4723,35.138,35.4505,150471.96
2012-03-13 11:30:00,48.78,49.02,48.76,48.88,94253.19267073848,35.4505,35.6249,35.4359,35.5232,94253.1927
2012-03-13 12:00:00,48.84,48.94,48.79,48.89,49972.23764575236,35.4941,35.5668,35.4577,35.5304,49972.2376
2012-03-13 12:30:00,48.86,48.99,48.81,48.99,19156.024430871737,35.5086,35.6031,35.4723,35.6031,19156.0244
2012-03-13 13:00:00,48.99,49.04,48.89,48.93,20682.953914491947,35.6031,35.6394,35.5304,35.5595,20682.9539
2012-03-13 13:30:00,48.93,48.94,48.79,48.8,19850.083287062746,35.5595,35.5668,35.4577,35.465,19850.0833
2012-03-13 14:00:00,48.81,48.97,48.77,48.79,51360.355358134366,35.4723,35.5886,35.4432,35.4577,51360.3554
2012-03-13 14:30:00,48.81,48.84,48.71,48.75,53026.09661299278,35.4723,35.4941,35.3996,35.4287,53026.0966
2012-03-13 15:00:00,48.76,49.2,48.71,49.14,94947.25152692948,35.4359,35.7557,35.3996,35.7121,94947.2515
2012-03-13 15:30:00,49.14,49.22,49.05,49.17,236257.63464741808,35.7121,35.7702,35.6467,35.7339,236257.6346
2012-03-14 09:30:00,49.55,49.65,49.26,49.61,79955.58023320377,36.0101,36.0827,35.7993,36.0537,79955.5802
2012-03-14 10:00:00,49.64,49.66,49.51,49.54,22348.69516935036,36.0755,36.09,35.981,36.0028,22348.6952
2012-03-14 10:30:00,49.54,49.56,49.3,49.32,30955.02498611882,36.0028,36.0173,35.8284,35.8429,30955.025
2012-03-14 11:00:00,49.3,49.31,49.15,49.2,25818.989450305384,35.8284,35.8357,35.7194,35.7557,25818.9895
2012-03-14 11:30:00,49.15,49.29,49.13,49.28,21793.448084397554,35.7194,35.8211,35.7048,35.8139,21793.4481
2012-03-14 12:00:00,49.3,49.43,49.3,49.43,31649.083842309825,35.8284,35.9229,35.8284,35.9229,31649.0838
2012-03-14 12:30:00,49.4,49.45,49.39,49.43,15685.730149916712,35.9011,35.9374,35.8938,35.9229,15685.7301
2012-03-14 13:00:00,49.41,49.59,49.39,49.59,13881.177123820098,35.9083,36.0391,35.8938,36.0391,13881.1771
2012-03-14 13:30:00,49.58,49.58,49.26,49.28,17212.65963353692,36.0319,36.0319,35.7993,35.8139,17212.6596
2012-03-14 14:00:00,49.3,49.36,49.12,49.28,25541.365907828986,35.8284,35.872,35.6976,35.8139,25541.3659
2012-03-14 14:30:00,49.3,49.35,49.2,49.3,23736.81288173237,35.8284,35.8647,35.7557,35.8284,23736.8129
2012-03-14 15:00:00,49.3,49.33,49.19,49.31,41504.719600222095,35.8284,35.8502,35.7484,35.8357,41504.7196
2012-03-14 15:30:00,49.31,49.46,49.27,49.39,119239.31149361464,35.8357,35.9447,35.8066,35.8938,119239.3115
2012-03-15 09:30:00,49.28,49.66,49.22,49.54,96612.99278178788,35.8139,36.09,35.7702,36.0028,96612.9928
2012-03-15 10:00:00,49.52,49.61,49.39,49.39,26790.67184897279,35.9883,36.0537,35.8938,35.8938,26790.6718
2012-03-15 10:30:00,49.4,49.48,49.23,49.23,52609.661299278174,35.9011,35.9592,35.7775,35.7775,52609.6613
2012-03-15 11:00:00,49.24,49.28,49.07,49.24,56218.76735147141,35.7848,35.8139,35.6612,35.7848,56218.7674
2012-03-15 11:30:00,49.21,49.32,49.18,49.2,45252.63742365352,35.763,35.8429,35.7412,35.7557,45252.6374
2012-03-15 12:00:00,49.22,49.35,49.22,49.32,25402.55413659078,35.7702,35.8647,35.7702,35.8429,25402.5541
2012-03-15 12:30:00,49.32,49.4,49.28,49.29,25818.989450305384,35.8429,35.9011,35.8139,35.8211,25818.9895
2012-03-15 13:00:00,49.31,49.38,49.24,49.24,23181.565796779567,35.8357,35.8865,35.7848,35.7848,23181.5658
2012-03-15 13:30:00,49.26,49.36,49.26,49.33,32898.38978345363,35.7993,35.872,35.7993,35.8502,32898.3898
2012-03-15 14:00:00,49.29,49.44,49.29,49.39,47334.81399222654,35.8211,35.9301,35.8211,35.8938,47334.814
2012-03-15 14:30:00,49.4,49.51,49.33,49.42,37617.99000555247,35.9011,35.981,35.8502,35.9156,37617.99
2012-03-15 15:00:00,49.42,49.52,49.4,49.52,57745.696835091614,35.9156,35.9883,35.9011,35.9883,57745.6968
2012-03-15 15:30:00,49.51,49.76,49.49,49.72,194752.915047196,35.981,36.1627,35.9665,36.1336,194752.915
2012-03-16 09:30:00,50.01,50.15,49.71,49.82,63436.97945585785,36.3444,36.4461,36.1264,36.2063,63436.9795
2012-03-16 10:00:00,49.85,49.87,49.63,49.84,35674.62520821766,36.2281,36.2426,36.0682,36.2208,35674.6252
2012-03-16 10:30:00,49.87,50.06,49.85,50.04,18739.58911715713,36.2426,36.3807,36.2281,36.3662,18739.5891
2012-03-16 11:00:00,50.05,50.05,49.74,49.74,20682.953914491947,36.3734,36.3734,36.1482,36.1482,20682.9539
2012-03-16 11:30:00,49.75,49.81,49.6,49.8,19711.27151582454,36.1554,36.199,36.0464,36.1918,19711.2715
2012-03-16 12:00:00,49.84,49.84,49.6,49.61,16796.22431982232,36.2208,36.2208,36.0464,36.0537,16796.2243
2012-03-16 12:30:00,49.59,49.81,49.59,49.68,10410.882842865074,36.0391,36.199,36.0391,36.1046,10410.8828
2012-03-16 13:00:00,49.68,49.79,49.66,49.74,37201.55469183787,36.1046,36.1845,36.09,36.1482,37201.5547
2012-03-16 13:30:00,49.74,49.83,49.74,49.79,11104.94169905608,36.1482,36.2136,36.1482,36.1845,11104.9417
2012-03-16 14:00:00,49.78,49.82,49.74,49.74,8328.706274292059,36.1772,36.2063,36.1482,36.1482,8328.7063
2012-03-16 14:30:00,49.74,49.77,49.67,49.69,27345.9189339256,36.1482,36.17,36.0973,36.1118,27345.9189
2012-03-16 15:00:00,49.66,49.66,49.54,49.58,25263.74236535258,36.09,36.09,36.0028,36.0319,25263.7424
2012-03-16 15:30:00,49.57,49.69,49.53,49.6,74541.92115491393,36.0246,36.1118,35.9955,36.0464,74541.9212
2012-03-19 09:30:00,49.51,49.58,49.35,49.51,41088.28428650749,35.981,36.0319,35.8647,35.981,41088.2843
2012-03-19 10:00:00,49.5,49.51,49.14,49.27,66907.27373681287,35.9737,35.981,35.7121,35.8066,66907.2737
2012-03-19 10:30:00,49.28,49.46,49.18,49.35,20405.330372015545,35.8139,35.9447,35.7412,35.8647,20405.3304
2012-03-19 11:00:00,49.34,49.64,49.23,49.63,75235.98001110494,35.8575,36.0755,35.7775,36.0682,75235.98
2012-03-19 11:30:00,49.64,49.76,49.53,49.73,22209.88339811216,36.0755,36.1627,35.9955,36.1409,22209.8834
2012-03-19 12:00:00,49.74,49.89,49.74,49.84,26374.236535258187,36.1482,36.2572,36.1482,36.2208,26374.2365
2012-03-19 12:30:00,49.81,49.89,49.67,49.74,38867.29594669628,36.199,36.2572,36.0973,36.1482,38867.2959
2012-03-19 13:00:00,49.74,49.78,49.66,49.69,16518.600777345917,36.1482,36.1772,36.09,36.1118,16518.6008
2012-03-19 13:30:00,49.69,49.8,49.66,49.74,16102.165463631314,36.1118,36.1918,36.09,36.1482,16102.1655
2012-03-19 14:00:00,49.74,49.88,49.71,49.85,13187.118267629094,36.1482,36.2499,36.1264,36.2281,13187.1183
2012-03-19 14:30:00,49.83,49.83,49.71,49.75,14436.424208772904,36.2136,36.2136,36.1264,36.1554,14436.4242
2012-03-19 15:00:00,49.77,49.79,49.61,49.64,38034.42531926707,36.17,36.1845,36.0537,36.0755,38034.4253
2012-03-19 15:30:00,49.63,49.69,49.59,49.62,93003.88672959468,36.0682,36.1118,36.0391,36.0609,93003.8867
2012-03-20 09:30:00,47.89,47.96,47.19,47.77,269433.6479733481,34.8037,34.8546,34.295,34.7165,269433.648
2012-03-20 10:00:00,47.77,47.92,47.61,47.73,110355.3581343698,34.7165,34.8255,34.6002,34.6874,110355.3581
2012-03-20 10:30:00,47.73,48.12,47.73,48.09,79539.14491948916,34.6874,34.9708,34.6874,34.949,79539.1449
2012-03-20 11:00:00,48.06,48.28,48.06,48.17,49555.80233203776,34.9272,35.0871,34.9272,35.0072,49555.8023
2012-03-20 11:30:00,48.17,48.17,47.9,47.98,54830.64963908939,35.0072,35.0072,34.8109,34.8691,54830.6496
2012-03-20 12:00:00,48.01,48.12,47.96,48.04,41782.3431426985,34.8909,34.9708,34.8546,34.9127,41782.3431
2012-03-20 12:30:00,48.07,48.17,47.85,47.98,138672.95946696278,34.9345,35.0072,34.7746,34.8691,138672.9595
2012-03-20 13:00:00,47.98,48.1,47.94,48.05,35674.62520821766,34.8691,34.9563,34.84,34.92,35674.6252
2012-03-20 13:30:00,48.04,48.07,47.96,48.04,35674.62520821766,34.9127,34.9345,34.8546,34.9127,35674.6252
2012-03-20 14:00:00,48.04,48.17,47.97,48.05,38450.86063298168,34.9127,35.0072,34.8618,34.92,38450.8606
2012-03-20 14:30:00,48.05,48.07,47.95,47.98,133120.48861743475,34.92,34.9345,34.8473,34.8691,133120.4886
2012-03-20 15:00:00,47.98,48.14,47.98,48.0,74958.35646862854,34.8691,34.9854,34.8691,34.8836,74958.3565
2012-03-20 15:30:00,48.01,48.05,47.91,48.04,214741.81010549693,34.8909,34.92,34.8182,34.9127,214741.8101
2012-03-21 09:30:00,48.17,48.22,47.89,48.04,73292.61521377013,35.0072,35.0435,34.8037,34.9127,73292.6152
2012-03-21 10:00:00,48.02,48.03,47.81,47.91,53164.90838423098,34.8982,34.9054,34.7455,34.8182,53164.9084
2012-03-21 10:30:00,47.91,48.04,47.76,47.83,57745.696835091614,34.8182,34.9127,34.7092,34.7601,57745.6968
2012-03-21 11:00:00,47.82,47.99,47.76,47.98,38867.29594669628,34.7528,34.8764,34.7092,34.8691,38867.2959
2012-03-21 11:30:00,47.99,48.09,47.96,48.0,36923.931149361466,34.8764,34.949,34.8546,34.8836,36923.9311
2012-03-21 12:00:00,47.99,48.27,47.98,48.17,31371.460299833423,34.8764,35.0798,34.8691,35.0072,31371.4603
2012-03-21 12:30:00,48.17,48.22,48.09,48.09,15824.541921154912,35.0072,35.0435,34.949,34.949,15824.5419
2012-03-21 13:00:00,48.09,48.12,47.99,48.02,15685.730149916712,34.949,34.9708,34.8764,34.8982,15685.7301
2012-03-21 13:30:00,48.01,48.1,47.93,48.02,101610.21654636312,34.8909,34.9563,34.8328,34.8982,101610.2165
2012-03-21 14:00:00,48.03,48.07,47.96,48.01,43031.64908384231,34.9054,34.9345,34.8546,34.8909,43031.6491
2012-03-21 14:30:00,48.03,48.09,47.95,48.01,93003.88672959468,34.9054,34.949,34.8473,34.8909,93003.8867
2012-03-21 15:00:00,48.02,48.09,47.91,47.92,120349.80566352024,34.8982,34.949,34.8182,34.8255,120349.8057
2012-03-21 15:30:00,47.93,47.99,47.72,47.72,232093.2815102721,34.8328,34.8764,34.6801,34.6801,232093.2815
2012-03-22 09:30:00,47.29,47.68,47.29,47.42,141032.7595780122,34.3676,34.6511,34.3676,34.4621,141032.7596
2012-03-22 10:00:00,47.42,47.57,47.29,47.34,67046.08550805108,34.4621,34.5711,34.3676,34.404,67046.0855
2012-03-22 10:30:00,47.35,47.49,47.27,47.31,45252.63742365352,34.4112,34.513,34.3531,34.3822,45252.6374
2012-03-22 11:00:00,47.32,47.36,47.16,47.34,39144.91948917268,34.3894,34.4185,34.2732,34.404,39144.9195
2012-03-22 11:30:00,47.32,47.43,47.32,47.34,46363.131593559134,34.3894,34.4694,34.3894,34.404,46363.1316
2012-03-22 12:00:00,47.32,47.48,47.32,47.41,56218.76735147141,34.3894,34.5057,34.3894,34.4548,56218.7674
2012-03-22 12:30:00,47.41,47.59,47.38,47.59,20127.706829539144,34.4548,34.5857,34.433,34.5857,20127.7068
2012-03-22 13:00:00,47.61,47.61,47.45,47.52,64963.90893947806,34.6002,34.6002,34.4839,34.5348,64963.9089
2012-03-22 13:30:00,47.48,47.57,47.42,47.43,38450.86063298168,34.5057,34.5711,34.4621,34.4694,38450.8606
2012-03-22 14:00:00,47.45,47.55,47.42,47.52,35258.18989450305,34.4839,34.5566,34.4621,34.5348,35258.1899
2012-03-22 14:30:00,47.52,47.52,47.45,47.5,34147.69572459744,34.5348,34.5348,34.4839,34.5203,34147.6957
2012-03-22 15:00:00,47.49,47.56,47.41,47.48,70099.9444752915,34.513,34.5639,34.4548,34.5057,70099.9445
2012-03-22 15:30:00,47.47,47.64,47.45,47.59,98001.1104941699,34.4984,34.622,34.4839,34.5857,98001.1105
2012-03-23 09:30:00,47.41,47.53,47.29,47.3,47334.81399222654,34.4548,34.5421,34.3676,34.3749,47334.814
2012-03-23 10:00:00,47.3,47.3,46.98,47.21,28456.413103831204,34.3749,34.3749,34.1423,34.3095,28456.4131
2012-03-23 10:30:00,47.19,47.61,47.19,47.58,29428.09550249861,34.295,34.6002,34.295,34.5784,29428.0955
2012-03-23 11:00:00,47.56,47.65,47.45,47.65,13742.365352581895,34.5639,34.6293,34.4839,34.6293,13742.3654
2012-03-23 11:30:00,47.65,47.71,47.58,47.67,19572.45974458634,34.6293,34.6729,34.5784,34.6438,19572.4597
2012-03-23 12:00:00,47.69,47.72,47.62,47.63,13603.553581343696,34.6583,34.6801,34.6075,34.6147,13603.5536
2012-03-23 12:30:00,47.64,47.75,47.54,47.7,6524.153248195446,34.622,34.7019,34.5493,34.6656,6524.1532
2012-03-23 13:00:00,47.7,47.84,47.66,47.83,19988.895058300943,34.6656,34.7673,34.6365,34.7601,19988.8951
2012-03-23 13:30:00,47.81,47.88,47.73,47.73,17212.65963353692,34.7455,34.7964,34.6874,34.6874,17212.6596
2012-03-23 14:00:00,47.72,47.91,47.72,47.86,21654.63631315936,34.6801,34.8182,34.6801,34.7819,21654.6363
2012-03-23 14:30:00,47.87,47.94,47.85,47.91,45946.69627984453,34.7891,34.84,34.7746,34.8182,45946.6963
2012-03-23 15:00:00,47.91,47.94,47.78,47.85,29844.530816213213,34.8182,34.84,34.7237,34.7746,29844.5308
2012-03-23 15:30:00,47.85,47.93,47.83,47.88,129789.00610771793,34.7746,34.8328,34.7601,34.7964,129789.0061
2012-03-26 09:30:00,48.53,48.98,48.37,48.4,187395.89117157133,35.2688,35.5958,35.1525,35.1743,187395.8912
2012-03-26 10:00:00,48.38,48.43,48.2,48.4,53581.34369794558,35.1598,35.1961,35.029,35.1743,53581.3437
2012-03-26 10:30:00,48.4,48.4,48.28,48.37,39283.73126041088,35.1743,35.1743,35.0871,35.1525,39283.7313
2012-03-26 11:00:00,48.39,48.45,48.26,48.43,40533.03720155469,35.1671,35.2107,35.0726,35.1961,40533.0372
2012-03-26 11:30:00,48.42,48.47,48.33,48.34,12354.247640199888,35.1889,35.2252,35.1234,35.1307,12354.2476
2012-03-26 12:00:00,48.35,48.35,48.27,48.28,11660.188784008884,35.138,35.138,35.0798,35.0871,11660.1888
2012-03-26 12:30:00,48.3,48.42,48.25,48.39,15269.294836202109,35.1016,35.1889,35.0653,35.1671,15269.2948
2012-03-26 13:00:00,48.39,48.48,48.34,48.42,32759.578012215432,35.1671,35.2325,35.1307,35.1889,32759.578
2012-03-26 13:30:00,48.41,48.49,48.4,48.47,38034.42531926707,35.1816,35.2397,35.1743,35.2252,38034.4253
2012-03-26 14:00:00,48.5,48.54,48.41,48.48,44975.01388117712,35.247,35.2761,35.1816,35.2325,44975.0139
2012-03-26 14:30:00,48.49,48.58,48.48,48.55,25263.74236535258,35.2397,35.3051,35.2325,35.2833,25263.7424
2012-03-26 15:00:00,48.54,48.63,48.51,48.59,53026.09661299278,35.2761,35.3415,35.2543,35.3124,53026.0966
2012-03-26 15:30:00,48.59,48.63,48.51,48.6,76901.72126596335,35.3124,35.3415,35.2543,35.3197,76901.7213
2012-03-27 09:30:00,48.71,48.88,48.71,48.82,46501.943364797335,35.3996,35.5232,35.3996,35.4796,46501.9434
2012-03-27 10:00:00,48.78,48.91,48.69,48.75,21793.448084397554,35.4505,35.545,35.3851,35.4287,21793.4481
2012-03-27 10:30:00,48.76,48.83,48.64,48.66,34425.31926707384,35.4359,35.4868,35.3487,35.3633,34425.3193
2012-03-27 11:00:00,48.68,48.74,48.51,48.53,36091.06052193226,35.3778,35.4214,35.2543,35.2688,36091.0605
2012-03-27 11:30:00,48.51,48.6,48.45,48.6,10966.129927817878,35.2543,35.3197,35.2107,35.3197,10966.1299
2012-03-27 12:00:00,48.61,48.66,48.58,48.59,10688.506385341476,35.3269,35.3633,35.3051,35.3124,10688.5064
2012-03-27 12:30:00,48.59,48.65,48.53,48.64,15685.730149916712,35.3124,35.356,35.2688,35.3487,15685.7301
2012-03-27 13:00:00,48.64,48.65,48.55,48.61,18323.15380344253,35.3487,35.356,35.2833,35.3269,18323.1538
2012-03-27 13:30:00,48.62,48.78,48.58,48.78,22348.69516935036,35.3342,35.4505,35.3051,35.4505,22348.6952
2012-03-27 14:00:00,48.79,48.87,48.71,48.8,27762.3542476402,35.4577,35.5159,35.3996,35.465,27762.3542
2012-03-27 14:30:00,48.81,48.84,48.73,48.83,45252.63742365352,35.4723,35.4941,35.4141,35.4868,45252.6374
2012-03-27 15:00:00,48.83,48.83,48.57,48.57,57190.44975013881,35.4868,35.4868,35.2979,35.2979,57190.4498
2012-03-27 15:30:00,48.58,48.63,48.38,48.43,61910.04997223764,35.3051,35.3415,35.1598,35.1961,61910.05
2012-03-28 09:30:00,48.61,48.69,47.96,48.04,84813.99222654081,35.3269,35.3851,34.8546,34.9127,84813.9922
2012-03-28 10:00:00,48.02,48.32,48.02,48.07,40394.22543031649,34.8982,35.1162,34.8982,34.9345,40394.2254
2012-03-28 10:30:00,48.05,48.05,47.67,47.78,23181.565796779567,34.92,34.92,34.6438,34.7237,23181.5658
2012-03-28 11:00:00,47.78,47.78,47.57,47.63,50388.67295946696,34.7237,34.7237,34.5711,34.6147,50388.673
2012-03-28 11:30:00,47.63,47.63,47.14,47.32,33176.013325930035,34.6147,34.6147,34.2586,34.3894,33176.0133
2012-03-28 12:00:00,47.32,47.4,47.28,47.34,24153.248195446973,34.3894,34.4476,34.3604,34.404,24153.2482
2012-03-28 12:30:00,47.36,47.37,47.24,47.32,21932.259855635755,34.4185,34.4258,34.3313,34.3894,21932.2599
2012-03-28 13:00:00,47.32,47.36,47.2,47.29,13325.930038867296,34.3894,34.4185,34.3022,34.3676,13325.93
2012-03-28 13:30:00,47.29,47.35,47.22,47.28,21238.20099944475,34.3676,34.4112,34.3168,34.3604,21238.201
2012-03-28 14:00:00,47.31,47.31,47.13,47.28,31232.648528595226,34.3822,34.3822,34.2514,34.3604,31232.6485
2012-03-28 14:30:00,47.27,47.39,47.22,47.39,20266.518600777345,34.3531,34.4403,34.3168,34.4403,20266.5186
2012-03-28 15:00:00,47.39,47.51,47.39,47.5,49000.55524708495,34.4403,34.5275,34.4403,34.5203,49000.5552
2012-03-28 15:30:00,47.49,47.73,47.42,47.64,124652.97057190449,34.513,34.6874,34.4621,34.622,124652.9706
2012-03-29 09:30:00,47.25,47.34,46.98,47.01,55663.52026651859,34.3386,34.404,34.1423,34.1641,55663.5203
2012-03-29 10:00:00,47.05,47.15,46.85,47.03,58995.00277623542,34.1932,34.2659,34.0479,34.1787,58995.0028
2012-03-29 10:30:00,47.03,47.25,46.98,47.22,36091.06052193226,34.1787,34.3386,34.1423,34.3168,36091.0605
2012-03-29 11:00:00,47.22,47.29,47.11,47.12,32481.95446973903,34.3168,34.3676,34.2368,34.2441,32481.9545
2012-03-29 11:30:00,47.12,47.13,46.96,47.02,18045.53026096613,34.2441,34.2514,34.1278,34.1714,18045.5303
2012-03-29 12:00:00,47.02,47.12,46.98,47.02,7773.459189339255,34.1714,34.2441,34.1423,34.1714,7773.4592
2012-03-29 12:30:00,47.03,47.2,46.96,47.14,14852.859522487506,34.1787,34.3022,34.1278,34.2586,14852.8595
2012-03-29 13:00:00,47.14,47.16,47.05,47.14,15963.353692393111,34.2586,34.2732,34.1932,34.2586,15963.3537
2012-03-29 13:30:00,47.11,47.12,46.99,47.07,22487.50694058856,34.2368,34.2441,34.1496,34.2078,22487.5069
2012-03-29 14:00:00,47.06,47.37,47.01,47.37,61771.23820099944,34.2005,34.4258,34.1641,34.4258,61771.2382
2012-03-29 14:30:00,47.35,47.45,47.27,47.4,24847.307051637978,34.4112,34.4839,34.3531,34.4476,24847.3071
2012-03-29 15:00:00,47.38,47.62,47.33,47.55,24014.43642420877,34.433,34.6075,34.3967,34.5566,24014.4364
2012-03-29 15:30:00,47.54,47.67,47.54,47.59,43170.460855080506,34.5493,34.6438,34.5493,34.5857,43170.4609
2012-03-30 09:30:00,48.41,48.53,47.87,47.93,135619.10049972238,35.1816,35.2688,34.7891,34.8328,135619.1005
2012-03-30 10:00:00,47.96,48.09,47.74,48.08,106329.81676846195,34.8546,34.949,34.6947,34.9418,106329.8168
2012-03-30 10:30:00,48.07,48.14,47.92,48.11,78151.02720710715,34.9345,34.9854,34.8255,34.9636,78151.0272
2012-03-30 11:00:00,48.12,48.3,48.09,48.09,132704.05330372014,34.9708,35.1016,34.949,34.949,132704.0533
2012-03-30 11:30:00,48.11,48.16,48.09,48.12,30677.40144364242,34.9636,34.9999,34.949,34.9708,30677.4014
2012-03-30 12:00:00,48.12,48.19,48.12,48.15,27484.730705163794,34.9708,35.0217,34.9708,34.9926,27484.7307
2012-03-30 12:30:00,48.16,48.18,48.09,48.09,22071.07162687396,34.9999,35.0144,34.949,34.949,22071.0716
2012-03-30 13:00:00,48.1,48.2,48.09,48.18,28872.848417545807,34.9563,35.029,34.949,35.0144,28872.8484
2012-03-30 13:30:00,48.19,48.33,48.16,48.24,54414.21432537479,35.0217,35.1234,34.9999,35.058,54414.2143
2012-03-30 14:00:00,48.25,48.3,48.15,48.23,41782.3431426985,35.0653,35.1016,34.9926,35.0508,41782.3431
2012-03-30 14:30:00,48.23,48.32,48.23,48.25,77595.78012215435,35.0508,35.1162,35.0508,35.0653,77595.7801
2012-03-30 15:00:00,48.25,48.3,48.2,48.25,75235.98001110494,35.0653,35.1016,35.029,35.0653,75235.98
2012-03-30 15:30:00,48.25,48.4,48.19,48.27,215158.2454192116,35.0653,35.1743,35.0217,35.0798,215158.2454
2012-04-02 09:30:00,48.56,48.79,48.46,48.59,127984.45308162132,35.2906,35.4577,35.2179,35.3124,127984.4531
2012-04-02 10:00:00,48.54,48.97,48.51,48.87,117018.32315380345,35.2761,35.5886,35.2543,35.5159,117018.3232
2012-04-02 10:30:00,48.86,49.07,48.67,49.04,51637.97890061077,35.5086,35.6612,35.3705,35.6394,51637.9789
2012-04-02 11:00:00,49.05,49.25,48.97,49.16,76207.66240977234,35.6467,35.7921,35.5886,35.7266,76207.6624
2012-04-02 11:30:00,49.15,49.17,49.12,49.17,40533.03720155469,35.7194,35.7339,35.6976,35.7339,40533.0372
2012-04-02 12:00:00,49.17,49.2,49.14,49.19,34286.50749583564,35.7339,35.7557,35.7121,35.7484,34286.5075
2012-04-02 12:30:00,49.2,49.44,49.2,49.4,47196.00222098834,35.7557,35.9301,35.7557,35.9011,47196.0022
2012-04-02 13:00:00,49.38,49.43,49.32,49.41,19017.212659633537,35.8865,35.9229,35.8429,35.9083,19017.2127
2012-04-02 13:30:00,49.42,49.48,49.38,49.48,27484.730705163794,35.9156,35.9592,35.8865,35.9592,27484.7307
2012-04-02 14:00:00,49.48,49.48,49.32,49.35,56079.9555802332,35.9592,35.9592,35.8429,35.8647,56079.9556
2012-04-02 14:30:00,49.35,49.53,49.35,49.43,67323.70905052748,35.8647,35.9955,35.8647,35.9229,67323.7091
2012-04-02 15:00:00,49.43,49.53,49.4,49.51,38034.42531926707,35.9229,35.9955,35.9011,35.981,38034.4253
2012-04-02 15:30:00,49.51,49.51,49.36,49.43,187673.5147140477,35.981,35.981,35.872,35.9229,187673.5147
2012-04-03 09:30:00,49.71,50.05,49.51,49.91,80510.82731815657,36.1264,36.3734,35.981,36.2717,80510.8273
2012-04-03 10:00:00,49.91,49.94,49.66,49.83,71349.25041643532,36.2717,36.2935,36.09,36.2136,71349.2504
2012-04-03 10:30:00,49.82,49.92,49.66,49.71,41643.531371460296,36.2063,36.279,36.09,36.1264,41643.5314
2012-04-03 11:00:00,49.7,49.72,49.46,49.56,110077.7345918934,36.1191,36.1336,35.9447,36.0173,110077.7346
2012-04-03 11:30:00,49.6,49.62,49.46,49.56,35258.18989450305,36.0464,36.0609,35.9447,36.0173,35258.1899
2012-04-03 12:00:00,49.58,49.59,49.51,49.56,71904.49750138812,36.0319,36.0391,35.981,36.0173,71904.4975
2012-04-03 12:30:00,49.56,49.57,49.4,49.43,52470.84952803997,36.0173,36.0246,35.9011,35.9229,52470.8495
2012-04-03 13:00:00,49.43,49.43,49.23,49.25,17629.094947251524,35.9229,35.9229,35.7775,35.7921,17629.0949
2012-04-03 13:30:00,49.25,49.45,49.18,49.35,52609.661299278174,35.7921,35.9374,35.7412,35.8647,52609.6613
2012-04-03 14:00:00,49.35,49.35,49.01,49.16,45530.26096612992,35.8647,35.8647,35.6176,35.7266,45530.261
2012-04-03 14:30:00,49.1,49.28,49.1,49.23,56079.9555802332,35.683,35.8139,35.683,35.7775,56079.9556
2012-04-03 15:00:00,49.22,49.4,49.11,49.15,45669.07273736813,35.7702,35.9011,35.6903,35.7194,45669.0727
2012-04-03 15:30:00,49.15,49.29,49.08,49.25,76624.09772348695,35.7194,35.8211,35.6685,35.7921,76624.0977
2012-04-04 09:30:00,48.21,48.35,48.0,48.28,70932.8151027207,35.0362,35.138,34.8836,35.0871,70932.8151
2012-04-04 10:00:00,48.27,48.3,48.0,48.05,104108.82842865074,35.0798,35.1016,34.8836,34.92,104108.8284
2012-04-04 10:30:00,48.07,48.11,47.73,47.76,51221.543586896165,34.9345,34.9636,34.6874,34.7092,51221.5436
2012-04-04 11:00:00,47.78,47.94,47.76,47.76,43170.460855080506,34.7237,34.84,34.7092,34.7092,43170.4609
2012-04-04 11:30:00,47.78,47.94,47.78,47.82,25680.177679067183,34.7237,34.84,34.7237,34.7528,25680.1777
2012-04-04 12:00:00,47.84,47.88,47.74,47.78,25957.801221543585,34.7673,34.7964,34.6947,34.7237,25957.8012
2012-04-04 12:30:00,47.78,47.8,47.62,47.65,34425.31926707384,34.7237,34.7383,34.6075,34.6293,34425.3193
2012-04-04 13:00:00,47.65,47.66,47.52,47.53,28456.413103831204,34.6293,34.6365,34.5348,34.5421,28456.4131
2012-04-04 13:30:00,47.5,47.72,47.5,47.7,26513.04830649639,34.5203,34.6801,34.5203,34.6656,26513.0483
2012-04-04 14:00:00,47.69,47.75,47.57,47.63,67323.70905052748,34.6583,34.7019,34.5711,34.6147,67323.7091
2012-04-04 14:30:00,47.63,47.87,47.61,47.81,66213.21488062188,34.6147,34.7891,34.6002,34.7455,66213.2149
2012-04-04 15:00:00,47.83,48.05,47.81,47.91,48861.74347584675,34.7601,34.92,34.7455,34.8182,48861.7435
2012-04-04 15:30:00,47.92,47.99,47.81,47.9,170322.04330927262,34.8255,34.8764,34.7455,34.8109,170322.0433
2012-04-05 09:30:00,47.65,47.76,47.42,47.73,45113.82565241532,34.6293,34.7092,34.4621,34.6874,45113.8257
2012-04-05 10:00:00,47.73,47.9,47.67,47.7,43586.89616879511,34.6874,34.8109,34.6438,34.6656,43586.8962
2012-04-05 10:30:00,47.7,47.75,47.63,47.72,77595.78012215435,34.6656,34.7019,34.6147,34.6801,77595.7801
2012-04-05 11:00:00,47.71,47.86,47.7,47.75,31371.460299833423,34.6729,34.7819,34.6656,34.7019,31371.4603
2012-04-05 11:30:00,47.75,47.76,47.59,47.69,18045.53026096613,34.7019,34.7092,34.5857,34.6583,18045.5303
2012-04-05 12:00:00,47.68,47.72,47.59,47.62,29428.09550249861,34.6511,34.6801,34.5857,34.6075,29428.0955
2012-04-05 12:30:00,47.6,47.65,47.53,47.55,12215.435868961687,34.5929,34.6293,34.5421,34.5566,12215.4359
2012-04-05 13:00:00,47.55,47.66,47.55,47.6,35535.81343697946,34.5566,34.6365,34.5566,34.5929,35535.8134
2012-04-05 13:30:00,47.58,47.64,47.48,47.52,29566.90727373681,34.5784,34.622,34.5057,34.5348,29566.9073
2012-04-05 14:00:00,47.53,47.65,47.49,47.65,19711.27151582454,34.5421,34.6293,34.513,34.6293,19711.2715
2012-04-05 14:30:00,47.63,47.78,47.62,47.78,27068.29539144919,34.6147,34.7237,34.6075,34.7237,27068.2954
2012-04-05 15:00:00,47.77,47.85,47.71,47.85,57468.07329261521,34.7165,34.7746,34.6729,34.7746,57468.0733
2012-04-05 15:30:00,47.85,48.03,47.81,47.94,107162.68739589116,34.7746,34.9054,34.7455,34.84,107162.6874
2012-04-09 09:30:00,46.85,46.86,46.32,46.49,52332.03775680177,34.0479,34.0551,33.6627,33.7862,52332.0378
2012-04-09 10:00:00,46.52,46.85,46.52,46.7,22348.69516935036,33.808,34.0479,33.808,33.9389,22348.6952
2012-04-09 10:30:00,46.72,46.73,46.6,46.66,22765.13048306496,33.9534,33.9607,33.8662,33.9098,22765.1305
2012-04-09 11:00:00,46.65,46.65,46.34,46.34,50666.29650194336,33.9025,33.9025,33.6772,33.6772,50666.2965
2012-04-09 11:30:00,46.35,46.36,46.23,46.34,55247.08495280399,33.6845,33.6918,33.5973,33.6772,55247.085
2012-04-09 12:00:00,46.34,46.42,46.28,46.34,29566.90727373681,33.6772,33.7354,33.6336,33.6772,29566.9073
2012-04-09 12:30:00,46.34,46.46,46.33,46.43,61910.04997223764,33.6772,33.7644,33.67,33.7426,61910.05
2012-04-09 13:00:00,46.44,46.53,46.42,46.45,32620.76624097723,33.7499,33.8153,33.7354,33.7572,32620.7662
2012-04-09 13:30:00,46.46,46.57,46.44,46.54,27484.730705163794,33.7644,33.8444,33.7499,33.8226,27484.7307
2012-04-09 14:00:00,46.54,46.69,46.52,46.65,46501.943364797335,33.8226,33.9316,33.808,33.9025,46501.9434
2012-04-09 14:30:00,46.67,46.71,46.58,46.65,27068.29539144919,33.9171,33.9461,33.8516,33.9025,27068.2954
2012-04-09 15:00:00,46.65,46.73,46.62,46.62,32065.519156024428,33.9025,33.9607,33.8807,33.8807,32065.5192
2012-04-09 15:30:00,46.62,46.66,46.55,46.6,73709.05052748472,33.8807,33.9098,33.8298,33.8662,73709.0505
2012-04-10 09:30:00,46.35,46.71,46.24,46.71,124930.59411438087,33.6845,33.9461,33.6046,33.9461,124930.5941
2012-04-10 10:00:00,46.73,46.73,46.47,46.6,230843.97556912823,33.9607,33.9607,33.7717,33.8662,230843.9756
2012-04-10 10:30:00,46.6,46.63,46.44,46.54,143670.18323153802,33.8662,33.888,33.7499,33.8226,143670.1832
2012-04-10 11:00:00,46.55,46.65,46.48,46.61,143670.18323153802,33.8298,33.9025,33.779,33.8735,143670.1832
2012-04-10 11:30:00,46.6,46.64,46.07,46.12,137423.65352581898,33.8662,33.8953,33.481,33.5173,137423.6535
2012-04-10 12:00:00,46.12,46.19,45.85,45.93,197806.7740144364,33.5173,33.5682,33.3211,33.3793,197806.774
2012-04-10 12:30:00,45.93,46.0,45.88,45.93,38450.86063298168,33.3793,33.4301,33.3429,33.3793,38450.8606
2012-04-10 13:00:00,45.92,45.98,45.67,45.77,40255.41365907829,33.372,33.4156,33.1903,33.263,40255.4137
2012-04-10 13:30:00,45.75,45.84,45.64,45.72,31232.648528595226,33.2485,33.3139,33.1685,33.2267,31232.6485
2012-04-10 14:00:00,45.69,45.8,45.56,45.75,36091.06052193226,33.2048,33.2848,33.1104,33.2485,36091.0605
2012-04-10 14:30:00,45.77,45.77,45.58,45.67,61215.99111604664,33.263,33.263,33.1249,33.1903,61215.9911
2012-04-10 15:00:00,45.66,45.75,45.62,45.67,55108.27318156579,33.183,33.2485,33.154,33.1903,55108.2732
2012-04-10 15:30:00,45.69,45.78,45.63,45.64,132704.05330372014,33.2048,33.2703,33.1612,33.1685,132704.0533
2012-04-11 09:30:00,46.47,46.49,46.09,46.12,88423.09827873403,33.7717,33.7862,33.4955,33.5173,88423.0983
2012-04-11 10:00:00,46.08,46.15,45.99,46.04,115074.95835646862,33.4883,33.5392,33.4229,33.4592,115074.9584
2012-04-11 10:30:00,46.06,46.21,46.04,46.16,67601.33259300388,33.4737,33.5828,33.4592,33.5464,67601.3326
2012-04-11 11:00:00,46.16,46.2,45.98,46.08,47196.00222098834,33.5464,33.5755,33.4156,33.4883,47196.0022
2012-04-11 11:30:00,46.07,46.13,45.98,46.06,22209.88339811216,33.481,33.5246,33.4156,33.4737,22209.8834
2012-04-11 12:00:00,46.06,46.06,45.88,46.0,23598.00111049417,33.4737,33.4737,33.3429,33.4301,23598.0011
2012-04-11 12:30:00,45.99,46.16,45.98,46.15,13742.365352581895,33.4229,33.5464,33.4156,33.5392,13742.3654
2012-04-11 13:00:00,46.13,46.13,46.06,46.12,14297.612437534704,33.5246,33.5246,33.4737,33.5173,14297.6124
2012-04-11 13:30:00,46.12,46.24,46.07,46.21,19433.64797334814,33.5173,33.6046,33.481,33.5828,19433.648
2012-04-11 14:00:00,46.22,46.25,46.11,46.23,49555.80233203776,33.59,33.6118,33.5101,33.5973,49555.8023
2012-04-11 14:30:00,46.23,46.25,46.13,46.18,57051.63797890061,33.5973,33.6118,33.5246,33.561,57051.638
2012-04-11 15:00:00,46.18,46.2,45.95,45.96,40671.84897279289,33.561,33.5755,33.3938,33.4011,40671.849
2012-04-11 15:30:00,45.95,46.03,45.91,46.0,106468.62853970016,33.3938,33.4519,33.3647,33.4301,106468.6285
2012-04-12 09:30:00,46.46,46.78,46.22,46.65,58023.320377568016,33.7644,33.997,33.59,33.9025,58023.3204
2012-04-12 10:00:00,46.67,46.76,46.6,46.7,45252.63742365352,33.9171,33.9825,33.8662,33.9389,45252.6374
2012-04-12 10:30:00,46.68,46.93,46.68,46.83,90366.46307606885,33.9243,34.106,33.9243,34.0333,90366.4631
2012-04-12 11:00:00,46.83,46.96,46.81,46.89,59827.87340366463,34.0333,34.1278,34.0188,34.0769,59827.8734
2012-04-12 11:30:00,46.86,46.91,46.79,46.84,18461.965574680733,34.0551,34.0915,34.0043,34.0406,18461.9656
2012-04-12 12:00:00,46.85,46.91,46.8,46.85,40533.03720155469,34.0479,34.0915,34.0115,34.0479,40533.0372
2012-04-12 12:30:00,46.85,46.88,46.8,46.83,29983.34258745141,34.0479,34.0697,34.0115,34.0333,29983.3426
2012-04-12 13:00:00,46.85,46.93,46.82,46.85,28456.413103831204,34.0479,34.106,34.0261,34.0479,28456.4131
2012-04-12 13:30:00,46.88,46.91,46.78,46.81,37756.80177679067,34.0697,34.0915,33.997,34.0188,37756.8018
2012-04-12 14:00:00,46.81,46.85,46.79,46.79,39700.16657412549,34.0188,34.0479,34.0043,34.0043,39700.1666
2012-04-12 14:30:00,46.8,46.82,46.72,46.73,44419.76679622432,34.0115,34.0261,33.9534,33.9607,44419.7668
2012-04-12 15:00:00,46.73,46.77,46.64,46.65,64547.47362576346,33.9607,33.9897,33.8953,33.9025,64547.4736
2012-04-12 15:30:00,46.65,46.75,46.61,46.7,135202.66518600777,33.9025,33.9752,33.8735,33.9389,135202.6652
2012-04-13 09:30:00,46.21,46.62,45.98,46.41,151998.88950583007,33.5828,33.8807,33.4156,33.7281,151998.8895
2012-04-13 10:00:00,46.35,46.37,45.95,46.02,52054.41421432537,33.6845,33.699,33.3938,33.4447,52054.4142
2012-04-13 10:30:00,46.03,46.1,45.77,46.1,90366.46307606885,33.4519,33.5028,33.263,33.5028,90366.4631
2012-04-13 11:00:00,46.11,46.13,45.97,46.05,50388.67295946696,33.5101,33.5246,33.4083,33.4665,50388.673
2012-04-13 11:30:00,46.03,46.23,46.01,46.13,70516.3797890061,33.4519,33.5973,33.4374,33.5246,70516.3798
2012-04-13 12:00:00,46.15,46.15,45.96,45.96,31787.895613548026,33.5392,33.5392,33.4011,33.4011,31787.8956
2012-04-13 12:30:00,45.98,46.1,45.97,46.08,14436.424208772904,33.4156,33.5028,33.4083,33.4883,14436.4242
2012-04-13 13:00:00,46.07,46.17,46.04,46.09,22765.13048306496,33.481,33.5537,33.4592,33.4955,22765.1305
2012-04-13 13:30:00,46.11,46.16,46.06,46.08,33314.82509716824,33.5101,33.5464,33.4737,33.4883,33314.8251
2012-04-13 14:00:00,46.08,46.11,45.94,45.95,50249.86118822876,33.4883,33.5101,33.3865,33.3938,50249.8612
2012-04-13 14:30:00,46.01,46.06,45.76,45.87,53026.09661299278,33.4374,33.4737,33.2557,33.3357,53026.0966
2012-04-13 15:00:00,45.87,46.02,45.86,45.9,41782.3431426985,33.3357,33.4447,33.3284,33.3575,41782.3431
2012-04-13 15:30:00,45.9,45.98,45.82,45.85,106191.00499722376,33.3575,33.4156,33.2993,33.3211,106191.005
2012-04-16 09:30:00,46.29,46.44,45.98,46.0,65380.34425319266,33.6409,33.7499,33.4156,33.4301,65380.3443
2012-04-16 10:00:00,45.98,46.05,45.74,45.99,55941.143808995,33.4156,33.4665,33.2412,33.4229,55941.1438
2012-04-16 10:30:00,46.0,46.29,45.9,46.13,48584.11993337035,33.4301,33.6409,33.3575,33.5246,48584.1199
2012-04-16 11:00:00,46.15,46.28,46.03,46.08,37340.36646307607,33.5392,33.6336,33.4519,33.4883,37340.3665
2012-04-16 11:30:00,46.06,46.16,45.95,46.16,19572.45974458634,33.4737,33.5464,33.3938,33.5464,19572.4597
2012-04-16 12:00:00,46.13,46.24,46.03,46.18,25957.801221543585,33.5246,33.6046,33.4519,33.561,25957.8012
2012-04-16 12:30:00,46.2,46.41,46.11,46.41,17490.283176013323,33.5755,33.7281,33.5101,33.7281,17490.2832
2012-04-16 13:00:00,46.43,46.43,46.28,46.37,19988.895058300943,33.7426,33.7426,33.6336,33.699,19988.8951
2012-04-16 13:30:00,46.36,46.6,46.3,46.52,18461.965574680733,33.6918,33.8662,33.6482,33.808,18461.9656
2012-04-16 14:00:00,46.52,46.55,46.3,46.3,26513.04830649639,33.808,33.8298,33.6482,33.6482,26513.0483
2012-04-16 14:30:00,46.29,46.36,46.26,46.33,39838.978345363685,33.6409,33.6918,33.6191,33.67,39838.9783
2012-04-16 15:00:00,46.31,46.34,46.15,46.18,48028.87284841754,33.6554,33.6772,33.5392,33.561,48028.8728
2012-04-16 15:30:00,46.18,46.21,46.11,46.18,98139.9222654081,33.561,33.5828,33.5101,33.561,98139.9223
2012-04-17 09:30:00,46.91,46.91,46.73,46.83,111327.0405330372,34.0915,34.0915,33.9607,34.0333,111327.0405
2012-04-17 10:00:00,46.84,47.05,46.7,46.98,63575.79122709605,34.0406,34.1932,33.9389,34.1423,63575.7912
2012-04-17 10:30:00,46.99,47.24,46.91,47.11,63298.16768461965,34.1496,34.3313,34.0915,34.2368,63298.1677
2012-04-17 11:00:00,47.12,47.27,47.12,47.22,42476.4019988895,34.2441,34.3531,34.2441,34.3168,42476.402
2012-04-17 11:30:00,47.22,47.22,47.14,47.17,14297.612437534704,34.3168,34.3168,34.2586,34.2804,14297.6124
2012-04-17 12:00:00,47.17,47.34,47.16,47.28,31371.460299833423,34.2804,34.404,34.2732,34.3604,31371.4603
2012-04-17 12:30:00,47.29,47.34,47.19,47.19,31093.83675735702,34.3676,34.404,34.295,34.295,31093.8368
2012-04-17 13:00:00,47.19,47.21,47.07,47.14,12354.247640199888,34.295,34.3095,34.2078,34.2586,12354.2476
2012-04-17 13:30:00,47.15,47.21,47.1,47.21,26929.48362021099,34.2659,34.3095,34.2296,34.3095,26929.4836
2012-04-17 14:00:00,47.19,47.21,47.11,47.14,29150.47196002221,34.295,34.3095,34.2368,34.2586,29150.472
2012-04-17 14:30:00,47.19,47.21,47.09,47.09,37479.17823431427,34.295,34.3095,34.2223,34.2223,37479.1782
2012-04-17 15:00:00,47.1,47.11,46.94,47.11,35119.37812326485,34.2296,34.2368,34.1133,34.2368,35119.3781
2012-04-17 15:30:00,47.09,47.16,47.04,47.12,291504.7196002221,34.2223,34.2732,34.186,34.2441,291504.7196
2012-04-18 09:30:00,46.77,47.05,46.62,47.03,41921.1549139367,33.9897,34.1932,33.8807,34.1787,41921.1549
2012-04-18 10:00:00,47.01,47.01,46.69,46.76,28734.03664630761,34.1641,34.1641,33.9316,33.9825,28734.0366
2012-04-18 10:30:00,46.73,46.93,46.69,46.93,51776.79067184897,33.9607,34.106,33.9316,34.106,51776.7907
2012-04-18 11:00:00,46.92,46.92,46.67,46.82,25680.177679067183,34.0987,34.0987,33.9171,34.0261,25680.1777
2012-04-18 11:30:00,46.83,46.92,46.79,46.91,37340.36646307607,34.0333,34.0987,34.0043,34.0915,37340.3665
2012-04-18 12:00:00,46.91,46.92,46.83,46.83,7773.459189339255,34.0915,34.0987,34.0333,34.0333,7773.4592
2012-04-18 12:30:00,46.85,46.93,46.83,46.93,6524.153248195446,34.0479,34.106,34.0333,34.106,6524.1532
2012-04-18 13:00:00,46.93,47.01,46.92,46.96,19017.212659633537,34.106,34.1641,34.0987,34.1278,19017.2127
2012-04-18 13:30:00,46.94,46.96,46.82,46.87,23320.377568017768,34.1133,34.1278,34.0261,34.0624,23320.3776
2012-04-18 14:00:00,46.88,47.01,46.85,46.97,21238.20099944475,34.0697,34.1641,34.0479,34.1351,21238.201
2012-04-18 14:30:00,46.92,47.0,46.91,46.93,36229.87229317046,34.0987,34.1569,34.0915,34.106,36229.8723
2012-04-18 15:00:00,46.94,47.06,46.94,46.98,52332.03775680177,34.1133,34.2005,34.1133,34.1423,52332.0378
2012-04-18 15:30:00,46.98,47.05,46.82,46.85,87867.85119378123,34.1423,34.1932,34.0261,34.0479,87867.8512
2012-04-19 09:30:00,47.39,47.51,47.08,47.35,117990.00555247084,34.4403,34.5275,34.215,34.4112,117990.0056
2012-04-19 10:00:00,47.35,47.35,46.81,47.04,81343.69794558578,34.4112,34.4112,34.0188,34.186,81343.6979
2012-04-19 10:30:00,47.05,47.48,47.05,47.18,65380.34425319266,34.1932,34.5057,34.1932,34.2877,65380.3443
2012-04-19 11:00:00,47.16,47.29,46.85,47.0,56774.01443642421,34.2732,34.3676,34.0479,34.1569,56774.0144
2012-04-19 11:30:00,46.98,46.99,46.72,46.77,100360.91060521932,34.1423,34.1496,33.9534,33.9897,100360.9106
2012-04-19 12:00:00,46.77,46.78,46.52,46.58,38450.86063298168,33.9897,33.997,33.808,33.8516,38450.8606
2012-04-19 12:30:00,46.57,46.74,46.55,46.68,49555.80233203776,33.8444,33.9679,33.8298,33.9243,49555.8023
2012-04-19 13:00:00,46.68,46.73,46.57,46.67,48584.11993337035,33.9243,33.9607,33.8444,33.9171,48584.1199
2012-04-19 13:30:00,46.7,46.83,46.67,46.69,55941.143808995,33.9389,34.0333,33.9171,33.9316,55941.1438
2012-04-19 14:00:00,46.67,46.79,46.49,46.5,104941.69905607996,33.9171,34.0043,33.7862,33.7935,104941.6991
2012-04-19 14:30:00,46.48,46.55,46.42,46.5,54830.64963908939,33.779,33.8298,33.7354,33.7935,54830.6496
2012-04-19 15:00:00,46.51,46.55,46.34,46.47,79261.52137701276,33.8008,33.8298,33.6772,33.7717,79261.5214
2012-04-19 15:30:00,46.45,46.51,46.36,46.49,148945.03053858966,33.7572,33.8008,33.6918,33.7862,148945.0305
2012-04-20 09:30:00,47.5,47.56,47.24,47.46,236118.82287617988,34.5203,34.5639,34.3313,34.4912,236118.8229
2012-04-20 10:00:00,47.46,47.5,47.16,47.37,151304.83064963907,34.4912,34.5203,34.2732,34.4258,151304.8306
2012-04-20 10:30:00,47.35,47.64,47.32,47.62,120488.61743475846,34.4112,34.622,34.3894,34.6075,120488.6174
2012-04-20 11:00:00,47.6,47.7,47.48,47.57,113825.65241532482,34.5929,34.6656,34.5057,34.5711,113825.6524
2012-04-20 11:30:00,47.55,47.58,47.48,47.56,43864.51971127151,34.5566,34.5784,34.5057,34.5639,43864.5197
2012-04-20 12:00:00,47.58,47.59,47.35,47.36,56912.82620766241,34.5784,34.5857,34.4112,34.4185,56912.8262
2012-04-20 12:30:00,47.37,47.44,47.28,47.42,53581.34369794558,34.4258,34.4766,34.3604,34.4621,53581.3437
2012-04-20 13:00:00,47.4,47.59,47.39,47.46,86757.35702387562,34.4476,34.5857,34.4403,34.4912,86757.357
2012-04-20 13:30:00,47.47,47.49,47.24,47.34,54830.64963908939,34.4984,34.513,34.3313,34.404,54830.6496
2012-04-20 14:00:00,47.34,47.45,47.23,47.4,77456.96835091616,34.404,34.4839,34.324,34.4476,77456.9684
2012-04-20 14:30:00,47.39,47.52,47.33,47.5,119655.74680732924,34.4403,34.5348,34.3967,34.5203,119655.7468
2012-04-20 15:00:00,47.5,47.51,47.16,47.22,126179.9000555247,34.5203,34.5275,34.2732,34.3168,126179.9001
2012-04-20 15:30:00,47.22,47.49,47.18,47.39,281787.895613548,34.3168,34.513,34.2877,34.4403,281787.8956
2012-04-23 09:30:00,45.98,46.09,45.6,45.67,227373.6812881732,33.4156,33.4955,33.1394,33.1903,227373.6813
2012-04-23 10:00:00,45.62,45.69,45.46,45.57,107023.87562465297,33.154,33.2048,33.0377,33.1176,107023.8756
2012-04-23 10:30:00,45.57,45.7,45.52,45.57,90088.83953359244,33.1176,33.2121,33.0813,33.1176,90088.8395
2012-04-23 11:00:00,45.57,45.67,45.54,45.59,88700.72182121043,33.1176,33.1903,33.0958,33.1322,88700.7218
2012-04-23 11:30:00,45.56,45.74,45.51,45.74,52054.41421432537,33.1104,33.2412,33.074,33.2412,52054.4142
2012-04-23 12:00:00,45.74,45.88,45.66,45.73,35813.43697945586,33.2412,33.3429,33.183,33.2339,35813.437
2012-04-23 12:30:00,45.72,45.8,45.65,45.76,72598.55635757912,33.2267,33.2848,33.1758,33.2557,72598.5564
2012-04-23 13:00:00,45.76,45.8,45.68,45.68,57884.508606329815,33.2557,33.2848,33.1976,33.1976,57884.5086
2012-04-23 13:30:00,45.69,45.72,45.62,45.72,94669.62798445308,33.2048,33.2267,33.154,33.2267,94669.628
2012-04-23 14:00:00,45.73,45.73,45.55,45.64,61354.80288728484,33.2339,33.2339,33.1031,33.1685,61354.8029
2012-04-23 14:30:00,45.67,45.69,45.4,45.4,73014.99167129373,33.1903,33.2048,32.9941,32.9941,73014.9917
2012-04-23 15:00:00,45.39,45.49,45.32,45.49,105774.56968350917,32.9868,33.0595,32.936,33.0595,105774.5697
2012-04-23 15:30:00,45.49,45.88,45.49,45.84,312465.29705719044,33.0595,33.3429,33.0595,33.3139,312465.2971
2012-04-24 09:30:00,45.83,45.98,45.39,45.57,130621.87673514712,33.3066,33.4156,32.9868,33.1176,130621.8767
2012-04-24 10:00:00,45.58,45.82,45.54,45.79,84813.99222654081,33.1249,33.2993,33.0958,33.2775,84813.9922
2012-04-24 10:30:00,45.8,45.82,45.66,45.72,65241.53248195446,33.2848,33.2993,33.183,33.2267,65241.5325
2012-04-24 11:00:00,45.7,45.8,45.62,45.76,87173.79233759022,33.2121,33.2848,33.154,33.2557,87173.7923
2012-04-24 11:30:00,45.77,45.87,45.7,45.82,41782.3431426985,33.263,33.3357,33.2121,33.2993,41782.3431
2012-04-24 12:00:00,45.82,45.84,45.7,45.75,17629.094947251524,33.2993,33.3139,33.2121,33.2485,17629.0949
2012-04-24 12:30:00,45.77,45.81,45.73,45.75,51082.73181565797,33.263,33.2921,33.2339,33.2485,51082.7318
2012-04-24 13:00:00,45.74,45.87,45.74,45.8,19711.27151582454,33.2412,33.3357,33.2412,33.2848,19711.2715
2012-04-24 13:30:00,45.82,45.97,45.75,45.77,42059.9666851749,33.2993,33.4083,33.2485,33.263,42059.9667
2012-04-24 14:00:00,45.74,45.77,45.63,45.77,50111.04941699056,33.2412,33.263,33.1612,33.263,50111.0494
2012-04-24 14:30:00,45.75,45.86,45.69,45.8,61632.42642976124,33.2485,33.3284,33.2048,33.2848,61632.4264
2012-04-24 15:00:00,45.77,45.82,45.69,45.69,43864.51971127151,33.263,33.2993,33.2048,33.2048,43864.5197
2012-04-24 15:30:00,45.73,45.83,45.69,45.8,128539.70016657413,33.2339,33.3066,33.2048,33.2848,128539.7002
2012-04-25 09:30:00,46.92,47.22,46.88,47.15,149083.84230982786,34.0987,34.3168,34.0697,34.2659,149083.8423
2012-04-25 10:00:00,47.16,47.16,46.7,46.7,78151.02720710715,34.2732,34.2732,33.9389,33.9389,78151.0272
2012-04-25 10:30:00,46.7,46.73,46.42,46.65,151304.83064963907,33.9389,33.9607,33.7354,33.9025,151304.8306
2012-04-25 11:00:00,46.64,46.93,46.57,46.92,70932.8151027207,33.8953,34.106,33.8444,34.0987,70932.8151
2012-04-25 11:30:00,46.9,46.9,46.73,46.74,65241.53248195446,34.0842,34.0842,33.9607,33.9679,65241.5325
2012-04-25 12:00:00,46.74,46.86,46.67,46.86,15546.91837867851,33.9679,34.0551,33.9171,34.0551,15546.9184
2012-04-25 12:30:00,46.91,47.04,46.7,47.04,17906.71848972793,34.0915,34.186,33.9389,34.186,17906.7185
2012-04-25 13:00:00,47.07,47.18,46.88,46.91,30260.966129927816,34.2078,34.2877,34.0697,34.0915,30260.9661
2012-04-25 13:30:00,46.92,46.96,46.82,46.85,24986.11882287618,34.0987,34.1278,34.0261,34.0479,24986.1188
2012-04-25 14:00:00,46.82,47.03,46.78,46.95,45807.88450860633,34.0261,34.1787,33.997,34.1205,45807.8845
2012-04-25 14:30:00,46.98,47.01,46.83,46.99,44697.39033870072,34.1423,34.1641,34.0333,34.1496,44697.3903
2012-04-25 15:00:00,46.99,47.08,46.83,46.88,54136.59078289838,34.1496,34.215,34.0333,34.0697,54136.5908
2012-04-25 15:30:00,46.87,47.07,46.87,47.05,129789.00610771793,34.0624,34.2078,34.0624,34.1932,129789.0061
2012-04-26 09:30:00,47.37,47.55,47.05,47.14,96890.6163242643,34.4258,34.5566,34.1932,34.2586,96890.6163
2012-04-26 10:00:00,47.19,47.27,47.17,47.2,36923.931149361466,34.295,34.3531,34.2804,34.3022,36923.9311
2012-04-26 10:30:00,47.19,47.23,47.03,47.09,60799.55580233203,34.295,34.324,34.1787,34.2223,60799.5558
2012-04-26 11:00:00,47.11,47.16,47.03,47.16,40116.60188784009,34.2368,34.2732,34.1787,34.2732,40116.6019
2012-04-26 11:30:00,47.17,47.39,47.11,47.23,64963.90893947806,34.2804,34.4403,34.2368,34.324,64963.9089
2012-04-26 12:00:00,47.22,47.27,47.16,47.22,35674.62520821766,34.3168,34.3531,34.2732,34.3168,35674.6252
2012-04-26 12:30:00,47.21,47.29,47.18,47.29,35258.18989450305,34.3095,34.3676,34.2877,34.3676,35258.1899
2012-04-26 13:00:00,47.29,47.63,47.27,47.58,71488.06218767351,34.3676,34.6147,34.3531,34.5784,71488.0622
2012-04-26 13:30:00,47.58,47.76,47.53,47.63,47196.00222098834,34.5784,34.7092,34.5421,34.6147,47196.0022
2012-04-26 14:00:00,47.66,47.71,47.55,47.57,43864.51971127151,34.6365,34.6729,34.5566,34.5711,43864.5197
2012-04-26 14:30:00,47.59,47.73,47.57,47.72,65380.34425319266,34.5857,34.6874,34.5711,34.6801,65380.3443
2012-04-26 15:00:00,47.7,47.97,47.68,47.91,52887.284841754576,34.6656,34.8618,34.6511,34.8182,52887.2848
2012-04-26 15:30:00,47.91,47.97,47.73,47.81,139505.830094392,34.8182,34.8618,34.6874,34.7455,139505.8301
2012-04-27 09:30:00,48.53,48.66,47.91,48.0,213770.12770682952,35.2688,35.3633,34.8182,34.8836,213770.1277
2012-04-27 10:00:00,48.0,48.0,47.02,47.16,279983.3425874514,34.8836,34.8836,34.1714,34.2732,279983.3426
2012-04-27 10:30:00,47.2,47.5,47.1,47.35,149222.65408106605,34.3022,34.5203,34.2296,34.4112,149222.6541
2012-04-27 11:00:00,47.36,47.39,47.17,47.24,58300.94392004442,34.4185,34.4403,34.2804,34.3313,58300.9439
2012-04-27 11:30:00,47.22,47.22,46.78,46.79,114103.27595780122,34.3168,34.3168,33.997,34.0043,114103.276
2012-04-27 12:00:00,46.79,47.19,46.73,47.14,88145.47473625763,34.0043,34.295,33.9607,34.2586,88145.4747
2012-04-27 12:30:00,47.14,47.2,47.06,47.11,40116.60188784009,34.2586,34.3022,34.2005,34.2368,40116.6019
2012-04-27 13:00:00,47.09,47.19,46.8,46.82,118406.44086618544,34.2223,34.295,34.0115,34.0261,118406.4409
2012-04-27 13:30:00,46.82,47.09,46.8,47.06,73570.23875624653,34.0261,34.2223,34.0115,34.2005,73570.2388
2012-04-27 14:00:00,47.06,47.06,46.8,46.8,89811.21599111604,34.2005,34.2005,34.0115,34.0115,89811.216
2012-04-27 14:30:00,46.82,47.01,46.75,47.01,59966.68517490283,34.0261,34.1641,33.9752,34.1641,59966.6852
2012-04-27 15:00:00,47.02,47.12,46.88,47.1,52609.661299278174,34.1714,34.2441,34.0697,34.2296,52609.6613
2012-04-27 15:30:00,47.11,47.21,47.03,47.06,200999.44475291503,34.2368,34.3095,34.1787,34.2005,200999.4448
2012-04-30 09:30:00,46.75,46.9,45.33,45.71,135896.72404219877,33.9752,34.0842,32.9432,33.2194,135896.724
2012-04-30 10:00:00,45.74,45.74,45.36,45.57,68989.4503053859,33.2412,33.2412,32.965,33.1176,68989.4503
2012-04-30 10:30:00,45.52,45.63,45.21,45.26,74125.48584119933,33.0813,33.1612,32.856,32.8923,74125.4858
2012-04-30 11:00:00,45.24,45.43,45.18,45.36,119100.49972237644,32.8778,33.0159,32.8342,32.965,119100.4997
2012-04-30 11:30:00,45.39,45.39,45.12,45.13,85646.86285397001,32.9868,32.9868,32.7906,32.7979,85646.8629
2012-04-30 12:00:00,45.13,45.36,45.11,45.36,95502.49861188229,32.7979,32.965,32.7833,32.965,95502.4986
2012-04-30 12:30:00,45.36,45.45,45.32,45.35,109938.92282065518,32.965,33.0304,32.936,32.9578,109938.9228
2012-04-30 13:00:00,45.34,45.35,45.24,45.31,55663.52026651859,32.9505,32.9578,32.8778,32.9287,55663.5203
2012-04-30 13:30:00,45.31,45.34,45.23,45.33,54414.21432537479,32.9287,32.9505,32.8705,32.9432,54414.2143
2012-04-30 14:00:00,45.33,45.33,45.17,45.18,52887.284841754576,32.9432,32.9432,32.8269,32.8342,52887.2848
2012-04-30 14:30:00,45.18,45.2,45.05,45.12,73014.99167129373,32.8342,32.8487,32.7397,32.7906,73014.9917
2012-04-30 15:00:00,45.12,45.17,45.08,45.14,82037.75680177679,32.7906,32.8269,32.7615,32.8051,82037.7568
2012-04-30 15:30:00,45.15,45.3,45.13,45.2,196141.032759578,32.8124,32.9214,32.7979,32.8487,196141.0328
2012-05-01 09:30:00,45.22,45.69,45.17,45.51,151582.4541921155,32.8633,33.2048,32.8269,33.074,151582.4542
2012-05-01 10:00:00,45.5,46.11,45.5,46.07,87867.85119378123,33.0668,33.5101,33.0668,33.481,87867.8512
2012-05-01 10:30:00,46.11,46.12,45.96,46.07,77179.34480843975,33.5101,33.5173,33.4011,33.481,77179.3448
2012-05-01 11:00:00,46.06,46.08,45.94,46.07,56635.20266518601,33.4737,33.4883,33.3865,33.481,56635.2027
2012-05-01 11:30:00,46.07,46.11,45.94,46.09,29289.28373126041,33.481,33.5101,33.3865,33.4955,29289.2837
2012-05-01 12:00:00,46.09,46.16,46.09,46.13,47196.00222098834,33.4955,33.5464,33.4955,33.5246,47196.0022
2012-05-01 12:30:00,46.12,46.22,46.08,46.18,67740.14436424208,33.5173,33.59,33.4883,33.561,67740.1444
2012-05-01 13:00:00,46.17,46.18,46.08,46.13,21793.448084397554,33.5537,33.561,33.4883,33.5246,21793.4481
2012-05-01 13:30:00,46.13,46.24,46.11,46.21,42615.2137701277,33.5246,33.6046,33.5101,33.5828,42615.2138
2012-05-01 14:00:00,46.21,46.24,46.11,46.18,42059.9666851749,33.5828,33.6046,33.5101,33.561,42059.9667
2012-05-01 14:30:00,46.18,46.27,46.11,46.17,127984.45308162132,33.561,33.6264,33.5101,33.5537,127984.4531
2012-05-01 15:00:00,46.17,46.24,46.11,46.16,92309.82787340366,33.5537,33.6046,33.5101,33.5464,92309.8279
2012-05-01 15:30:00,46.18,46.2,45.99,46.03,121321.48806218768,33.561,33.5755,33.4229,33.4519,121321.4881
2012-05-02 09:30:00,46.09,46.23,45.88,46.18,136868.40644086618,33.4955,33.5973,33.3429,33.561,136868.4064
2012-05-02 10:00:00,46.21,46.23,45.95,45.98,112021.0993892282,33.5828,33.5973,33.3938,33.4156,112021.0994
2012-05-02 10:30:00,45.98,46.29,45.93,46.19,62881.73237090505,33.4156,33.6409,33.3793,33.5682,62881.7324
2012-05-02 11:00:00,46.21,46.34,46.03,46.08,88006.66296501942,33.5828,33.6772,33.4519,33.4883,88006.663
2012-05-02 11:30:00,46.07,46.11,45.86,45.91,42198.7784564131,33.481,33.5101,33.3284,33.3647,42198.7785
2012-05-02 12:00:00,45.91,46.14,45.91,46.13,33731.26041088284,33.3647,33.5319,33.3647,33.5246,33731.2604
2012-05-02 12:30:00,46.14,46.15,46.06,46.09,62604.108828428645,33.5319,33.5392,33.4737,33.4955,62604.1088
2012-05-02 13:00:00,46.09,46.09,45.97,46.02,27484.730705163794,33.4955,33.4955,33.4083,33.4447,27484.7307
2012-05-02 13:30:00,46.03,46.13,45.98,46.06,93281.51027207109,33.4519,33.5246,33.4156,33.4737,93281.5103
2012-05-02 14:00:00,46.06,46.15,46.03,46.13,63853.41476957245,33.4737,33.5392,33.4519,33.5246,63853.4148
2012-05-02 14:30:00,46.13,46.16,46.05,46.06,74819.54469739033,33.5246,33.5464,33.4665,33.4737,74819.5447
2012-05-02 15:00:00,46.08,46.11,46.0,46.1,53858.96724042198,33.4883,33.5101,33.4301,33.5028,53858.9672
2012-05-02 15:30:00,46.1,46.14,45.98,46.05,271238.2009994448,33.5028,33.5319,33.4156,33.4665,271238.201
2012-05-03 09:30:00,46.3,46.3,46.0,46.09,76346.47418101055,33.6482,33.6482,33.4301,33.4955,76346.4742
2012-05-03 10:00:00,46.08,46.08,45.64,45.73,85924.48639644642,33.4883,33.4883,33.1685,33.2339,85924.4864
2012-05-03 10:30:00,45.77,45.86,45.7,45.75,131038.31204886171,33.263,33.3284,33.2121,33.2485,131038.312
2012-05-03 11:00:00,45.74,45.76,45.57,45.61,81204.88617434759,33.2412,33.2557,33.1176,33.1467,81204.8862
2012-05-03 11:30:00,45.65,45.72,45.46,45.57,34564.13103831204,33.1758,33.2267,33.0377,33.1176,34564.131
2012-05-03 12:00:00,45.56,45.56,45.33,45.43,38312.04886174348,33.1104,33.1104,32.9432,33.0159,38312.0489
2012-05-03 12:30:00,45.43,45.44,45.31,45.32,36507.49583564686,33.0159,33.0232,32.9287,32.936,36507.4958
2012-05-03 13:00:00,45.34,45.39,45.17,45.23,32759.578012215432,32.9505,32.9868,32.8269,32.8705,32759.578
2012-05-03 13:30:00,45.21,45.21,44.9,45.06,47057.19044975014,32.856,32.856,32.6307,32.747,47057.1904
2012-05-03 14:00:00,45.0,45.01,44.83,44.87,75652.41532481954,32.7034,32.7107,32.5799,32.6089,75652.4153
2012-05-03 14:30:00,44.87,44.92,44.83,44.92,68850.63853414769,32.6089,32.6453,32.5799,32.6453,68850.6385
2012-05-03 15:00:00,44.9,45.02,44.79,44.89,127012.77068295392,32.6307,32.7179,32.5508,32.6235,127012.7707
2012-05-03 15:30:00,44.89,44.91,44.77,44.86,268045.5302609661,32.6235,32.638,32.5362,32.6017,268045.5303
2012-05-04 09:30:00,44.23,44.41,44.05,44.12,106885.06385341476,32.1438,32.2746,32.013,32.0639,106885.0639
2012-05-04 10:00:00,44.12,44.16,43.84,44.01,141449.1948917268,32.0639,32.0929,31.8604,31.9839,141449.1949
2012-05-04 10:30:00,44.0,44.08,43.83,44.05,90782.89838978344,31.9767,32.0348,31.8531,32.013,90782.8984
2012-05-04 11:00:00,44.07,44.08,43.93,43.97,48306.496390893946,32.0275,32.0348,31.9258,31.9549,48306.4964
2012-05-04 11:30:00,43.95,43.97,43.87,43.92,21238.20099944475,31.9403,31.9549,31.8822,31.9185,21238.201
2012-05-04 12:00:00,43.92,43.98,43.88,43.94,18739.58911715713,31.9185,31.9621,31.8894,31.9331,18739.5891
2012-05-04 12:30:00,43.92,43.94,43.83,43.9,18461.965574680733,31.9185,31.9331,31.8531,31.904,18461.9656
2012-05-04 13:00:00,43.9,43.95,43.84,43.92,65796.77956690727,31.904,31.9403,31.8604,31.9185,65796.7796
2012-05-04 13:30:00,43.9,43.94,43.79,43.81,62881.73237090505,31.904,31.9331,31.824,31.8386,62881.7324
2012-05-04 14:00:00,43.8,43.81,43.5,43.53,67740.14436424208,31.8313,31.8386,31.6133,31.6351,67740.1444
2012-05-04 14:30:00,43.5,43.57,43.31,43.46,110494.16990560798,31.6133,31.6642,31.4752,31.5842,110494.1699
2012-05-04 15:00:00,43.45,43.58,43.32,43.45,137423.65352581898,31.5769,31.6714,31.4825,31.5769,137423.6535
2012-05-04 15:30:00,43.45,43.56,43.29,43.42,278039.97779011657,31.5769,31.6569,31.4607,31.5551,278039.9778
2012-05-07 09:30:00,43.28,43.74,43.23,43.66,95086.06329816768,31.4534,31.7877,31.4171,31.7296,95086.0633
2012-05-07 10:00:00,43.66,43.79,43.56,43.62,61632.42642976124,31.7296,31.824,31.6569,31.7005,61632.4264
2012-05-07 10:30:00,43.61,43.66,43.5,43.61,35535.81343697946,31.6932,31.7296,31.6133,31.6932,35535.8134
2012-05-07 11:00:00,43.63,43.73,43.61,43.69,60244.30871737923,31.7078,31.7804,31.6932,31.7514,60244.3087
2012-05-07 11:30:00,43.71,43.75,43.7,43.74,30538.589672404218,31.7659,31.795,31.7586,31.7877,30538.5897
2012-05-07 12:00:00,43.74,43.81,43.71,43.74,24430.87173792337,31.7877,31.8386,31.7659,31.7877,24430.8717
2012-05-07 12:30:00,43.74,43.8,43.72,43.74,30122.15435868961,31.7877,31.8313,31.7732,31.7877,30122.1544
2012-05-07 13:00:00,43.74,43.8,43.67,43.73,113964.464186563,31.7877,31.8313,31.7368,31.7804,113964.4642
2012-05-07 13:30:00,43.73,43.81,43.72,43.76,65657.96779566907,31.7804,31.8386,31.7732,31.8022,65657.9678
2012-05-07 14:00:00,43.76,43.79,43.7,43.75,53858.96724042198,31.8022,31.824,31.7586,31.795,53858.9672
2012-05-07 14:30:00,43.75,43.8,43.73,43.79,82176.56857301499,31.795,31.8313,31.7804,31.824,82176.5686
2012-05-07 15:00:00,43.81,43.81,43.68,43.74,46640.755136035536,31.8386,31.8386,31.7441,31.7877,46640.7551
2012-05-07 15:30:00,43.71,43.8,43.71,43.73,95780.12215435869,31.7659,31.8313,31.7659,31.7804,95780.1222
2012-05-08 09:30:00,43.33,43.71,43.25,43.63,141449.1948917268,31.4897,31.7659,31.4316,31.7078,141449.1949
2012-05-08 10:00:00,43.63,43.76,43.38,43.38,121460.29983342586,31.7078,31.8022,31.5261,31.5261,121460.2998
2012-05-08 10:30:00,43.38,43.46,43.15,43.21,148389.78345363686,31.5261,31.5842,31.3589,31.4025,148389.7835
2012-05-08 11:00:00,43.2,43.25,43.02,43.12,116046.64075513605,31.3953,31.4316,31.2644,31.3371,116046.6408
2012-05-08 11:30:00,43.13,43.44,43.07,43.44,56774.01443642421,31.3444,31.5697,31.3008,31.5697,56774.0144
2012-05-08 12:00:00,43.44,43.44,43.23,43.38,38034.42531926707,31.5697,31.5697,31.4171,31.5261,38034.4253
2012-05-08 12:30:00,43.38,43.4,43.22,43.28,68573.01499167128,31.5261,31.5406,31.4098,31.4534,68573.015
2012-05-08 13:00:00,43.26,43.46,43.23,43.46,58717.37923375902,31.4389,31.5842,31.4171,31.5842,58717.3792
2012-05-08 13:30:00,43.46,43.54,43.35,43.51,87173.79233759022,31.5842,31.6424,31.5043,31.6206,87173.7923
2012-05-08 14:00:00,43.51,43.58,43.43,43.51,99944.47529150471,31.6206,31.6714,31.5624,31.6206,99944.4753
2012-05-08 14:30:00,43.51,43.73,43.51,43.73,85230.4275402554,31.6206,31.7804,31.6206,31.7804,85230.4275
2012-05-08 15:00:00,43.73,44.02,43.66,43.99,119378.12326485284,31.7804,31.9912,31.7296,31.9694,119378.1233
2012-05-08 15:30:00,43.98,44.03,43.86,43.89,195169.35036091052,31.9621,31.9985,31.8749,31.8967,195169.3504
2012-05-09 09:30:00,42.86,43.17,42.81,43.11,80649.63908939477,31.1482,31.3735,31.1118,31.3299,80649.6391
2012-05-09 10:00:00,43.12,43.18,42.85,42.91,72598.55635757912,31.3371,31.3807,31.1409,31.1845,72598.5564
2012-05-09 10:30:00,42.91,43.43,42.91,43.35,63298.16768461965,31.1845,31.5624,31.1845,31.5043,63298.1677
2012-05-09 11:00:00,43.36,43.65,43.3,43.54,86479.73348139922,31.5115,31.7223,31.4679,31.6424,86479.7335
2012-05-09 11:30:00,43.54,43.62,43.4,43.49,40116.60188784009,31.6424,31.7005,31.5406,31.606,40116.6019
2012-05-09 12:00:00,43.52,43.54,43.31,43.4,70099.9444752915,31.6278,31.6424,31.4752,31.5406,70099.9445
2012-05-09 12:30:00,43.4,43.4,43.22,43.28,50805.10827318156,31.5406,31.5406,31.4098,31.4534,50805.1083
2012-05-09 13:00:00,43.28,43.62,43.22,43.55,107301.49916712935,31.4534,31.7005,31.4098,31.6496,107301.4992
2012-05-09 13:30:00,43.6,43.9,43.58,43.58,113548.02887284842,31.686,31.904,31.6714,31.6714,113548.0289
2012-05-09 14:00:00,43.57,43.7,43.44,43.56,40255.41365907829,31.6642,31.7586,31.5697,31.6569,40255.4137
2012-05-09 14:30:00,43.61,43.62,43.36,43.36,64686.28539700166,31.6932,31.7005,31.5115,31.5115,64686.2854
2012-05-09 15:00:00,43.35,43.51,43.28,43.32,75930.03886729594,31.5043,31.6206,31.4534,31.4825,75930.0389
2012-05-09 15:30:00,43.32,43.48,43.14,43.17,194197.6679622432,31.4825,31.5987,31.3517,31.3735,194197.668
2012-05-10 09:30:00,43.45,43.7,43.42,43.59,70794.0033314825,31.5769,31.7586,31.5551,31.6787,70794.0033
2012-05-10 10:00:00,43.6,43.6,43.33,43.42,28872.848417545807,31.686,31.686,31.4897,31.5551,28872.8484
2012-05-10 10:30:00,43.41,43.61,43.3,43.41,46085.50805108273,31.5479,31.6932,31.4679,31.5479,46085.5081
2012-05-10 11:00:00,43.41,43.61,43.34,43.58,73709.05052748472,31.5479,31.6932,31.497,31.6714,73709.0505
2012-05-10 11:30:00,43.63,43.68,43.46,43.46,16379.789006107716,31.7078,31.7441,31.5842,31.5842,16379.789
2012-05-10 12:00:00,43.44,43.5,43.33,43.41,21377.01277068295,31.5697,31.6133,31.4897,31.5479,21377.0128
2012-05-10 12:30:00,43.48,43.54,43.44,43.53,20127.706829539144,31.5987,31.6424,31.5697,31.6351,20127.7068
2012-05-10 13:00:00,43.53,43.56,43.44,43.56,37756.80177679067,31.6351,31.6569,31.5697,31.6569,37756.8018
2012-05-10 13:30:00,43.56,43.59,43.44,43.45,48445.30816213215,31.6569,31.6787,31.5697,31.5769,48445.3082
2012-05-10 14:00:00,43.47,43.59,43.45,43.5,105774.56968350917,31.5915,31.6787,31.5769,31.6133,105774.5697
2012-05-10 14:30:00,43.5,43.5,43.27,43.27,55802.3320377568,31.6133,31.6133,31.4461,31.4461,55802.332
2012-05-10 15:00:00,43.27,43.31,43.17,43.21,67740.14436424208,31.4461,31.4752,31.3735,31.4025,67740.1444
2012-05-10 15:30:00,43.22,43.24,43.01,43.1,142143.25374791783,31.4098,31.4243,31.2572,31.3226,142143.2537
2012-05-11 09:30:00,42.85,43.24,42.83,43.11,83009.43920044419,31.1409,31.4243,31.1264,31.3299,83009.4392
2012-05-11 10:00:00,43.13,43.63,43.1,43.56,22487.50694058856,31.3444,31.7078,31.3226,31.6569,22487.5069
2012-05-11 10:30:00,43.56,43.87,43.56,43.75,46640.755136035536,31.6569,31.8822,31.6569,31.795,46640.7551
2012-05-11 11:00:00,43.79,43.95,43.71,43.76,42754.0255413659,31.824,31.9403,31.7659,31.8022,42754.0255
2012-05-11 11:30:00,43.76,43.84,43.52,43.56,25541.365907828986,31.8022,31.8604,31.6278,31.6569,25541.3659
2012-05-11 12:00:00,43.55,43.66,43.47,43.53,57745.696835091614,31.6496,31.7296,31.5915,31.6351,57745.6968
2012-05-11 12:30:00,43.52,43.55,43.26,43.26,40671.84897279289,31.6278,31.6496,31.4389,31.4389,40671.849
2012-05-11 13:00:00,43.27,43.35,43.12,43.18,19988.895058300943,31.4461,31.5043,31.3371,31.3807,19988.8951
2012-05-11 13:30:00,43.2,43.2,43.05,43.09,47196.00222098834,31.3953,31.3953,31.2862,31.3153,47196.0022
2012-05-11 14:00:00,43.13,43.16,43.0,43.08,52609.661299278174,31.3444,31.3662,31.2499,31.3081,52609.6613
2012-05-11 14:30:00,43.08,43.1,42.94,42.98,54414.21432537479,31.3081,31.3226,31.2063,31.2354,54414.2143
2012-05-11 15:00:00,42.98,43.0,42.81,42.95,129927.81787895612,31.2354,31.2499,31.1118,31.2136,129927.8179
2012-05-11 15:30:00,42.95,43.01,42.83,42.89,139644.6418656302,31.2136,31.2572,31.1264,31.17,139644.6419
2012-05-14 09:30:00,42.35,42.55,42.22,42.32,36368.68406440866,30.7775,30.9229,30.6831,30.7557,36368.6841
2012-05-14 10:00:00,42.29,42.47,42.27,42.36,16518.600777345917,30.7339,30.8647,30.7194,30.7848,16518.6008
2012-05-14 10:30:00,42.35,42.53,42.33,42.45,15546.91837867851,30.7775,30.9083,30.763,30.8502,15546.9184
2012-05-14 11:00:00,42.46,42.71,42.41,42.63,32065.519156024428,30.8575,31.0392,30.8211,30.981,32065.5192
2012-05-14 11:30:00,42.6,42.73,42.6,42.73,29705.71904497501,30.9592,31.0537,30.9592,31.0537,29705.719
2012-05-14 12:00:00,42.76,42.86,42.73,42.81,39838.978345363685,31.0755,31.1482,31.0537,31.1118,39838.9783
2012-05-14 12:30:00,42.82,42.96,42.78,42.84,41643.531371460296,31.1191,31.2208,31.09,31.1336,41643.5314
2012-05-14 13:00:00,42.82,42.88,42.74,42.79,77873.40366463075,31.1191,31.1627,31.061,31.0973,77873.4037
2012-05-14 13:30:00,42.78,42.96,42.78,42.86,32481.95446973903,31.09,31.2208,31.09,31.1482,32481.9545
2012-05-14 14:00:00,42.86,42.95,42.84,42.95,32620.76624097723,31.1482,31.2136,31.1336,31.2136,32620.7662
2012-05-14 14:30:00,42.95,43.01,42.83,42.87,88006.66296501942,31.2136,31.2572,31.1264,31.1554,88006.663
2012-05-14 15:00:00,42.87,42.96,42.78,42.89,120210.99389228206,31.1554,31.2208,31.09,31.17,120210.9939
2012-05-14 15:30:00,42.87,42.92,42.66,42.67,115769.01721265964,31.1554,31.1918,31.0028,31.0101,115769.0172
2012-05-15 09:30:00,42.18,42.54,42.14,42.54,76207.66240977234,30.654,30.9156,30.6249,30.9156,76207.6624
2012-05-15 10:00:00,42.54,42.67,42.47,42.67,57468.07329261521,30.9156,31.0101,30.8647,31.0101,57468.0733
2012-05-15 10:30:00,42.67,42.77,42.53,42.56,45113.82565241532,31.0101,31.0828,30.9083,30.9301,45113.8257
2012-05-15 11:00:00,42.55,42.57,42.32,42.38,55108.27318156579,30.9229,30.9374,30.7557,30.7993,55108.2732
2012-05-15 11:30:00,42.36,42.71,42.36,42.65,72598.55635757912,30.7848,31.0392,30.7848,30.9956,72598.5564
2012-05-15 12:00:00,42.64,42.83,42.63,42.8,98278.7340366463,30.9883,31.1264,30.981,31.1046,98278.734
2012-05-15 12:30:00,42.76,42.81,42.62,42.69,21238.20099944475,31.0755,31.1118,30.9738,31.0246,21238.201
2012-05-15 13:00:00,42.7,42.76,42.65,42.71,39006.10771793448,31.0319,31.0755,30.9956,31.0392,39006.1077
2012-05-15 13:30:00,42.69,42.75,42.48,42.52,82315.3803442532,31.0246,31.0682,30.872,30.9011,82315.3803
2012-05-15 14:00:00,42.53,42.69,42.45,42.63,63436.97945585785,30.9083,31.0246,30.8502,30.981,63436.9795
2012-05-15 14:30:00,42.63,42.67,42.41,42.41,87451.41588006662,30.981,31.0101,30.8211,30.8211,87451.4159
2012-05-15 15:00:00,42.41,42.45,42.14,42.17,146168.79511382565,30.8211,30.8502,30.6249,30.6467,146168.7951
2012-05-15 15:30:00,42.15,42.19,42.01,42.14,125208.21765685728,30.6322,30.6613,30.5304,30.6249,125208.2177
2012-05-16 09:30:00,42.0,42.5,41.83,42.48,110632.9816768462,30.5232,30.8865,30.3996,30.872,110632.9817
2012-05-16 10:00:00,42.51,42.68,42.37,42.5,80372.01554691837,30.8938,31.0174,30.7921,30.8865,80372.0155
2012-05-16 10:30:00,42.53,42.66,42.48,42.54,54275.402554136585,30.9083,31.0028,30.872,30.9156,54275.4026
2012-05-16 11:00:00,42.56,42.58,42.27,42.42,29289.28373126041,30.9301,30.9447,30.7194,30.8284,29289.2837
2012-05-16 11:30:00,42.42,42.57,42.42,42.57,29011.660188784008,30.8284,30.9374,30.8284,30.9374,29011.6602
2012-05-16 12:00:00,42.55,42.57,42.46,42.5,24569.683509161576,30.9229,30.9374,30.8575,30.8865,24569.6835
2012-05-16 12:30:00,42.5,42.6,42.28,42.34,29566.90727373681,30.8865,30.9592,30.7267,30.7703,29566.9073
2012-05-16 13:00:00,42.34,42.43,42.27,42.33,42892.8373126041,30.7703,30.8357,30.7194,30.763,42892.8373
2012-05-16 13:30:00,42.33,42.33,42.14,42.24,33592.44863964464,30.763,30.763,30.6249,30.6976,33592.4486
2012-05-16 14:00:00,42.27,42.38,41.98,42.02,25680.177679067183,30.7194,30.7993,30.5086,30.5377,25680.1777
2012-05-16 14:30:00,42.01,42.19,41.96,42.14,28872.848417545807,30.5304,30.6613,30.4941,30.6249,28872.8484
2012-05-16 15:00:00,42.1,42.13,41.9,41.9,43309.27262631871,30.5958,30.6176,30.4505,30.4505,43309.2726
2012-05-16 15:30:00,41.9,42.0,41.78,41.78,113409.2171016102,30.4505,30.5232,30.3633,30.3633,113409.2171
2012-05-17 09:30:00,41.79,41.91,41.34,41.39,14019.9888950583,30.3706,30.4578,30.0435,30.0799,14019.9889
2012-05-17 10:00:00,41.38,41.52,41.12,41.19,35397.00166574125,30.0726,30.1743,29.8836,29.9345,35397.0017
2012-05-17 10:30:00,41.29,41.52,41.18,41.34,22348.69516935036,30.0072,30.1743,29.9272,30.0435,22348.6952
2012-05-17 11:00:00,41.36,41.43,41.14,41.26,44697.39033870072,30.0581,30.1089,29.8982,29.9854,44697.3903
2012-05-17 11:30:00,41.3,41.34,41.03,41.08,34841.754580788445,30.0145,30.0435,29.8182,29.8546,34841.7546
2012-05-17 12:00:00,41.08,41.15,40.89,41.02,51221.543586896165,29.8546,29.9054,29.7165,29.811,51221.5436
2012-05-17 12:30:00,41.01,41.15,40.94,41.11,73431.42698500832,29.8037,29.9054,29.7528,29.8764,73431.427
2012-05-17 13:00:00,41.1,41.42,41.09,41.35,34286.50749583564,29.8691,30.1017,29.8618,30.0508,34286.5075
2012-05-17 13:30:00,41.35,41.43,41.25,41.35,39006.10771793448,30.0508,30.1089,29.9781,30.0508,39006.1077
2012-05-17 14:00:00,41.34,41.4,41.16,41.28,45946.69627984453,30.0435,30.0871,29.9127,29.9999,45946.6963
2012-05-17 14:30:00,41.27,41.29,41.11,41.15,65519.156024430864,29.9926,30.0072,29.8764,29.9054,65519.156
2012-05-17 15:00:00,41.14,41.19,41.08,41.13,102859.52248750694,29.8982,29.9345,29.8546,29.8909,102859.5225
2012-05-17 15:30:00,41.13,41.15,40.95,40.95,229733.48139922263,29.8909,29.9054,29.7601,29.7601,229733.4814
2012-05-18 09:30:00,40.64,40.8,40.28,40.48,111327.0405330372,29.5348,29.6511,29.2732,29.4185,111327.0405
2012-05-18 10:00:00,40.48,40.48,40.21,40.34,97307.05163797888,29.4185,29.4185,29.2223,29.3168,97307.0516
2012-05-18 10:30:00,40.36,40.84,40.31,40.71,80788.45086063298,29.3313,29.6801,29.295,29.5857,80788.4509
2012-05-18 11:00:00,40.72,40.79,40.22,40.28,106746.25208217656,29.5929,29.6438,29.2296,29.2732,106746.2521
2012-05-18 11:30:00,40.29,40.44,40.16,40.27,38312.04886174348,29.2804,29.3895,29.186,29.2659,38312.0489
2012-05-18 12:00:00,40.29,40.57,40.28,40.56,47196.00222098834,29.2804,29.4839,29.2732,29.4767,47196.0022
2012-05-18 12:30:00,40.56,40.63,40.49,40.49,39006.10771793448,29.4767,29.5275,29.4258,29.4258,39006.1077
2012-05-18 13:00:00,40.48,40.53,40.41,40.43,27623.542476401995,29.4185,29.4549,29.3677,29.3822,27623.5425
2012-05-18 13:30:00,40.4,40.4,39.97,39.97,88839.53359244863,29.3604,29.3604,29.0479,29.0479,88839.5336
2012-05-18 14:00:00,39.98,40.05,39.87,39.92,132704.05330372014,29.0552,29.106,28.9752,29.0115,132704.0533
2012-05-18 14:30:00,39.92,39.92,39.62,39.77,186007.7734591893,29.0115,29.0115,28.7935,28.9025,186007.7735
2012-05-18 15:00:00,39.78,40.21,39.75,40.0,98972.7928928373,28.9098,29.2223,28.888,29.0697,98972.7929
2012-05-18 15:30:00,40.0,40.03,39.63,39.77,207384.7862298723,29.0697,29.0915,28.8008,28.9025,207384.7862
2012-05-21 09:30:00,40.13,40.36,40.06,40.28,107717.93448084396,29.4089,29.5774,29.3576,29.5188,107717.9345
2012-05-21 10:00:00,40.27,40.67,40.18,40.67,68989.4503053859,29.5115,29.8046,29.4455,29.8046,68989.4503
2012-05-21 10:30:00,40.67,40.69,40.47,40.48,79955.58023320377,29.8046,29.8193,29.6581,29.6654,79955.5802
2012-05-21 11:00:00,40.47,40.48,40.3,40.34,80927.26263187117,29.6581,29.6654,29.5335,29.5628,80927.2626
2012-05-21 11:30:00,40.34,40.43,40.28,40.32,33453.63686840644,29.5628,29.6287,29.5188,29.5481,33453.6369
2012-05-21 12:00:00,40.35,40.47,40.28,40.46,65657.96779566907,29.5701,29.6581,29.5188,29.6507,65657.9678
2012-05-21 12:30:00,40.46,40.49,40.26,40.28,41088.28428650749,29.6507,29.6727,29.5042,29.5188,41088.2843
2012-05-21 13:00:00,40.31,40.41,40.24,40.34,62187.67351471404,29.5408,29.6141,29.4895,29.5628,62187.6735
2012-05-21 13:30:00,40.33,40.49,40.3,40.42,62881.73237090505,29.5555,29.6727,29.5335,29.6214,62881.7324
2012-05-21 14:00:00,40.44,40.52,40.33,40.36,96057.74569683507,29.6361,29.6947,29.5555,29.5774,96057.7457
2012-05-21 14:30:00,40.36,40.42,40.27,40.38,113409.2171016102,29.5774,29.6214,29.5115,29.5921,113409.2171
2012-05-21 15:00:00,40.39,40.47,40.34,40.38,157412.5485841199,29.5994,29.6581,29.5628,29.5921,157412.5486
2012-05-21 15:30:00,40.37,40.44,40.31,40.34,263187.11826762906,29.5848,29.6361,29.5408,29.5628,263187.1183
2012-05-22 09:30:00,41.06,41.14,40.79,40.88,189755.6912826208,30.0904,30.1491,29.8926,29.9585,189755.6913
2012-05-22 10:00:00,40.88,41.28,40.85,41.23,103970.01665741256,29.9585,30.2517,29.9365,30.215,103970.0167
2012-05-22 10:30:00,41.24,41.49,41.23,41.42,73292.61521377013,30.2223,30.4056,30.215,30.3543,73292.6152
2012-05-22 11:00:00,41.4,41.44,41.19,41.39,141588.006662965,30.3396,30.3689,30.1857,30.3323,141588.0067
2012-05-22 11:30:00,41.4,41.52,41.34,41.35,126318.7118267629,30.3396,30.4275,30.2956,30.303,126318.7118
2012-05-22 12:00:00,41.35,41.42,41.15,41.37,79816.76846196556,30.303,30.3543,30.1564,30.3176,79816.7685
2012-05-22 12:30:00,41.37,41.45,41.25,41.39,74541.92115491393,30.3176,30.3762,30.2297,30.3323,74541.9212
2012-05-22 13:00:00,41.4,41.46,41.28,41.34,40949.47251526929,30.3396,30.3836,30.2517,30.2956,40949.4725
2012-05-22 13:30:00,41.33,41.51,41.21,41.31,113825.65241532482,30.2883,30.4202,30.2004,30.2736,113825.6524
2012-05-22 14:00:00,41.32,41.63,41.32,41.53,94808.43975569127,30.281,30.5082,30.281,30.4349,94808.4398
2012-05-22 14:30:00,41.53,41.59,41.38,41.51,79400.33314825097,30.4349,30.4788,30.3249,30.4202,79400.3331
2012-05-22 15:00:00,41.52,41.62,41.29,41.29,142420.87729039422,30.4275,30.5008,30.259,30.259,142420.8773
2012-05-22 15:30:00,41.28,41.31,40.94,41.21,133814.54747362575,30.2517,30.2736,30.0025,30.2004,133814.5475
2012-05-23 09:30:00,40.82,41.14,40.75,41.08,77873.40366463075,29.9145,30.1491,29.8633,30.1051,77873.4037
2012-05-23 10:00:00,41.14,41.18,40.84,40.93,102165.46363131591,30.1491,30.1784,29.9292,29.9952,102165.4636
2012-05-23 10:30:00,40.91,40.92,40.76,40.83,135202.66518600777,29.9805,29.9878,29.8706,29.9219,135202.6652
2012-05-23 11:00:00,40.83,40.94,40.8,40.87,67878.95613548029,29.9219,30.0025,29.8999,29.9512,67878.9561
2012-05-23 11:30:00,40.9,40.95,40.81,40.85,23181.565796779567,29.9732,30.0098,29.9072,29.9365,23181.5658
2012-05-23 12:00:00,40.9,40.9,40.81,40.88,65935.59133814547,29.9732,29.9732,29.9072,29.9585,65935.5913
2012-05-23 12:30:00,40.86,40.94,40.85,40.88,18323.15380344253,29.9439,30.0025,29.9365,29.9585,18323.1538
2012-05-23 13:00:00,40.89,40.99,40.86,40.98,20405.330372015545,29.9658,30.0391,29.9439,30.0318,20405.3304
2012-05-23 13:30:00,41.0,41.07,40.88,41.02,36368.68406440866,30.0465,30.0978,29.9585,30.0611,36368.6841
2012-05-23 14:00:00,41.02,41.02,40.84,40.88,29289.28373126041,30.0611,30.0611,29.9292,29.9585,29289.2837
2012-05-23 14:30:00,40.88,41.17,40.85,41.15,37340.36646307607,29.9585,30.171,29.9365,30.1564,37340.3665
2012-05-23 15:00:00,41.17,41.39,41.07,41.36,87173.79233759022,30.171,30.3323,30.0978,30.3103,87173.7923
2012-05-23 15:30:00,41.36,41.69,41.34,41.59,204747.36257634647,30.3103,30.5521,30.2956,30.4788,204747.3626
2012-05-24 09:30:00,41.73,41.73,41.31,41.55,55247.08495280399,30.5814,30.5814,30.2736,30.4495,55247.085
2012-05-24 10:00:00,41.51,41.59,41.4,41.55,43864.51971127151,30.4202,30.4788,30.3396,30.4495,43864.5197
2012-05-24 10:30:00,41.6,41.73,41.54,41.57,15685.730149916712,30.4862,30.5814,30.4422,30.4642,15685.7301
2012-05-24 11:00:00,41.6,41.69,41.52,41.6,22348.69516935036,30.4862,30.5521,30.4275,30.4862,22348.6952
2012-05-24 11:30:00,41.64,41.64,41.38,41.45,26513.04830649639,30.5155,30.5155,30.3249,30.3762,26513.0483
2012-05-24 12:00:00,41.44,41.44,41.24,41.28,9716.82398667407,30.3689,30.3689,30.2223,30.2517,9716.824
2012-05-24 12:30:00,41.26,41.42,41.26,41.37,11937.812326485286,30.237,30.3543,30.237,30.3176,11937.8123
2012-05-24 13:00:00,41.39,41.48,41.28,41.28,27345.9189339256,30.3323,30.3982,30.2517,30.2517,27345.9189
2012-05-24 13:30:00,41.24,41.33,41.13,41.16,23736.81288173237,30.2223,30.2883,30.1417,30.1637,23736.8129
2012-05-24 14:00:00,41.08,41.22,41.05,41.19,43864.51971127151,30.1051,30.2077,30.0831,30.1857,43864.5197
2012-05-24 14:30:00,41.18,41.24,41.07,41.1,21238.20099944475,30.1784,30.2223,30.0978,30.1197,21238.201
2012-05-24 15:00:00,41.07,41.33,41.07,41.27,36785.11937812327,30.0978,30.2883,30.0978,30.2443,36785.1194
2012-05-24 15:30:00,41.26,41.38,41.24,41.36,80927.26263187117,30.237,30.3249,30.2223,30.3103,80927.2626
2012-05-25 09:30:00,41.08,41.38,40.98,41.35,75097.16823986673,30.1051,30.3249,30.0318,30.303,75097.1682
2012-05-25 10:00:00,41.34,41.34,41.19,41.33,127290.39422543033,30.2956,30.2956,30.1857,30.2883,127290.3942
2012-05-25 10:30:00,41.32,41.47,41.22,41.36,251665.7412548584,30.281,30.3909,30.2077,30.3103,251665.7413
2012-05-25 11:00:00,41.33,41.43,41.22,41.39,183925.59689061632,30.2883,30.3616,30.2077,30.3323,183925.5969
2012-05-25 11:30:00,41.39,41.39,41.23,41.25,81898.94503053858,30.3323,30.3323,30.215,30.2297,81898.945
2012-05-25 12:00:00,41.24,41.28,41.13,41.14,45530.26096612992,30.2223,30.2517,30.1417,30.1491,45530.261
2012-05-25 12:30:00,41.12,41.19,41.0,41.17,77873.40366463075,30.1344,30.1857,30.0465,30.171,77873.4037
2012-05-25 13:00:00,41.16,41.3,41.12,41.23,55663.52026651859,30.1637,30.2663,30.1344,30.215,55663.5203
2012-05-25 13:30:00,41.23,41.28,41.22,41.24,18739.58911715713,30.215,30.2517,30.2077,30.2223,18739.5891
2012-05-25 14:00:00,41.24,41.24,41.13,41.18,17767.90671848973,30.2223,30.2223,30.1417,30.1784,17767.9067
2012-05-25 14:30:00,41.15,41.19,41.08,41.16,10410.882842865074,30.1564,30.1857,30.1051,30.1637,10410.8828
2012-05-25 15:00:00,41.16,41.23,41.03,41.08,23459.18933925597,30.1637,30.215,30.0684,30.1051,23459.1893
2012-05-25 15:30:00,41.09,41.19,41.04,41.16,55247.08495280399,30.1124,30.1857,30.0758,30.1637,55247.085
2012-05-29 09:30:00,42.92,43.02,42.57,42.7,367434.758467518,31.4535,31.5268,31.197,31.2923,367434.7585
2012-05-29 10:00:00,42.7,42.76,42.63,42.68,136451.97112715157,31.2923,31.3363,31.241,31.2776,136451.9711
2012-05-29 10:30:00,42.71,42.74,42.65,42.67,114380.89950027762,31.2996,31.3216,31.2556,31.2703,114380.8995
2012-05-29 11:00:00,42.65,42.67,42.36,42.36,191560.24430871737,31.2556,31.2703,31.0431,31.0431,191560.2443
2012-05-29 11:30:00,42.37,42.4,42.24,42.25,83564.686285397,31.0505,31.0724,30.9552,30.9625,83564.6863
2012-05-29 12:00:00,42.28,42.34,42.11,42.26,56635.20266518601,30.9845,31.0285,30.8599,30.9698,56635.2027
2012-05-29 12:30:00,42.24,42.53,42.19,42.47,65796.77956690727,30.9552,31.1677,30.9185,31.1237,65796.7796
2012-05-29 13:00:00,42.48,42.51,42.35,42.41,37479.17823431427,31.1311,31.153,31.0358,31.0798,37479.1782
2012-05-29 13:30:00,42.41,42.58,42.37,42.58,47196.00222098834,31.0798,31.2043,31.0505,31.2043,47196.0022
2012-05-29 14:00:00,42.58,42.63,42.5,42.53,43586.89616879511,31.2043,31.241,31.1457,31.1677,43586.8962
2012-05-29 14:30:00,42.51,42.61,42.5,42.6,53164.90838423098,31.153,31.2263,31.1457,31.219,53164.9084
2012-05-29 15:00:00,42.6,42.64,42.5,42.56,64408.66185452526,31.219,31.2483,31.1457,31.1897,64408.6619
2012-05-29 15:30:00,42.56,42.72,42.5,42.65,125069.4058856191,31.1897,31.3069,31.1457,31.2556,125069.4059
2012-05-30 09:30:00,41.95,41.95,41.44,41.57,82593.0038867296,30.7427,30.7427,30.3689,30.4642,82593.0039
2012-05-30 10:00:00,41.57,41.67,41.47,41.62,88423.09827873403,30.4642,30.5375,30.3909,30.5008,88423.0983
2012-05-30 10:30:00,41.61,41.64,41.42,41.47,67601.33259300388,30.4935,30.5155,30.3543,30.3909,67601.3326
2012-05-30 11:00:00,41.47,41.69,41.43,41.64,58578.56746252082,30.3909,30.5521,30.3616,30.5155,58578.5675
2012-05-30 11:30:00,41.65,41.69,41.55,41.6,46224.31982232093,30.5228,30.5521,30.4495,30.4862,46224.3198
2012-05-30 12:00:00,41.59,41.64,41.45,41.5,42198.7784564131,30.4788,30.5155,30.3762,30.4129,42198.7785
2012-05-30 12:30:00,41.52,41.68,41.52,41.64,109244.86396446418,30.4275,30.5448,30.4275,30.5155,109244.864
2012-05-30 13:00:00,41.65,41.65,41.49,41.61,40255.41365907829,30.5228,30.5228,30.4056,30.4935,40255.4137
2012-05-30 13:30:00,41.62,41.74,41.62,41.73,27484.730705163794,30.5008,30.5888,30.5008,30.5814,27484.7307
2012-05-30 14:00:00,41.74,41.82,41.65,41.7,59411.438089950025,30.5888,30.6474,30.5228,30.5594,59411.4381
2012-05-30 14:30:00,41.72,41.73,41.57,41.6,40671.84897279289,30.5741,30.5814,30.4642,30.4862,40671.849
2012-05-30 15:00:00,41.58,41.61,41.38,41.52,66490.83842309828,30.4715,30.4935,30.3249,30.4275,66490.8384
2012-05-30 15:30:00,41.51,41.53,41.39,41.4,119655.74680732924,30.4202,30.4349,30.3323,30.3396,119655.7468
2012-05-31 09:30:00,41.57,41.6,41.13,41.31,130483.06496390892,30.4642,30.4862,30.1417,30.2736,130483.065
2012-05-31 10:00:00,41.31,41.36,41.17,41.28,199611.327040533,30.2736,30.3103,30.171,30.2517,199611.327
2012-05-31 10:30:00,41.24,41.34,41.06,41.11,46363.131593559134,30.2223,30.2956,30.0904,30.1271,46363.1316
2012-05-31 11:00:00,41.11,41.21,40.99,41.21,100916.15769017211,30.1271,30.2004,30.0391,30.2004,100916.1577
2012-05-31 11:30:00,41.21,41.38,41.18,41.25,72320.93281510271,30.2004,30.3249,30.1784,30.2297,72320.9328
2012-05-31 12:00:00,41.25,41.6,41.24,41.55,65241.53248195446,30.2297,30.4862,30.2223,30.4495,65241.5325
2012-05-31 12:30:00,41.56,41.56,41.3,41.38,25680.177679067183,30.4569,30.4569,30.2663,30.3249,25680.1777
2012-05-31 13:00:00,41.38,41.54,41.36,41.43,23736.81288173237,30.3249,30.4422,30.3103,30.3616,23736.8129
2012-05-31 13:30:00,41.42,41.48,41.27,41.3,24708.495280399777,30.3543,30.3982,30.2443,30.2663,24708.4953
2012-05-31 14:00:00,41.3,41.45,41.3,41.39,27068.29539144919,30.2663,30.3762,30.2663,30.3323,27068.2954
2012-05-31 14:30:00,41.35,41.49,41.34,41.49,74680.73292615214,30.303,30.4056,30.2956,30.4056,74680.7329
2012-05-31 15:00:00,41.49,41.75,41.44,41.73,112021.0993892282,30.4056,30.5961,30.3689,30.5814,112021.0994
2012-05-31 15:30:00,41.73,41.82,41.52,41.64,235285.9522487507,30.5814,30.6474,30.4275,30.5155,235285.9522
2012-06-01 09:30:00,40.53,40.68,40.17,40.42,121876.73514714048,29.702,29.812,29.4382,29.6214,121876.7351
2012-06-01 10:00:00,40.42,40.46,40.04,40.05,72737.36812881732,29.6214,29.6507,29.3429,29.3503,72737.3681
2012-06-01 10:30:00,40.06,40.06,39.88,39.95,88145.47473625763,29.3576,29.3576,29.2257,29.277,88145.4747
2012-06-01 11:00:00,39.95,40.04,39.86,40.01,60521.93225985563,29.277,29.3429,29.211,29.3209,60521.9323
2012-06-01 11:30:00,39.99,40.08,39.88,40.0,34286.50749583564,29.3063,29.3722,29.2257,29.3136,34286.5075
2012-06-01 12:00:00,39.97,40.0,39.82,39.87,48861.74347584675,29.2916,29.3136,29.1817,29.2184,48861.7435
2012-06-01 12:30:00,39.86,39.95,39.77,39.89,22487.50694058856,29.211,29.277,29.1451,29.233,22487.5069
2012-06-01 13:00:00,39.9,40.06,39.84,39.85,29428.09550249861,29.2403,29.3576,29.1964,29.2037,29428.0955
2012-06-01 13:30:00,39.88,39.9,39.65,39.7,32343.14269850083,29.2257,29.2403,29.0571,29.0938,32343.1427
2012-06-01 14:00:00,39.73,39.74,39.55,39.66,39977.790116601886,29.1158,29.1231,28.9838,29.0645,39977.7901
2012-06-01 14:30:00,39.64,39.79,39.62,39.66,77179.34480843975,29.0498,29.1597,29.0351,29.0645,77179.3448
2012-06-01 15:00:00,39.68,39.72,39.5,39.54,87173.79233759022,29.0791,29.1084,28.9472,28.9765,87173.7923
2012-06-01 15:30:00,39.54,39.62,39.49,39.51,194752.915047196,28.9765,29.0351,28.9399,28.9545,194752.915
2012-06-04 09:30:00,39.77,39.81,39.25,39.3,90921.71016102163,29.1451,29.1744,28.764,28.8006,90921.7102
2012-06-04 10:00:00,39.25,39.51,39.11,39.4,118822.87617990003,28.764,28.9545,28.6614,28.8739,118822.8762
2012-06-04 10:30:00,39.38,39.39,39.19,39.24,66352.02665186007,28.8593,28.8666,28.72,28.7567,66352.0267
2012-06-04 11:00:00,39.24,39.35,39.18,39.23,64269.850083287056,28.7567,28.8373,28.7127,28.7493,64269.8501
2012-06-04 11:30:00,39.22,39.29,39.16,39.19,85230.4275402554,28.742,28.7933,28.698,28.72,85230.4275
2012-06-04 12:00:00,39.15,39.17,38.93,38.93,53581.34369794558,28.6907,28.7054,28.5295,28.5295,53581.3437
2012-06-04 12:30:00,38.96,39.07,38.94,39.01,89255.96890616324,28.5515,28.6321,28.5368,28.5881,89255.9689
2012-06-04 13:00:00,39.02,39.02,38.87,38.92,39006.10771793448,28.5954,28.5954,28.4855,28.5222,39006.1077
2012-06-04 13:30:00,38.89,39.07,38.89,39.05,100360.91060521932,28.5002,28.6321,28.5002,28.6174,100360.9106
2012-06-04 14:00:00,39.08,39.37,38.99,39.33,65380.34425319266,28.6394,28.8519,28.5735,28.8226,65380.3443
2012-06-04 14:30:00,39.33,39.56,39.32,39.51,57884.508606329815,28.8226,28.9912,28.8153,28.9545,57884.5086
2012-06-04 15:00:00,39.49,39.55,39.31,39.53,109661.29927817878,28.9399,28.9838,28.808,28.9692,109661.2993
2012-06-04 15:30:00,39.52,39.61,39.35,39.58,192393.11493614657,28.9619,29.0278,28.8373,29.0058,192393.1149
2012-06-05 09:30:00,39.05,39.43,39.05,39.41,84119.9333703498,28.6174,28.8959,28.6174,28.8812,84119.9334
2012-06-05 10:00:00,39.46,39.67,39.43,39.5,64408.66185452526,28.9179,29.0718,28.8959,28.9472,64408.6619
2012-06-05 10:30:00,39.53,39.54,39.19,39.25,55247.08495280399,28.9692,28.9765,28.72,28.764,55247.085
2012-06-05 11:00:00,39.25,39.44,39.23,39.36,45669.07273736813,28.764,28.9032,28.7493,28.8446,45669.0727
2012-06-05 11:30:00,39.35,39.44,39.31,39.36,30538.589672404218,28.8373,28.9032,28.808,28.8446,30538.5897
2012-06-05 12:00:00,39.36,39.49,39.33,39.43,20544.142143253743,28.8446,28.9399,28.8226,28.8959,20544.1421
2012-06-05 12:30:00,39.43,39.61,39.43,39.53,33731.26041088284,28.8959,29.0278,28.8959,28.9692,33731.2604
2012-06-05 13:00:00,39.51,39.61,39.49,39.54,49139.36701832315,28.9545,29.0278,28.9399,28.9765,49139.367
2012-06-05 13:30:00,39.53,39.75,39.53,39.61,32343.14269850083,28.9692,29.1304,28.9692,29.0278,32343.1427
2012-06-05 14:00:00,39.61,39.76,39.61,39.67,22765.13048306496,29.0278,29.1377,29.0278,29.0718,22765.1305
2012-06-05 14:30:00,39.69,39.71,39.59,39.66,37062.74292059967,29.0864,29.1011,29.0132,29.0645,37062.7429
2012-06-05 15:00:00,39.67,39.75,39.65,39.69,36368.68406440866,29.0718,29.1304,29.0571,29.0864,36368.6841
2012-06-05 15:30:00,39.69,39.81,39.67,39.72,81066.07440310938,29.0864,29.1744,29.0718,29.1084,81066.0744
2012-06-06 09:30:00,40.18,40.75,40.05,40.72,83842.3098278734,29.4455,29.8633,29.3503,29.8413,83842.3098
2012-06-06 10:00:00,40.65,41.03,40.59,40.95,151166.01887840088,29.79,30.0684,29.746,30.0098,151166.0189
2012-06-06 10:30:00,40.95,41.08,40.9,41.04,52609.661299278174,30.0098,30.1051,29.9732,30.0758,52609.6613
2012-06-06 11:00:00,41.04,41.29,40.98,41.19,66352.02665186007,30.0758,30.259,30.0318,30.1857,66352.0267
2012-06-06 11:30:00,41.19,41.29,41.06,41.25,61354.80288728484,30.1857,30.259,30.0904,30.2297,61354.8029
2012-06-06 12:00:00,41.24,41.26,41.12,41.13,135063.85341476958,30.2223,30.237,30.1344,30.1417,135063.8534
2012-06-06 12:30:00,41.14,41.17,41.06,41.16,37895.61354802887,30.1491,30.171,30.0904,30.1637,37895.6135
2012-06-06 13:00:00,41.16,41.16,40.95,41.0,24153.248195446973,30.1637,30.1637,30.0098,30.0465,24153.2482
2012-06-06 13:30:00,40.98,40.98,40.83,40.84,29011.660188784008,30.0318,30.0318,29.9219,29.9292,29011.6602
2012-06-06 14:00:00,40.87,40.9,40.74,40.88,39422.54303164908,29.9512,29.9732,29.8559,29.9585,39422.543
2012-06-06 14:30:00,40.89,40.99,40.81,40.81,73847.86229872293,29.9658,30.0391,29.9072,29.9072,73847.8623
2012-06-06 15:00:00,40.81,40.87,40.77,40.77,41365.90782898389,29.9072,29.9512,29.8779,29.8779,41365.9078
2012-06-06 15:30:00,40.78,41.01,40.72,40.99,131593.55913381453,29.8852,30.0538,29.8413,30.0391,131593.5591
2012-06-07 09:30:00,41.76,42.04,41.68,41.79,108828.42865074956,30.6034,30.8086,30.5448,30.6254,108828.4287
2012-06-07 10:00:00,41.82,41.86,41.4,41.7,118406.44086618544,30.6474,30.6767,30.3396,30.5594,118406.4409
2012-06-07 10:30:00,41.68,41.68,41.29,41.4,40255.41365907829,30.5448,30.5448,30.259,30.3396,40255.4137
2012-06-07 11:00:00,41.4,41.55,41.37,41.39,45530.26096612992,30.3396,30.4495,30.3176,30.3323,45530.261
2012-06-07 11:30:00,41.38,41.65,41.38,41.6,19572.45974458634,30.3249,30.5228,30.3249,30.4862,19572.4597
2012-06-07 12:00:00,41.59,41.65,41.44,41.59,43448.08439755691,30.4788,30.5228,30.3689,30.4788,43448.0844
2012-06-07 12:30:00,41.58,41.58,41.38,41.41,38312.04886174348,30.4715,30.4715,30.3249,30.3469,38312.0489
2012-06-07 13:00:00,41.41,41.55,41.34,41.55,37340.36646307607,30.3469,30.4495,30.2956,30.4495,37340.3665
2012-06-07 13:30:00,41.52,41.65,41.49,41.5,84397.5569128262,30.4275,30.5228,30.4056,30.4129,84397.5569
2012-06-07 14:00:00,41.49,41.56,41.41,41.5,86340.92171016101,30.4056,30.4569,30.3469,30.4129,86340.9217
2012-06-07 14:30:00,41.52,41.52,41.36,41.37,49416.99056079955,30.4275,30.4275,30.3103,30.3176,49416.9906
2012-06-07 15:00:00,41.35,41.36,41.11,41.18,51499.16712937257,30.303,30.3103,30.1271,30.1784,51499.1671
2012-06-07 15:30:00,41.18,41.19,40.9,41.0,93975.56912826208,30.1784,30.1857,29.9732,30.0465,93975.5691
2012-06-08 09:30:00,40.37,40.48,40.17,40.28,103692.39311493616,29.5848,29.6654,29.4382,29.5188,103692.3931
2012-06-08 10:00:00,40.34,40.55,40.31,40.46,58162.13214880622,29.5628,29.7167,29.5408,29.6507,58162.1321
2012-06-08 10:30:00,40.49,40.59,40.42,40.57,110632.9816768462,29.6727,29.746,29.6214,29.7313,110632.9817
2012-06-08 11:00:00,40.55,40.75,40.52,40.72,33176.013325930035,29.7167,29.8633,29.6947,29.8413,33176.0133
2012-06-08 11:30:00,40.72,40.87,40.68,40.7,9994.447529150471,29.8413,29.9512,29.812,29.8266,9994.4475
2012-06-08 12:00:00,40.72,40.98,40.72,40.98,39006.10771793448,29.8413,30.0318,29.8413,30.0318,39006.1077
2012-06-08 12:30:00,40.98,41.15,40.98,41.08,28595.224875069405,30.0318,30.1564,30.0318,30.1051,28595.2249
2012-06-08 13:00:00,41.08,41.26,41.06,41.19,53303.72015546918,30.1051,30.237,30.0904,30.1857,53303.7202
2012-06-08 13:30:00,41.16,41.19,41.03,41.06,27762.3542476402,30.1637,30.1857,30.0684,30.0904,27762.3542
2012-06-08 14:00:00,41.04,41.25,41.04,41.2,16518.600777345917,30.0758,30.2297,30.0758,30.193,16518.6008
2012-06-08 14:30:00,41.18,41.32,41.18,41.23,62187.67351471404,30.1784,30.281,30.1784,30.215,62187.6735
2012-06-08 15:00:00,41.23,41.26,41.14,41.21,53997.77901166018,30.215,30.237,30.1491,30.2004,53997.779
2012-06-08 15:30:00,41.21,41.25,41.13,41.21,90782.89838978344,30.2004,30.2297,30.1417,30.2004,90782.8984
2012-06-11 09:30:00,41.66,41.75,40.72,40.8,195585.7856746252,30.5301,30.5961,29.8413,29.8999,195585.7857
2012-06-11 10:00:00,40.76,40.87,40.4,40.62,162270.96057745695,29.8706,29.9512,29.6068,29.768,162270.9606
2012-06-11 10:30:00,40.62,40.62,40.11,40.19,158384.23098278733,29.768,29.768,29.3942,29.4529,158384.231
2012-06-11 11:00:00,40.21,40.46,40.1,40.24,260133.25930038863,29.4675,29.6507,29.3869,29.4895,260133.2593
2012-06-11 11:30:00,40.23,40.27,39.78,40.03,124097.72348695168,29.4822,29.5115,29.1524,29.3356,124097.7235
2012-06-11 12:00:00,40.02,40.05,39.7,39.72,67462.52082176568,29.3283,29.3503,29.0938,29.1084,67462.5208
2012-06-11 12:30:00,39.72,39.82,39.57,39.74,113409.2171016102,29.1084,29.1817,28.9985,29.1231,113409.2171
2012-06-11 13:00:00,39.74,39.9,39.69,39.84,105219.32259855636,29.1231,29.2403,29.0864,29.1964,105219.3226
2012-06-11 13:30:00,39.83,39.89,39.65,39.88,114103.27595780122,29.189,29.233,29.0571,29.2257,114103.276
2012-06-11 14:00:00,39.9,39.9,39.57,39.59,118684.06440866184,29.2403,29.2403,28.9985,29.0132,118684.0644
2012-06-11 14:30:00,39.59,39.78,39.51,39.69,197390.3387007218,29.0132,29.1524,28.9545,29.0864,197390.3387
2012-06-11 15:00:00,39.69,39.72,39.49,39.52,188645.1971127152,29.0864,29.1084,28.9399,28.9619,188645.1971
2012-06-11 15:30:00,39.51,39.65,39.36,39.41,341754.58078845084,28.9545,29.0571,28.8446,28.8812,341754.5808
2012-06-12 09:30:00,39.5,39.6,39.15,39.18,201277.06829539145,28.9472,29.0205,28.6907,28.7127,201277.0683
2012-06-12 10:00:00,39.21,39.46,39.17,39.34,174486.39644641866,28.7347,28.9179,28.7054,28.8299,174486.3964
2012-06-12 10:30:00,39.32,39.43,39.2,39.26,133953.35924486397,28.8153,28.8959,28.7273,28.7713,133953.3592
2012-06-12 11:00:00,39.27,39.76,39.26,39.5,194891.7268184342,28.7786,29.1377,28.7713,28.9472,194891.7268
2012-06-12 11:30:00,39.51,39.57,39.27,39.31,116185.45252637424,28.9545,28.9985,28.7786,28.808,116185.4525
2012-06-12 12:00:00,39.31,39.36,39.1,39.12,133536.92393114936,28.808,28.8446,28.6541,28.6687,133536.9239
2012-06-12 12:30:00,39.12,39.26,39.1,39.1,99250.4164353137,28.6687,28.7713,28.6541,28.6541,99250.4164
2012-06-12 13:00:00,39.1,39.23,39.07,39.07,106191.00499722376,28.6541,28.7493,28.6321,28.6321,106191.005
2012-06-12 13:30:00,39.08,39.21,39.06,39.08,99250.4164353137,28.6394,28.7347,28.6248,28.6394,99250.4164
2012-06-12 14:00:00,39.09,39.12,38.89,38.89,152276.5130483065,28.6467,28.6687,28.5002,28.5002,152276.513
2012-06-12 14:30:00,38.89,39.09,38.87,39.0,191282.62076624096,28.5002,28.6467,28.4855,28.5808,191282.6208
2012-06-12 15:00:00,39.0,39.02,38.8,38.92,252915.0471960022,28.5808,28.5954,28.4342,28.5222,252915.0472
2012-06-12 15:30:00,38.92,39.3,38.89,39.2,607717.934480844,28.5222,28.8006,28.5002,28.7273,607717.9345
2012-06-13 09:30:00,38.33,38.48,37.97,38.32,235841.1993337035,28.0898,28.1997,27.826,28.0824,235841.1993
2012-06-13 10:00:00,38.3,38.66,38.21,38.61,134369.79455857855,28.0678,28.3316,28.0018,28.295,134369.7946
2012-06-13 10:30:00,38.64,38.87,38.61,38.84,110910.6052193226,28.317,28.4855,28.295,28.4635,110910.6052
2012-06-13 11:00:00,38.84,38.88,38.67,38.71,155746.8073292615,28.4635,28.4928,28.3389,28.3683,155746.8073
2012-06-13 11:30:00,38.72,38.75,38.5,38.54,60938.36757357024,28.3756,28.3976,28.2144,28.2437,60938.3676
2012-06-13 12:00:00,38.54,38.58,38.4,38.53,43586.89616879511,28.2437,28.273,28.1411,28.2363,43586.8962
2012-06-13 12:30:00,38.56,38.73,38.54,38.59,72320.93281510271,28.2583,28.3829,28.2437,28.2803,72320.9328
2012-06-13 13:00:00,38.58,38.63,38.53,38.63,97723.4869516935,28.273,28.3096,28.2363,28.3096,97723.487
2012-06-13 13:30:00,38.62,38.64,38.43,38.43,95780.12215435869,28.3023,28.317,28.1631,28.1631,95780.1222
2012-06-13 14:00:00,38.43,38.56,38.28,38.35,153942.2543031649,28.1631,28.2583,28.0531,28.1044,153942.2543
2012-06-13 14:30:00,38.35,38.37,38.07,38.14,132009.99444752914,28.1044,28.1191,27.8992,27.9505,132009.9944
2012-06-13 15:00:00,38.13,38.15,37.74,37.75,226957.2459744586,27.9432,27.9579,27.6574,27.6647,226957.246
2012-06-13 15:30:00,37.74,37.91,37.73,37.86,269988.8950583009,27.6574,27.782,27.6501,27.7453,269988.8951
2012-06-14 09:30:00,37.63,37.75,37.48,37.73,210022.20988339809,27.5768,27.6647,27.4669,27.6501,210022.2099
2012-06-14 10:00:00,37.74,37.91,37.55,37.64,93003.88672959468,27.6574,27.782,27.5182,27.5841,93003.8867
2012-06-14 10:30:00,37.63,37.76,37.53,37.7,88284.28650749582,27.5768,27.6721,27.5035,27.6281,88284.2865
2012-06-14 11:00:00,37.69,37.76,37.6,37.73,93420.32204330926,27.6208,27.6721,27.5548,27.6501,93420.322
2012-06-14 11:30:00,37.74,37.75,37.55,37.58,57051.63797890061,27.6574,27.6647,27.5182,27.5401,57051.638
2012-06-14 12:00:00,37.58,37.63,37.55,37.57,60521.93225985563,27.5401,27.5768,27.5182,27.5328,60521.9323
2012-06-14 12:30:00,37.57,37.71,37.55,37.63,61077.17934480844,27.5328,27.6354,27.5182,27.5768,61077.1793
2012-06-14 13:00:00,37.63,37.71,37.53,37.56,54691.83786785119,27.5768,27.6354,27.5035,27.5255,54691.8379
2012-06-14 13:30:00,37.55,37.65,37.54,37.59,56496.390893947806,27.5182,27.5914,27.5108,27.5475,56496.3909
2012-06-14 14:00:00,37.6,37.66,37.5,37.51,67601.33259300388,27.5548,27.5988,27.4815,27.4888,67601.3326
2012-06-14 14:30:00,37.5,37.5,37.27,37.27,74403.10938367574,27.4815,27.4815,27.313,27.313,74403.1094
2012-06-14 15:00:00,37.27,37.73,37.27,37.42,198084.3975569128,27.313,27.6501,27.313,27.4229,198084.3976
2012-06-14 15:30:00,37.4,37.67,37.38,37.6,184480.84397556912,27.4082,27.6061,27.3936,27.5548,184480.844
2012-06-15 09:30:00,37.95,38.15,37.84,38.09,208772.90394225428,27.8113,27.9579,27.7307,27.9139,208772.9039
2012-06-15 10:00:00,38.08,38.17,37.99,38.03,87590.22765130483,27.9066,27.9725,27.8406,27.8699,87590.2277
2012-06-15 10:30:00,38.04,38.2,37.99,38.2,71904.49750138812,27.8773,27.9945,27.8406,27.9945,71904.4975
2012-06-15 11:00:00,38.2,38.28,38.13,38.24,83009.43920044419,27.9945,28.0531,27.9432,28.0238,83009.4392
2012-06-15 11:30:00,38.23,38.27,38.19,38.2,35674.62520821766,28.0165,28.0458,27.9872,27.9945,35674.6252
2012-06-15 12:00:00,38.2,38.22,38.12,38.18,40255.41365907829,27.9945,28.0092,27.9359,27.9799,40255.4137
2012-06-15 12:30:00,38.17,38.17,38.05,38.09,42892.8373126041,27.9725,27.9725,27.8846,27.9139,42892.8373
2012-06-15 13:00:00,38.1,38.16,38.07,38.15,73431.42698500832,27.9212,27.9652,27.8992,27.9579,73431.427
2012-06-15 13:30:00,38.15,38.17,38.09,38.12,54275.402554136585,27.9579,27.9725,27.9139,27.9359,54275.4026
2012-06-15 14:00:00,38.1,38.13,38.05,38.06,26513.04830649639,27.9212,27.9432,27.8846,27.8919,26513.0483
2012-06-15 14:30:00,38.05,38.13,38.02,38.03,42615.2137701277,27.8846,27.9432,27.8626,27.8699,42615.2138
2012-06-15 15:00:00,38.04,38.07,37.86,37.9,114658.52304275402,27.8773,27.8992,27.7453,27.7747,114658.523
2012-06-15 15:30:00,37.91,38.06,37.84,38.03,334675.1804553026,27.782,27.8919,27.7307,27.8699,334675.1805
2012-06-18 09:30:00,37.91,38.33,37.84,38.3,106885.06385341476,27.782,28.0898,27.7307,28.0678,106885.0639
2012-06-18 10:00:00,38.32,38.54,38.2,38.5,73709.05052748472,28.0824,28.2437,27.9945,28.2144,73709.0505
2012-06-18 10:30:00,38.49,38.62,38.36,38.51,86757.35702387562,28.207,28.3023,28.1118,28.2217,86757.357
2012-06-18 11:00:00,38.48,38.5,38.21,38.32,63020.54414214325,28.1997,28.2144,28.0018,28.0824,63020.5441
2012-06-18 11:30:00,38.34,38.34,38.12,38.2,58439.75569128262,28.0971,28.0971,27.9359,27.9945,58439.7557
2012-06-18 12:00:00,38.2,38.27,38.12,38.15,41782.3431426985,27.9945,28.0458,27.9359,27.9579,41782.3431
2012-06-18 12:30:00,38.15,38.3,38.12,38.2,51499.16712937257,27.9579,28.0678,27.9359,27.9945,51499.1671
2012-06-18 13:00:00,38.21,38.44,38.18,38.38,66907.27373681287,28.0018,28.1704,27.9799,28.1264,66907.2737
2012-06-18 13:30:00,38.35,38.43,38.28,38.43,42476.4019988895,28.1044,28.1631,28.0531,28.1631,42476.402
2012-06-18 14:00:00,38.42,38.63,38.42,38.53,83425.8745141588,28.1557,28.3096,28.1557,28.2363,83425.8745
2012-06-18 14:30:00,38.51,38.52,38.38,38.42,56774.01443642421,28.2217,28.229,28.1264,28.1557,56774.0144
2012-06-18 15:00:00,38.43,38.49,38.26,38.48,117434.75846751804,28.1631,28.207,28.0385,28.1997,117434.7585
2012-06-18 15:30:00,38.48,38.51,38.3,38.39,277068.2953914492,28.1997,28.2217,28.0678,28.1337,277068.2954
2012-06-19 09:30:00,39.28,39.68,39.15,39.68,159633.53692393113,28.786,29.0791,28.6907,29.0791,159633.5369
2012-06-19 10:00:00,39.67,39.91,39.61,39.91,215852.3042754025,29.0718,29.2477,29.0278,29.2477,215852.3043
2012-06-19 10:30:00,39.91,40.01,39.82,39.95,92309.82787340366,29.2477,29.3209,29.1817,29.277,92309.8279
2012-06-19 11:00:00,39.95,40.05,39.82,39.88,121599.11160466408,29.277,29.3503,29.1817,29.2257,121599.1116
2012-06-19 11:30:00,39.88,39.95,39.87,39.94,54414.21432537479,29.2257,29.277,29.2184,29.2696,54414.2143
2012-06-19 12:00:00,39.92,40.07,39.92,39.95,43170.460855080506,29.255,29.3649,29.255,29.277,43170.4609
2012-06-19 12:30:00,39.97,40.14,39.93,40.1,50111.04941699056,29.2916,29.4162,29.2623,29.3869,50111.0494
2012-06-19 13:00:00,40.09,40.12,39.94,40.11,35813.43697945586,29.3796,29.4016,29.2696,29.3942,35813.437
2012-06-19 13:30:00,40.12,40.2,39.97,40.06,54691.83786785119,29.4016,29.4602,29.2916,29.3576,54691.8379
2012-06-19 14:00:00,40.06,40.12,40.03,40.1,77456.96835091616,29.3576,29.4016,29.3356,29.3869,77456.9684
2012-06-19 14:30:00,40.1,40.14,39.9,40.14,92171.01610216546,29.3869,29.4162,29.2403,29.4162,92171.0161
2012-06-19 15:00:00,40.13,40.13,39.92,39.94,95780.12215435869,29.4089,29.4089,29.255,29.2696,95780.1222
2012-06-19 15:30:00,39.95,39.95,39.71,39.79,266102.1654636313,29.277,29.277,29.1011,29.1597,266102.1655
2012-06-20 09:30:00,40.46,40.46,40.05,40.41,176707.38478622987,29.6507,29.6507,29.3503,29.6141,176707.3848
2012-06-20 10:00:00,40.39,40.55,40.02,40.17,133536.92393114936,29.5994,29.7167,29.3283,29.4382,133536.9239
2012-06-20 10:30:00,40.14,40.24,40.08,40.22,57329.26152137701,29.4162,29.4895,29.3722,29.4748,57329.2615
2012-06-20 11:00:00,40.23,40.46,40.21,40.46,102859.52248750694,29.4822,29.6507,29.4675,29.6507,102859.5225
2012-06-20 11:30:00,40.45,40.47,40.36,40.39,73014.99167129373,29.6434,29.6581,29.5774,29.5994,73014.9917
2012-06-20 12:00:00,40.38,40.42,40.23,40.33,59966.68517490283,29.5921,29.6214,29.4822,29.5555,59966.6852
2012-06-20 12:30:00,40.34,40.6,40.07,40.54,119933.37034980566,29.5628,29.7533,29.3649,29.7094,119933.3703
2012-06-20 13:00:00,40.52,40.66,40.26,40.26,96474.18101054968,29.6947,29.7973,29.5042,29.5042,96474.181
2012-06-20 13:30:00,40.27,40.36,40.13,40.25,55385.89672404219,29.5115,29.5774,29.4089,29.4968,55385.8967
2012-06-20 14:00:00,40.23,40.4,40.1,40.11,97307.05163797888,29.4822,29.6068,29.3869,29.3942,97307.0516
2012-06-20 14:30:00,40.11,40.25,39.97,40.04,78428.65074958355,29.3942,29.4968,29.2916,29.3429,78428.6507
2012-06-20 15:00:00,40.06,40.1,39.94,39.97,115907.82898389782,29.3576,29.3869,29.2696,29.2916,115907.829
2012-06-20 15:30:00,39.97,40.09,39.91,40.05,246113.27040533035,29.2916,29.3796,29.2477,29.3503,246113.2704
2012-06-21 09:30:00,40.31,40.53,40.03,40.18,121737.92337590228,29.5408,29.702,29.3356,29.4455,121737.9234
2012-06-21 10:00:00,40.17,40.17,39.92,39.98,80510.82731815657,29.4382,29.4382,29.255,29.299,80510.8273
2012-06-21 10:30:00,40.0,40.37,39.95,40.2,68850.63853414769,29.3136,29.5848,29.277,29.4602,68850.6385
2012-06-21 11:00:00,40.21,40.21,39.69,39.8,78983.89783453636,29.4675,29.4675,29.0864,29.1671,78983.8978
2012-06-21 11:30:00,39.79,39.9,39.64,39.84,79122.70960577457,29.1597,29.2403,29.0498,29.1964,79122.7096
2012-06-21 12:00:00,39.84,39.84,39.34,39.36,51360.355358134366,29.1964,29.1964,28.8299,28.8446,51360.3554
2012-06-21 12:30:00,39.36,39.68,39.36,39.66,55247.08495280399,28.8446,29.0791,28.8446,29.0645,55247.085
2012-06-21 13:00:00,39.67,39.7,39.52,39.54,50943.92004441976,29.0718,29.0938,28.9619,28.9765,50943.92
2012-06-21 13:30:00,39.52,39.54,39.41,39.44,65657.96779566907,28.9619,28.9765,28.8812,28.9032,65657.9678
2012-06-21 14:00:00,39.43,39.45,39.26,39.31,81621.32148806218,28.8959,28.9106,28.7713,28.808,81621.3215
2012-06-21 14:30:00,39.33,39.41,39.18,39.36,90366.46307606885,28.8226,28.8812,28.7127,28.8446,90366.4631
2012-06-21 15:00:00,39.35,39.42,39.25,39.39,132704.05330372014,28.8373,28.8886,28.764,28.8666,132704.0533
2012-06-21 15:30:00,39.39,39.49,39.21,39.23,283592.4486396446,28.8666,28.9399,28.7347,28.7493,283592.4486
2012-06-22 09:30:00,39.56,39.67,39.3,39.33,80927.26263187117,28.9912,29.0718,28.8006,28.8226,80927.2626
2012-06-22 10:00:00,39.36,39.43,38.96,38.98,124236.53525818988,28.8446,28.8959,28.5515,28.5661,124236.5353
2012-06-22 10:30:00,38.97,38.97,38.64,38.87,224319.8223209328,28.5588,28.5588,28.317,28.4855,224319.8223
2012-06-22 11:00:00,38.88,38.9,38.69,38.71,117990.00555247084,28.4928,28.5075,28.3536,28.3683,117990.0056
2012-06-22 11:30:00,38.72,38.9,38.7,38.76,106607.44031093836,28.3756,28.5075,28.3609,28.4049,106607.4403
2012-06-22 12:00:00,38.76,38.79,38.69,38.72,111604.6640755136,28.4049,28.4269,28.3536,28.3756,111604.6641
2012-06-22 12:30:00,38.73,38.79,38.65,38.69,93420.32204330926,28.3829,28.4269,28.3243,28.3536,93420.322
2012-06-22 13:00:00,38.7,38.71,38.57,38.63,168101.0549694614,28.3609,28.3683,28.2657,28.3096,168101.055
2012-06-22 13:30:00,38.63,38.76,38.6,38.76,111604.6640755136,28.3096,28.4049,28.2876,28.4049,111604.6641
2012-06-22 14:00:00,38.74,38.83,38.72,38.81,112715.1582454192,28.3902,28.4562,28.3756,28.4415,112715.1582
2012-06-22 14:30:00,38.81,39.04,38.8,38.9,251110.4941699056,28.4415,28.6101,28.4342,28.5075,251110.4942
2012-06-22 15:00:00,38.9,38.98,38.89,38.97,249444.7529150472,28.5075,28.5661,28.5002,28.5588,249444.7529
2012-06-22 15:30:00,38.96,39.15,38.75,38.94,1074125.4858411993,28.5515,28.6907,28.3976,28.5368,1074125.4858
2012-06-25 09:30:00,38.15,38.18,37.87,38.0,109383.67573570236,27.9579,27.9799,27.7527,27.8479,109383.6757
2012-06-25 10:00:00,38.02,38.13,37.82,37.89,77595.78012215435,27.8626,27.9432,27.716,27.7673,77595.7801
2012-06-25 10:30:00,37.89,37.97,37.78,37.9,61771.23820099944,27.7673,27.826,27.6867,27.7747,61771.2382
2012-06-25 11:00:00,37.88,37.89,37.75,37.75,62881.73237090505,27.76,27.7673,27.6647,27.6647,62881.7324
2012-06-25 11:30:00,37.76,37.76,37.53,37.53,59689.06163242643,27.6721,27.6721,27.5035,27.5035,59689.0616
2012-06-25 12:00:00,37.54,37.74,37.5,37.71,82176.56857301499,27.5108,27.6574,27.4815,27.6354,82176.5686
2012-06-25 12:30:00,37.71,37.76,37.58,37.59,58023.320377568016,27.6354,27.6721,27.5401,27.5475,58023.3204
2012-06-25 13:00:00,37.59,37.69,37.57,37.69,32481.95446973903,27.5475,27.6208,27.5328,27.6208,32481.9545
2012-06-25 13:30:00,37.67,37.8,37.67,37.76,31926.707384786227,27.6061,27.7014,27.6061,27.6721,31926.7074
2012-06-25 14:00:00,37.75,37.92,37.75,37.86,71626.87395891172,27.6647,27.7893,27.6647,27.7453,71626.874
2012-06-25 14:30:00,37.85,37.86,37.71,37.71,84813.99222654081,27.738,27.7453,27.6354,27.6354,84813.9922
2012-06-25 15:00:00,37.71,37.82,37.63,37.76,88284.28650749582,27.6354,27.716,27.5768,27.6721,88284.2865
2012-06-25 15:30:00,37.78,37.8,37.58,37.63,194336.4797334814,27.6867,27.7014,27.5401,27.5768,194336.4797
2012-06-26 09:30:00,37.6,37.73,37.37,37.4,63020.54414214325,27.5548,27.6501,27.3862,27.4082,63020.5441
2012-06-26 10:00:00,37.4,37.6,37.25,37.3,111604.6640755136,27.4082,27.5548,27.2983,27.335,111604.6641
2012-06-26 10:30:00,37.28,37.34,37.09,37.19,132565.24153248194,27.3203,27.3643,27.1811,27.2543,132565.2415
2012-06-26 11:00:00,37.2,37.29,36.96,37.03,146168.79511382565,27.2617,27.3276,27.0858,27.1371,146168.7951
2012-06-26 11:30:00,37.04,37.12,36.99,37.01,90782.89838978344,27.1444,27.203,27.1078,27.1224,90782.8984
2012-06-26 12:00:00,37.0,37.08,36.99,37.08,57190.44975013881,27.1151,27.1737,27.1078,27.1737,57190.4498
2012-06-26 12:30:00,37.08,37.23,37.08,37.15,52054.41421432537,27.1737,27.2837,27.1737,27.225,52054.4142
2012-06-26 13:00:00,37.17,37.2,37.11,37.12,51221.543586896165,27.2397,27.2617,27.1957,27.203,51221.5436
2012-06-26 13:30:00,37.1,37.13,37.04,37.06,63436.97945585785,27.1884,27.2104,27.1444,27.1591,63436.9795
2012-06-26 14:00:00,37.06,37.46,37.06,37.41,95780.12215435869,27.1591,27.4522,27.1591,27.4156,95780.1222
2012-06-26 14:30:00,37.4,37.42,37.27,37.33,109661.29927817878,27.4082,27.4229,27.313,27.3569,109661.2993
2012-06-26 15:00:00,37.35,37.43,37.3,37.36,72737.36812881732,27.3716,27.4302,27.335,27.3789,72737.3681
2012-06-26 15:30:00,37.36,37.45,37.34,37.38,180038.8672959467,27.3789,27.4449,27.3643,27.3936,180038.8673
2012-06-27 09:30:00,37.53,37.79,37.37,37.48,61077.17934480844,27.5035,27.694,27.3862,27.4669,61077.1793
2012-06-27 10:00:00,37.51,37.75,37.43,37.75,45530.26096612992,27.4888,27.6647,27.4302,27.6647,45530.261
2012-06-27 10:30:00,37.74,37.81,37.54,37.75,61910.04997223764,27.6574,27.7087,27.5108,27.6647,61910.05
2012-06-27 11:00:00,37.75,37.77,37.58,37.66,70516.3797890061,27.6647,27.6794,27.5401,27.5988,70516.3798
2012-06-27 11:30:00,37.66,37.75,37.63,37.65,36091.06052193226,27.5988,27.6647,27.5768,27.5914,36091.0605
2012-06-27 12:00:00,37.65,37.74,37.62,37.73,38312.04886174348,27.5914,27.6574,27.5695,27.6501,38312.0489
2012-06-27 12:30:00,37.71,37.8,37.64,37.73,61632.42642976124,27.6354,27.7014,27.5841,27.6501,61632.4264
2012-06-27 13:00:00,37.72,37.82,37.65,37.66,45391.44919489172,27.6427,27.716,27.5914,27.5988,45391.4492
2012-06-27 13:30:00,37.65,37.73,37.61,37.66,57329.26152137701,27.5914,27.6501,27.5621,27.5988,57329.2615
2012-06-27 14:00:00,37.66,37.69,37.58,37.6,52332.03775680177,27.5988,27.6208,27.5401,27.5548,52332.0378
2012-06-27 14:30:00,37.59,37.73,37.57,37.68,53581.34369794558,27.5475,27.6501,27.5328,27.6134,53581.3437
2012-06-27 15:00:00,37.68,37.78,37.67,37.77,58023.320377568016,27.6134,27.6867,27.6061,27.6794,58023.3204
2012-06-27 15:30:00,37.76,37.93,37.73,37.82,142837.31260410885,27.6721,27.7966,27.6501,27.716,142837.3126
2012-06-28 09:30:00,37.28,37.78,37.25,37.66,77734.59189339256,27.3203,27.6867,27.2983,27.5988,77734.5919
2012-06-28 10:00:00,37.7,37.91,37.57,37.82,119100.49972237644,27.6281,27.782,27.5328,27.716,119100.4997
2012-06-28 10:30:00,37.82,37.86,37.58,37.84,176846.1965574681,27.716,27.7453,27.5401,27.7307,176846.1966
2012-06-28 11:00:00,37.84,37.84,37.66,37.76,83564.686285397,27.7307,27.7307,27.5988,27.6721,83564.6863
2012-06-28 11:30:00,37.76,37.86,37.76,37.86,43448.08439755691,27.6721,27.7453,27.6721,27.7453,43448.0844
2012-06-28 12:00:00,37.85,37.93,37.81,37.89,58717.37923375902,27.738,27.7966,27.7087,27.7673,58717.3792
2012-06-28 12:30:00,37.89,37.89,37.8,37.82,57468.07329261521,27.7673,27.7673,27.7014,27.716,57468.0733
2012-06-28 13:00:00,37.81,37.83,37.75,37.82,62604.108828428645,27.7087,27.7234,27.6647,27.716,62604.1088
2012-06-28 13:30:00,37.82,37.84,37.73,37.79,64547.47362576346,27.716,27.7307,27.6501,27.694,64547.4736
2012-06-28 14:00:00,37.76,37.76,37.65,37.67,31093.83675735702,27.6721,27.6721,27.5914,27.6061,31093.8368
2012-06-28 14:30:00,37.66,37.68,37.54,37.64,62326.48528595224,27.5988,27.6134,27.5108,27.5841,62326.4853
2012-06-28 15:00:00,37.64,37.75,37.64,37.75,68434.20322043309,27.5841,27.6647,27.5841,27.6647,68434.2032
2012-06-28 15:30:00,37.76,38.04,37.76,37.94,170183.23153803442,27.6721,27.8773,27.6721,27.804,170183.2315
2012-06-29 09:30:00,39.3,39.32,38.62,38.91,196973.9033870072,28.8006,28.8153,28.3023,28.5148,196973.9034
2012-06-29 10:00:00,38.91,39.09,38.87,39.0,96751.80455302609,28.5148,28.6467,28.4855,28.5808,96751.8046
2012-06-29 10:30:00,39.0,39.13,38.97,39.13,110077.7345918934,28.5808,28.676,28.5588,28.676,110077.7346
2012-06-29 11:00:00,39.14,39.46,39.12,39.46,142420.87729039422,28.6834,28.9179,28.6687,28.9179,142420.8773
2012-06-29 11:30:00,39.46,39.49,39.14,39.22,105913.38145474736,28.9179,28.9399,28.6834,28.742,105913.3815
2012-06-29 12:00:00,39.22,39.22,38.99,39.08,67601.33259300388,28.742,28.742,28.5735,28.6394,67601.3326
2012-06-29 12:30:00,39.1,39.1,38.99,39.09,33592.44863964464,28.6541,28.6541,28.5735,28.6467,33592.4486
2012-06-29 13:00:00,39.09,39.29,39.09,39.28,90366.46307606885,28.6467,28.7933,28.6467,28.786,90366.4631
2012-06-29 13:30:00,39.28,39.37,39.27,39.33,56774.01443642421,28.786,28.8519,28.7786,28.8226,56774.0144
2012-06-29 14:00:00,39.34,39.45,39.28,39.43,50805.10827318156,28.8299,28.9106,28.786,28.8959,50805.1083
2012-06-29 14:30:00,39.43,39.52,39.36,39.52,76624.09772348695,28.8959,28.9619,28.8446,28.9619,76624.0977
2012-06-29 15:00:00,39.5,39.51,39.15,39.15,77318.15657967795,28.9472,28.9545,28.6907,28.6907,77318.1566
2012-06-29 15:30:00,39.15,39.42,39.12,39.38,134230.98278734036,28.6907,28.8886,28.6687,28.8593,134230.9828
2012-07-02 09:30:00,39.61,39.67,39.32,39.41,105219.32259855636,29.0278,29.0718,28.8153,28.8812,105219.3226
2012-07-02 10:00:00,39.39,39.43,39.07,39.36,116046.64075513605,28.8666,28.8959,28.6321,28.8446,116046.6408
2012-07-02 10:30:00,39.33,39.5,39.26,39.33,120210.99389228206,28.8226,28.9472,28.7713,28.8226,120210.9939
2012-07-02 11:00:00,39.33,39.56,39.28,39.49,126735.14714047752,28.8226,28.9912,28.786,28.9399,126735.1471
2012-07-02 11:30:00,39.47,39.51,39.1,39.19,59827.87340366463,28.9252,28.9545,28.6541,28.72,59827.8734
2012-07-02 12:00:00,39.19,39.19,39.07,39.09,28595.224875069405,28.72,28.72,28.6321,28.6467,28595.2249
2012-07-02 12:30:00,39.1,39.12,38.99,39.05,33453.63686840644,28.6541,28.6687,28.5735,28.6174,33453.6369
2012-07-02 13:00:00,39.05,39.08,38.92,39.07,48306.496390893946,28.6174,28.6394,28.5222,28.6321,48306.4964
2012-07-02 13:30:00,39.07,39.11,39.02,39.05,57190.44975013881,28.6321,28.6614,28.5954,28.6174,57190.4498
2012-07-02 14:00:00,39.05,39.14,38.93,39.1,47612.43753470294,28.6174,28.6834,28.5295,28.6541,47612.4375
2012-07-02 14:30:00,39.1,39.18,39.06,39.15,48861.74347584675,28.6541,28.7127,28.6248,28.6907,48861.7435
2012-07-02 15:00:00,39.15,39.18,39.01,39.17,57884.508606329815,28.6907,28.7127,28.5881,28.7054,57884.5086
2012-07-02 15:30:00,39.18,39.33,39.18,39.33,137701.27706829537,28.7127,28.8226,28.7127,28.8226,137701.2771
2012-07-03 09:30:00,39.39,40.1,39.38,40.04,121182.67629094946,28.8666,29.3869,28.8593,29.3429,121182.6763
2012-07-03 10:00:00,40.05,40.39,40.05,40.08,199611.327040533,29.3503,29.5994,29.3503,29.3722,199611.327
2012-07-03 10:30:00,40.07,40.28,40.06,40.23,62048.86174347584,29.3649,29.5188,29.3576,29.4822,62048.8617
2012-07-03 11:00:00,40.23,40.59,40.21,40.57,91893.39255968906,29.4822,29.746,29.4675,29.7313,91893.3926
2012-07-03 11:30:00,40.57,40.63,40.44,40.51,67601.33259300388,29.7313,29.7753,29.6361,29.6874,67601.3326
2012-07-03 12:00:00,40.52,40.62,40.35,40.6,99805.6635202665,29.6947,29.768,29.5701,29.7533,99805.6635
2012-07-03 12:30:00,40.61,40.72,40.49,40.66,175319.26707384785,29.7607,29.8413,29.6727,29.7973,175319.2671
2012-07-05 09:30:00,40.52,40.83,40.52,40.65,198917.268184342,29.6947,29.9219,29.6947,29.79,198917.2682
2012-07-05 10:00:00,40.62,40.8,40.58,40.75,66352.02665186007,29.768,29.8999,29.7387,29.8633,66352.0267
2012-07-05 10:30:00,40.7,40.92,40.67,40.88,81621.32148806218,29.8266,29.9878,29.8046,29.9585,81621.3215
2012-07-05 11:00:00,40.89,41.11,40.77,40.79,116185.45252637424,29.9658,30.1271,29.8779,29.8926,116185.4525
2012-07-05 11:30:00,40.79,40.79,40.57,40.67,47334.81399222654,29.8926,29.8926,29.7313,29.8046,47334.814
2012-07-05 12:00:00,40.7,40.74,40.64,40.7,38173.23709050528,29.8266,29.8559,29.7826,29.8266,38173.2371
2012-07-05 12:30:00,40.71,40.71,40.61,40.64,34841.754580788445,29.8339,29.8339,29.7607,29.7826,34841.7546
2012-07-05 13:00:00,40.64,40.75,40.59,40.67,52470.84952803997,29.7826,29.8633,29.746,29.8046,52470.8495
2012-07-05 13:30:00,40.67,40.84,40.58,40.78,55663.52026651859,29.8046,29.9292,29.7387,29.8852,55663.5203
2012-07-05 14:00:00,40.78,40.8,40.67,40.7,88145.47473625763,29.8852,29.8999,29.8046,29.8266,88145.4747
2012-07-05 14:30:00,40.7,40.72,40.59,40.62,77179.34480843975,29.8266,29.8413,29.746,29.768,77179.3448
2012-07-05 15:00:00,40.62,40.62,40.49,40.55,106191.00499722376,29.768,29.768,29.6727,29.7167,106191.005
2012-07-05 15:30:00,40.54,40.62,40.38,40.4,318295.39144919487,29.7094,29.768,29.5921,29.6068,318295.3914
2012-07-06 09:30:00,39.87,39.97,39.66,39.77,118267.62909494725,29.2184,29.2916,29.0645,29.1451,118267.6291
2012-07-06 10:00:00,39.77,39.77,39.47,39.59,117434.75846751804,29.1451,29.1451,28.9252,29.0132,117434.7585
2012-07-06 10:30:00,39.6,39.64,39.55,39.62,80372.01554691837,29.0205,29.0498,28.9838,29.0351,80372.0155
2012-07-06 11:00:00,39.61,39.67,39.48,39.48,79539.14491948916,29.0278,29.0718,28.9325,28.9325,79539.1449
2012-07-06 11:30:00,39.48,39.61,39.45,39.55,129511.38256524153,28.9325,29.0278,28.9106,28.9838,129511.3826
2012-07-06 12:00:00,39.53,39.61,39.48,39.56,181843.4203220433,28.9692,29.0278,28.9325,28.9912,181843.4203
2012-07-06 12:30:00,39.56,39.57,39.38,39.46,52193.22598556357,28.9912,28.9985,28.8593,28.9179,52193.226
2012-07-06 13:00:00,39.46,39.53,39.34,39.34,44142.14325374791,28.9179,28.9692,28.8299,28.8299,44142.1433
2012-07-06 13:30:00,39.34,39.41,39.23,39.31,98139.9222654081,28.8299,28.8812,28.7493,28.808,98139.9223
2012-07-06 14:00:00,39.31,39.31,39.1,39.15,50527.48473070516,28.808,28.808,28.6541,28.6907,50527.4847
2012-07-06 14:30:00,39.15,39.24,39.08,39.19,81066.07440310938,28.6907,28.7567,28.6394,28.72,81066.0744
2012-07-06 15:00:00,39.18,39.39,39.18,39.32,83009.43920044419,28.7127,28.8666,28.7127,28.8153,83009.4392
2012-07-06 15:30:00,39.32,39.44,39.3,39.33,182398.6674069961,28.8153,28.9032,28.8006,28.8226,182398.6674
2012-07-09 09:30:00,38.89,39.12,38.84,38.89,116463.07606885064,28.5002,28.6687,28.4635,28.5002,116463.0761
2012-07-09 10:00:00,38.91,38.93,38.74,38.78,132842.86507495836,28.5148,28.5295,28.3902,28.4196,132842.8651
2012-07-09 10:30:00,38.78,39.12,38.71,38.92,53581.34369794558,28.4196,28.6687,28.3683,28.5222,53581.3437
2012-07-09 11:00:00,38.94,38.97,38.84,38.87,46779.56690727374,28.5368,28.5588,28.4635,28.4855,46779.5669
2012-07-09 11:30:00,38.89,38.92,38.71,38.71,32759.578012215432,28.5002,28.5222,28.3683,28.3683,32759.578
2012-07-09 12:00:00,38.72,38.97,38.72,38.95,23875.62465297057,28.3756,28.5588,28.3756,28.5441,23875.6247
2012-07-09 12:30:00,38.96,39.0,38.76,38.82,27484.730705163794,28.5515,28.5808,28.4049,28.4489,27484.7307
2012-07-09 13:00:00,38.81,38.97,38.79,38.96,34425.31926707384,28.4415,28.5588,28.4269,28.5515,34425.3193
2012-07-09 13:30:00,38.97,39.01,38.88,38.89,26513.04830649639,28.5588,28.5881,28.4928,28.5002,26513.0483
2012-07-09 14:00:00,38.89,38.9,38.76,38.78,24430.87173792337,28.5002,28.5075,28.4049,28.4196,24430.8717
2012-07-09 14:30:00,38.79,38.86,38.76,38.85,29289.28373126041,28.4269,28.4782,28.4049,28.4709,29289.2837
2012-07-09 15:00:00,38.84,38.99,38.83,38.93,48167.68461965575,28.4635,28.5735,28.4562,28.5295,48167.6846
2012-07-09 15:30:00,38.94,39.05,38.89,38.96,112021.0993892282,28.5368,28.6174,28.5002,28.5515,112021.0994
2012-07-10 09:30:00,39.61,39.74,39.08,39.23,164491.94891726816,29.0278,29.1231,28.6394,28.7493,164491.9489
2012-07-10 10:00:00,39.23,39.33,39.2,39.3,49139.36701832315,28.7493,28.8226,28.7273,28.8006,49139.367
2012-07-10 10:30:00,39.31,39.36,39.18,39.24,26790.67184897279,28.808,28.8446,28.7127,28.7567,26790.6718
2012-07-10 11:00:00,39.23,39.25,39.09,39.09,35813.43697945586,28.7493,28.764,28.6467,28.6467,35813.437
2012-07-10 11:30:00,39.07,39.17,39.04,39.16,19711.27151582454,28.6321,28.7054,28.6101,28.698,19711.2715
2012-07-10 12:00:00,39.15,39.17,39.09,39.13,11521.377012770685,28.6907,28.7054,28.6467,28.676,11521.377
2012-07-10 12:30:00,39.14,39.21,39.13,39.16,17767.90671848973,28.6834,28.7347,28.676,28.698,17767.9067
2012-07-10 13:00:00,39.15,39.17,38.94,38.96,28039.9777901166,28.6907,28.7054,28.5368,28.5515,28039.9778
2012-07-10 13:30:00,38.95,39.07,38.81,38.82,56496.390893947806,28.5441,28.6321,28.4415,28.4489,56496.3909
2012-07-10 14:00:00,38.83,38.84,38.51,38.56,39006.10771793448,28.4562,28.4635,28.2217,28.2583,39006.1077
2012-07-10 14:30:00,38.56,38.66,38.44,38.48,47057.19044975014,28.2583,28.3316,28.1704,28.1997,47057.1904
2012-07-10 15:00:00,38.48,38.56,38.44,38.5,104386.45197112714,28.1997,28.2583,28.1704,28.2144,104386.452
2012-07-10 15:30:00,38.5,38.77,38.47,38.71,105219.32259855636,28.2144,28.4122,28.1924,28.3683,105219.3226
2012-07-11 09:30:00,38.64,38.77,38.53,38.77,130483.06496390892,28.317,28.4122,28.2363,28.4122,130483.065
2012-07-11 10:00:00,38.72,39.18,38.72,38.99,87034.98056635202,28.3756,28.7127,28.3756,28.5735,87034.9806
2012-07-11 10:30:00,38.99,39.0,38.74,38.78,67046.08550805108,28.5735,28.5808,28.3902,28.4196,67046.0855
2012-07-11 11:00:00,38.76,38.78,38.49,38.55,196279.8445308162,28.4049,28.4196,28.207,28.251,196279.8445
2012-07-11 11:30:00,38.58,38.84,38.54,38.75,60938.36757357024,28.273,28.4635,28.2437,28.3976,60938.3676
2012-07-11 12:00:00,38.79,38.99,38.79,38.88,31371.460299833423,28.4269,28.5735,28.4269,28.4928,31371.4603
2012-07-11 12:30:00,38.88,38.88,38.79,38.82,49416.99056079955,28.4928,28.4928,28.4269,28.4489,49416.9906
2012-07-11 13:00:00,38.84,38.84,38.69,38.74,18323.15380344253,28.4635,28.4635,28.3536,28.3902,18323.1538
2012-07-11 13:30:00,38.74,38.76,38.69,38.71,18461.965574680733,28.3902,28.4049,28.3536,28.3683,18461.9656
2012-07-11 14:00:00,38.74,38.77,38.47,38.51,58856.19100499722,28.3902,28.4122,28.1924,28.2217,58856.191
2012-07-11 14:30:00,38.48,38.53,38.4,38.45,54830.64963908939,28.1997,28.2363,28.1411,28.1777,54830.6496
2012-07-11 15:00:00,38.45,38.56,38.37,38.45,42476.4019988895,28.1777,28.2583,28.1191,28.1777,42476.402
2012-07-11 15:30:00,38.43,38.66,38.38,38.6,85230.4275402554,28.1631,28.3316,28.1264,28.2876,85230.4275
2012-07-12 09:30:00,38.22,38.22,37.81,37.87,55247.08495280399,28.0092,28.0092,27.7087,27.7527,55247.085
2012-07-12 10:00:00,37.86,37.92,37.7,37.73,49555.80233203776,27.7453,27.7893,27.6281,27.6501,49555.8023
2012-07-12 10:30:00,37.75,37.79,37.58,37.79,53442.53192670738,27.6647,27.694,27.5401,27.694,53442.5319
2012-07-12 11:00:00,37.76,37.97,37.75,37.89,60938.36757357024,27.6721,27.826,27.6647,27.7673,60938.3676
2012-07-12 11:30:00,37.91,38.09,37.85,38.05,29150.47196002221,27.782,27.9139,27.738,27.8846,29150.472
2012-07-12 12:00:00,38.04,38.11,37.92,37.97,26651.86007773459,27.8773,27.9286,27.7893,27.826,26651.8601
2012-07-12 12:30:00,37.97,37.99,37.86,37.96,21932.259855635755,27.826,27.8406,27.7453,27.8186,21932.2599
2012-07-12 13:00:00,37.95,38.24,37.91,38.13,22626.31871182676,27.8113,28.0238,27.782,27.9432,22626.3187
2012-07-12 13:30:00,38.16,38.31,38.07,38.1,48028.87284841754,27.9652,28.0751,27.8992,27.9212,48028.8728
2012-07-12 14:00:00,38.07,38.24,37.98,38.09,68850.63853414769,27.8992,28.0238,27.8333,27.9139,68850.6385
2012-07-12 14:30:00,38.09,38.21,38.06,38.12,33314.82509716824,27.9139,28.0018,27.8919,27.9359,33314.8251
2012-07-12 15:00:00,38.11,38.38,38.05,38.28,45252.63742365352,27.9286,28.1264,27.8846,28.0531,45252.6374
2012-07-12 15:30:00,38.27,38.37,38.11,38.16,84536.36868406441,28.0458,28.1191,27.9286,27.9652,84536.3687
2012-07-13 09:30:00,37.97,38.71,37.97,38.57,142143.25374791783,27.826,28.3683,27.826,28.2657,142143.2537
2012-07-13 10:00:00,38.58,38.76,38.56,38.64,38589.67240421988,28.273,28.4049,28.2583,28.317,38589.6724
2012-07-13 10:30:00,38.63,38.75,38.61,38.71,26929.48362021099,28.3096,28.3976,28.295,28.3683,26929.4836
2012-07-13 11:00:00,38.71,38.78,38.66,38.76,28317.601332593003,28.3683,28.4196,28.3316,28.4049,28317.6013
2012-07-13 11:30:00,38.76,38.88,38.71,38.84,20405.330372015545,28.4049,28.4928,28.3683,28.4635,20405.3304
2012-07-13 12:00:00,38.85,38.94,38.82,38.94,8883.953359244864,28.4709,28.5368,28.4489,28.5368,8883.9534
2012-07-13 12:30:00,38.93,39.0,38.91,38.97,16796.22431982232,28.5295,28.5808,28.5148,28.5588,16796.2243
2012-07-13 13:00:00,38.92,38.97,38.83,38.83,24430.87173792337,28.5222,28.5588,28.4562,28.4562,24430.8717
2012-07-13 13:30:00,38.83,38.89,38.76,38.84,13325.930038867296,28.4562,28.5002,28.4049,28.4635,13325.93
2012-07-13 14:00:00,38.84,38.86,38.74,38.84,14852.859522487506,28.4635,28.4782,28.3902,28.4635,14852.8595
2012-07-13 14:30:00,38.84,38.9,38.82,38.84,13742.365352581895,28.4635,28.5075,28.4489,28.4635,13742.3654
2012-07-13 15:00:00,38.84,38.96,38.84,38.93,33592.44863964464,28.4635,28.5515,28.4635,28.5295,33592.4486
2012-07-13 15:30:00,38.92,38.99,38.84,38.92,109938.92282065518,28.5222,28.5735,28.4635,28.5222,109938.9228
2012-07-16 09:30:00,38.79,38.8,38.44,38.45,82176.56857301499,28.4269,28.4342,28.1704,28.1777,82176.5686
2012-07-16 10:00:00,38.44,38.5,38.4,38.46,91338.14547473626,28.1704,28.2144,28.1411,28.185,91338.1455
2012-07-16 10:30:00,38.46,38.53,38.4,38.51,126041.0882842865,28.185,28.2363,28.1411,28.2217,126041.0883
2012-07-16 11:00:00,38.5,38.69,38.48,38.66,34702.942809550244,28.2144,28.3536,28.1997,28.3316,34702.9428
2012-07-16 11:30:00,38.68,38.68,38.5,38.58,27345.9189339256,28.3463,28.3463,28.2144,28.273,27345.9189
2012-07-16 12:00:00,38.53,38.6,38.51,38.58,19988.895058300943,28.2363,28.2876,28.2217,28.273,19988.8951
2012-07-16 12:30:00,38.56,38.67,38.51,38.61,73153.80344253192,28.2583,28.3389,28.2217,28.295,73153.8034
2012-07-16 13:00:00,38.63,38.64,38.6,38.6,33731.26041088284,28.3096,28.317,28.2876,28.2876,33731.2604
2012-07-16 13:30:00,38.63,38.71,38.58,38.65,24014.43642420877,28.3096,28.3683,28.273,28.3243,24014.4364
2012-07-16 14:00:00,38.66,38.76,38.66,38.74,14991.671293725709,28.3316,28.4049,28.3316,28.3902,14991.6713
2012-07-16 14:30:00,38.72,38.72,38.55,38.59,20266.518600777345,28.3756,28.3756,28.251,28.2803,20266.5186
2012-07-16 15:00:00,38.58,38.64,38.56,38.56,26374.236535258187,28.273,28.317,28.2583,28.2583,26374.2365
2012-07-16 15:30:00,38.56,38.61,38.43,38.53,79400.33314825097,28.2583,28.295,28.1631,28.2363,79400.3331
2012-07-17 09:30:00,38.83,38.98,38.71,38.87,94392.00444197668,28.4562,28.5661,28.3683,28.4855,94392.0044
2012-07-17 10:00:00,38.83,38.85,38.52,38.77,100083.28706274292,28.4562,28.4709,28.229,28.4122,100083.2871
2012-07-17 10:30:00,38.75,38.78,38.5,38.61,52470.84952803997,28.3976,28.4196,28.2144,28.295,52470.8495
2012-07-17 11:00:00,38.62,38.76,38.58,38.6,43864.51971127151,28.3023,28.4049,28.273,28.2876,43864.5197
2012-07-17 11:30:00,38.58,38.92,38.55,38.92,49555.80233203776,28.273,28.5222,28.251,28.5222,49555.8023
2012-07-17 12:00:00,38.92,38.96,38.78,38.83,21099.38922820655,28.5222,28.5515,28.4196,28.4562,21099.3892
2012-07-17 12:30:00,38.84,38.94,38.83,38.91,27207.1071626874,28.4635,28.5368,28.4562,28.5148,27207.1072
2012-07-17 13:00:00,38.9,39.07,38.87,39.03,31093.83675735702,28.5075,28.6321,28.4855,28.6028,31093.8368
2012-07-17 13:30:00,39.07,39.12,38.97,39.0,32343.14269850083,28.6321,28.6687,28.5588,28.5808,32343.1427
2012-07-17 14:00:00,38.97,39.03,38.91,39.0,35813.43697945586,28.5588,28.6028,28.5148,28.5808,35813.437
2012-07-17 14:30:00,39.02,39.15,38.96,39.11,43170.460855080506,28.5954,28.6907,28.5515,28.6614,43170.4609
2012-07-17 15:00:00,39.11,39.15,39.05,39.12,62881.73237090505,28.6614,28.6907,28.6174,28.6687,62881.7324
2012-07-17 15:30:00,39.1,39.23,39.09,39.23,112992.7817878956,28.6541,28.7493,28.6467,28.7493,112992.7818
2012-07-18 09:30:00,38.83,39.51,38.79,39.43,184897.27928928373,28.4562,28.9545,28.4269,28.8959,184897.2793
2012-07-18 10:00:00,39.44,39.84,39.4,39.8,200305.38589672404,28.9032,29.1964,28.8739,29.1671,200305.3859
2012-07-18 10:30:00,39.79,40.05,39.71,40.02,197390.3387007218,29.1597,29.3503,29.1011,29.3283,197390.3387
2012-07-18 11:00:00,40.0,40.13,39.88,39.94,152137.7012770683,29.3136,29.4089,29.2257,29.2696,152137.7013
2012-07-18 11:30:00,39.95,40.11,39.92,40.04,40671.84897279289,29.277,29.3942,29.255,29.3429,40671.849
2012-07-18 12:00:00,40.05,40.23,40.05,40.16,25541.365907828986,29.3503,29.4822,29.3503,29.4309,25541.3659
2012-07-18 12:30:00,40.16,40.28,40.12,40.23,115630.20544142142,29.4309,29.5188,29.4016,29.4822,115630.2054
2012-07-18 13:00:00,40.23,40.33,40.2,40.31,68156.57967795669,29.4822,29.5555,29.4602,29.5408,68156.5797
2012-07-18 13:30:00,40.31,40.34,40.12,40.16,82870.627429206,29.5408,29.5628,29.4016,29.4309,82870.6274
2012-07-18 14:00:00,40.16,40.25,40.12,40.23,129927.81787895612,29.4309,29.4968,29.4016,29.4822,129927.8179
2012-07-18 14:30:00,40.23,40.23,40.0,40.16,86479.73348139922,29.4822,29.4822,29.3136,29.4309,86479.7335
2012-07-18 15:00:00,40.16,40.28,40.11,40.2,98695.1693503609,29.4309,29.5188,29.3942,29.4602,98695.1694
2012-07-18 15:30:00,40.21,40.3,40.16,40.3,213076.0688506385,29.4675,29.5335,29.4309,29.5335,213076.0689
2012-07-19 09:30:00,40.65,40.79,40.59,40.67,122709.60577456967,29.79,29.8926,29.746,29.8046,122709.6058
2012-07-19 10:00:00,40.66,40.67,40.29,40.32,144919.48917268185,29.7973,29.8046,29.5261,29.5481,144919.4892
2012-07-19 10:30:00,40.33,40.42,40.22,40.36,32343.14269850083,29.5555,29.6214,29.4748,29.5774,32343.1427
2012-07-19 11:00:00,40.36,40.63,40.36,40.44,42892.8373126041,29.5774,29.7753,29.5774,29.6361,42892.8373
2012-07-19 11:30:00,40.41,40.56,40.39,40.56,29011.660188784008,29.6141,29.724,29.5994,29.724,29011.6602
2012-07-19 12:00:00,40.58,40.76,40.56,40.68,99944.47529150471,29.7387,29.8706,29.724,29.812,99944.4753
2012-07-19 12:30:00,40.7,40.81,40.63,40.8,65102.72071071626,29.8266,29.9072,29.7753,29.8999,65102.7207
2012-07-19 13:00:00,40.81,40.9,40.72,40.8,67184.89727928927,29.9072,29.9732,29.8413,29.8999,67184.8973
2012-07-19 13:30:00,40.78,40.87,40.68,40.76,126457.5235980011,29.8852,29.9512,29.812,29.8706,126457.5236
2012-07-19 14:00:00,40.77,40.87,40.72,40.87,107856.74625208216,29.8779,29.9512,29.8413,29.9512,107856.7463
2012-07-19 14:30:00,40.84,40.98,40.75,40.8,110494.16990560798,29.9292,30.0318,29.8633,29.8999,110494.1699
2012-07-19 15:00:00,40.8,40.9,40.74,40.85,147556.91282620764,29.8999,29.9732,29.8559,29.9365,147556.9128
2012-07-19 15:30:00,40.85,40.92,40.77,40.84,265685.7301499167,29.9365,29.9878,29.8779,29.9292,265685.7301
2012-07-20 09:30:00,39.55,40.2,39.51,39.87,262354.24764019984,28.9838,29.4602,28.9545,29.2184,262354.2476
2012-07-20 10:00:00,39.85,40.02,39.73,39.99,218767.35147140475,29.2037,29.3283,29.1158,29.3063,218767.3515
2012-07-20 10:30:00,40.0,40.31,39.79,40.25,143808.99500277624,29.3136,29.5408,29.1597,29.4968,143808.995
2012-07-20 11:00:00,40.22,40.54,40.13,40.5,253331.4825097168,29.4748,29.7094,29.4089,29.68,253331.4825
2012-07-20 11:30:00,40.49,40.5,40.08,40.13,83148.2509716824,29.6727,29.68,29.3722,29.4089,83148.251
2012-07-20 12:00:00,40.15,40.18,39.78,39.94,62742.920599666846,29.4235,29.4455,29.1524,29.2696,62742.9206
2012-07-20 12:30:00,39.94,40.24,39.78,40.24,37895.61354802887,29.2696,29.4895,29.1524,29.4895,37895.6135
2012-07-20 13:00:00,40.25,40.27,40.0,40.12,45807.88450860633,29.4968,29.5115,29.3136,29.4016,45807.8845
2012-07-20 13:30:00,40.09,40.19,39.98,40.02,65935.59133814547,29.3796,29.4529,29.299,29.3283,65935.5913
2012-07-20 14:00:00,40.05,40.11,40.0,40.08,57190.44975013881,29.3503,29.3942,29.3136,29.3722,57190.4498
2012-07-20 14:30:00,40.07,40.18,39.99,40.13,84536.36868406441,29.3649,29.4455,29.3063,29.4089,84536.3687
2012-07-20 15:00:00,40.13,40.18,40.05,40.05,104386.45197112714,29.4089,29.4455,29.3503,29.3503,104386.452
2012-07-20 15:30:00,40.05,40.06,39.9,39.97,248334.2587451416,29.3503,29.3576,29.2403,29.2916,248334.2587
2012-07-23 09:30:00,39.07,39.07,38.43,38.73,255413.6590782898,28.6321,28.6321,28.1631,28.3829,255413.6591
2012-07-23 10:00:00,38.72,39.03,38.62,39.01,87034.98056635202,28.3756,28.6028,28.3023,28.5881,87034.9806
2012-07-23 10:30:00,39.01,39.09,38.86,38.97,141032.7595780122,28.5881,28.6467,28.4782,28.5588,141032.7596
2012-07-23 11:00:00,38.98,39.4,38.94,39.38,80510.82731815657,28.5661,28.8739,28.5368,28.8593,80510.8273
2012-07-23 11:30:00,39.34,39.35,39.05,39.18,49139.36701832315,28.8299,28.8373,28.6174,28.7127,49139.367
2012-07-23 12:00:00,39.18,39.25,39.18,39.2,48445.30816213215,28.7127,28.764,28.7127,28.7273,48445.3082
2012-07-23 12:30:00,39.2,39.32,39.11,39.27,25818.989450305384,28.7273,28.8153,28.6614,28.7786,25818.9895
2012-07-23 13:00:00,39.26,39.29,39.11,39.22,30399.777901166017,28.7713,28.7933,28.6614,28.742,30399.7779
2012-07-23 13:30:00,39.18,39.25,39.04,39.09,40949.47251526929,28.7127,28.764,28.6101,28.6467,40949.4725
2012-07-23 14:00:00,39.1,39.21,39.05,39.08,43864.51971127151,28.6541,28.7347,28.6174,28.6394,43864.5197
2012-07-23 14:30:00,39.09,39.1,38.98,39.01,46224.31982232093,28.6467,28.6541,28.5661,28.5881,46224.3198
2012-07-23 15:00:00,39.0,39.26,38.94,39.25,56496.390893947806,28.5808,28.7713,28.5368,28.764,56496.3909
2012-07-23 15:30:00,39.24,39.28,39.12,39.12,163936.70183231536,28.7567,28.786,28.6687,28.6687,163936.7018
2012-07-24 09:30:00,38.82,38.88,38.46,38.46,172543.03164908383,28.4489,28.4928,28.185,28.185,172543.0316
2012-07-24 10:00:00,38.48,38.58,38.27,38.27,120627.42920599664,28.1997,28.273,28.0458,28.0458,120627.4292
2012-07-24 10:30:00,38.27,38.42,38.27,38.35,68017.76790671848,28.0458,28.1557,28.0458,28.1044,68017.7679
2012-07-24 11:00:00,38.35,38.36,38.17,38.17,84813.99222654081,28.1044,28.1118,27.9725,27.9725,84813.9922
2012-07-24 11:30:00,38.19,38.25,38.03,38.07,68989.4503053859,27.9872,28.0311,27.8699,27.8992,68989.4503
2012-07-24 12:00:00,38.04,38.04,37.86,37.86,56635.20266518601,27.8773,27.8773,27.7453,27.7453,56635.2027
2012-07-24 12:30:00,37.86,38.1,37.85,38.09,38867.29594669628,27.7453,27.9212,27.738,27.9139,38867.2959
2012-07-24 13:00:00,38.08,38.08,37.75,37.75,44142.14325374791,27.9066,27.9066,27.6647,27.6647,44142.1433
2012-07-24 13:30:00,37.74,37.78,37.63,37.76,81621.32148806218,27.6574,27.6867,27.5768,27.6721,81621.3215
2012-07-24 14:00:00,37.76,37.77,37.52,37.53,55385.89672404219,27.6721,27.6794,27.4962,27.5035,55385.8967
2012-07-24 14:30:00,37.5,37.65,37.5,37.54,59689.06163242643,27.4815,27.5914,27.4815,27.5108,59689.0616
2012-07-24 15:00:00,37.54,37.57,37.25,37.4,136035.53581343696,27.5108,27.5328,27.2983,27.4082,136035.5358
2012-07-24 15:30:00,37.4,37.44,37.19,37.41,432398.6674069961,27.4082,27.4375,27.2543,27.4156,432398.6674
2012-07-25 09:30:00,37.82,37.88,37.46,37.61,121876.73514714048,27.716,27.76,27.4522,27.5621,121876.7351
2012-07-25 10:00:00,37.62,37.63,37.43,37.57,72737.36812881732,27.5695,27.5768,27.4302,27.5328,72737.3681
2012-07-25 10:30:00,37.55,37.58,37.39,37.42,82454.19211549139,27.5182,27.5401,27.4009,27.4229,82454.1921
2012-07-25 11:00:00,37.42,37.58,37.41,37.48,108689.61687951138,27.4229,27.5401,27.4156,27.4669,108689.6169
2012-07-25 11:30:00,37.47,37.56,37.39,37.4,73014.99167129373,27.4595,27.5255,27.4009,27.4082,73014.9917
2012-07-25 12:00:00,37.41,37.48,37.38,37.39,44697.39033870072,27.4156,27.4669,27.3936,27.4009,44697.3903
2012-07-25 12:30:00,37.37,37.4,37.32,37.35,77318.15657967795,27.3862,27.4082,27.3496,27.3716,77318.1566
2012-07-25 13:00:00,37.35,37.58,37.34,37.51,57051.63797890061,27.3716,27.5401,27.3643,27.4888,57051.638
2012-07-25 13:30:00,37.51,37.57,37.47,37.49,135480.28872848416,27.4888,27.5328,27.4595,27.4742,135480.2887
2012-07-25 14:00:00,37.49,37.57,37.45,37.53,105774.56968350917,27.4742,27.5328,27.4449,27.5035,105774.5697
2012-07-25 14:30:00,37.53,37.66,37.48,37.57,91199.33370349804,27.5035,27.5988,27.4669,27.5328,91199.3337
2012-07-25 15:00:00,37.56,37.63,37.39,37.4,107023.87562465297,27.5255,27.5768,27.4009,27.4082,107023.8756
2012-07-25 15:30:00,37.4,37.45,37.24,37.36,251665.7412548584,27.4082,27.4449,27.291,27.3789,251665.7413
2012-07-26 09:30:00,38.26,38.43,38.08,38.27,107301.49916712935,28.0385,28.1631,27.9066,28.0458,107301.4992
2012-07-26 10:00:00,38.27,38.52,38.26,38.45,145197.11271515823,28.0458,28.229,28.0385,28.1777,145197.1127
2012-07-26 10:30:00,38.43,38.51,38.34,38.43,69128.26207662409,28.1631,28.2217,28.0971,28.1631,69128.2621
2012-07-26 11:00:00,38.45,38.56,38.35,38.5,71210.43864519711,28.1777,28.2583,28.1044,28.2144,71210.4386
2012-07-26 11:30:00,38.53,38.53,38.33,38.41,44003.33148250971,28.2363,28.2363,28.0898,28.1484,44003.3315
2012-07-26 12:00:00,38.4,38.58,38.33,38.58,44697.39033870072,28.1411,28.273,28.0898,28.273,44697.3903
2012-07-26 12:30:00,38.56,38.58,38.43,38.49,31371.460299833423,28.2583,28.273,28.1631,28.207,31371.4603
2012-07-26 13:00:00,38.48,38.75,38.48,38.71,37895.61354802887,28.1997,28.3976,28.1997,28.3683,37895.6135
2012-07-26 13:30:00,38.71,38.77,38.58,38.68,98833.9811215991,28.3683,28.4122,28.273,28.3463,98833.9811
2012-07-26 14:00:00,38.66,38.71,38.61,38.69,62048.86174347584,28.3316,28.3683,28.295,28.3536,62048.8617
2012-07-26 14:30:00,38.69,38.82,38.65,38.76,81204.88617434759,28.3536,28.4489,28.3243,28.4049,81204.8862
2012-07-26 15:00:00,38.76,38.82,38.75,38.79,79400.33314825097,28.4049,28.4489,28.3976,28.4269,79400.3331
2012-07-26 15:30:00,38.78,38.85,38.65,38.68,290949.4725152693,28.4196,28.4709,28.3243,28.3463,290949.4725
2012-07-27 09:30:00,39.07,39.37,39.06,39.31,181288.1732370905,28.6321,28.8519,28.6248,28.808,181288.1732
2012-07-27 10:00:00,39.33,39.48,39.29,39.48,60105.49694614103,28.8226,28.9325,28.7933,28.9325,60105.4969
2012-07-27 10:30:00,39.48,39.91,39.47,39.9,76624.09772348695,28.9325,29.2477,28.9252,29.2403,76624.0977
2012-07-27 11:00:00,39.89,39.89,39.64,39.64,32204.33092726263,29.233,29.233,29.0498,29.0498,32204.3309
2012-07-27 11:30:00,39.66,39.72,39.58,39.67,15824.541921154912,29.0645,29.1084,29.0058,29.0718,15824.5419
2012-07-27 12:00:00,39.67,39.67,39.48,39.56,14158.800666296502,29.0718,29.0718,28.9325,28.9912,14158.8007
2012-07-27 12:30:00,39.55,39.72,39.55,39.72,14991.671293725709,28.9838,29.1084,28.9838,29.1084,14991.6713
2012-07-27 13:00:00,39.72,40.03,39.72,40.03,60105.49694614103,29.1084,29.3356,29.1084,29.3356,60105.4969
2012-07-27 13:30:00,40.06,40.35,40.04,40.35,122293.17046085508,29.3576,29.5701,29.3429,29.5701,122293.1705
2012-07-27 14:00:00,40.34,40.47,40.31,40.44,112159.9111604664,29.5628,29.6581,29.5408,29.6361,112159.9112
2012-07-27 14:30:00,40.44,40.63,40.43,40.51,69267.0738478623,29.6361,29.7753,29.6287,29.6874,69267.0738
2012-07-27 15:00:00,40.51,40.72,40.48,40.71,73986.67406996113,29.6874,29.8413,29.6654,29.8339,73986.6741
2012-07-27 15:30:00,40.7,40.7,40.33,40.38,277345.9189339256,29.8266,29.8266,29.5555,29.5921,277345.9189
2012-07-30 09:30:00,40.61,40.97,40.47,40.84,143531.37146029982,29.7607,30.0245,29.6581,29.9292,143531.3715
2012-07-30 10:00:00,40.85,40.94,40.57,40.84,56912.82620766241,29.9365,30.0025,29.7313,29.9292,56912.8262
2012-07-30 10:30:00,40.84,40.99,40.65,40.92,121737.92337590228,29.9292,30.0391,29.79,29.9878,121737.9234
2012-07-30 11:00:00,40.92,41.16,40.9,41.11,187534.7029428096,29.9878,30.1637,29.9732,30.1271,187534.7029
2012-07-30 11:30:00,41.12,41.13,40.95,41.03,86479.73348139922,30.1344,30.1417,30.0098,30.0684,86479.7335
2012-07-30 12:00:00,41.02,41.18,41.01,41.18,194197.6679622432,30.0611,30.1784,30.0538,30.1784,194197.668
2012-07-30 12:30:00,41.17,41.3,41.09,41.13,94669.62798445308,30.171,30.2663,30.1124,30.1417,94669.628
2012-07-30 13:00:00,41.13,41.13,40.9,41.0,63436.97945585785,30.1417,30.1417,29.9732,30.0465,63436.9795
2012-07-30 13:30:00,40.97,41.09,40.89,40.9,49555.80233203776,30.0245,30.1124,29.9658,29.9732,49555.8023
2012-07-30 14:00:00,40.9,40.9,40.74,40.78,73986.67406996113,29.9732,29.9732,29.8559,29.8852,73986.6741
2012-07-30 14:30:00,40.83,40.95,40.8,40.88,55247.08495280399,29.9219,30.0098,29.8999,29.9585,55247.085
2012-07-30 15:00:00,40.88,40.89,40.72,40.8,71626.87395891172,29.9585,29.9658,29.8413,29.8999,71626.874
2012-07-30 15:30:00,40.82,40.89,40.61,40.63,474875.0694058856,29.9145,29.9658,29.7607,29.7753,474875.0694
2012-07-31 09:30:00,40.67,41.21,40.64,41.14,152970.57190449748,29.8046,30.2004,29.7826,30.1491,152970.5719
2012-07-31 10:00:00,41.16,41.25,40.95,41.12,119378.12326485284,30.1637,30.2297,30.0098,30.1344,119378.1233
2012-07-31 10:30:00,41.08,41.24,41.03,41.1,76068.85063853415,30.1051,30.2223,30.0684,30.1197,76068.8506
2012-07-31 11:00:00,41.1,41.22,41.02,41.11,90644.08661854525,30.1197,30.2077,30.0611,30.1271,90644.0866
2012-07-31 11:30:00,41.08,41.2,41.04,41.11,34425.31926707384,30.1051,30.193,30.0758,30.1271,34425.3193
2012-07-31 12:00:00,41.11,41.11,40.8,40.83,30816.21321488062,30.1271,30.1271,29.8999,29.9219,30816.2132
2012-07-31 12:30:00,40.81,40.84,40.66,40.67,25124.93059411438,29.9072,29.9292,29.7973,29.8046,25124.9306
2012-07-31 13:00:00,40.65,40.82,40.64,40.82,24292.05996668517,29.79,29.9145,29.7826,29.9145,24292.06
2012-07-31 13:30:00,40.8,40.87,40.71,40.71,30538.589672404218,29.8999,29.9512,29.8339,29.8339,30538.5897
2012-07-31 14:00:00,40.7,40.78,40.65,40.71,25957.801221543585,29.8266,29.8852,29.79,29.8339,25957.8012
2012-07-31 14:30:00,40.72,40.87,40.68,40.74,46779.56690727374,29.8413,29.9512,29.812,29.8559,46779.5669
2012-07-31 15:00:00,40.72,40.77,40.6,40.75,57329.26152137701,29.8413,29.8779,29.7533,29.8633,57329.2615
2012-07-31 15:30:00,40.77,40.91,40.72,40.75,84258.745141588,29.8779,29.9805,29.8413,29.8633,84258.7451
2012-08-01 09:30:00,41.02,41.11,40.78,40.78,47473.62576346474,30.0611,30.1271,29.8852,29.8852,47473.6258
2012-08-01 10:00:00,40.78,40.93,40.62,40.87,94253.19267073848,29.8852,29.9952,29.768,29.9512,94253.1927
2012-08-01 10:30:00,40.85,40.89,40.62,40.66,72737.36812881732,29.9365,29.9658,29.768,29.7973,72737.3681
2012-08-01 11:00:00,40.65,40.67,40.47,40.59,62742.920599666846,29.79,29.8046,29.6581,29.746,62742.9206
2012-08-01 11:30:00,40.58,40.6,40.49,40.53,29150.47196002221,29.7387,29.7533,29.6727,29.702,29150.472
2012-08-01 12:00:00,40.54,40.59,40.44,40.48,38867.29594669628,29.7094,29.746,29.6361,29.6654,38867.2959
2012-08-01 12:30:00,40.49,40.54,40.42,40.5,25263.74236535258,29.6727,29.7094,29.6214,29.68,25263.7424
2012-08-01 13:00:00,40.51,40.53,40.28,40.31,38867.29594669628,29.6874,29.702,29.5188,29.5408,38867.2959
2012-08-01 13:30:00,40.31,40.39,40.31,40.34,29150.47196002221,29.5408,29.5994,29.5408,29.5628,29150.472
2012-08-01 14:00:00,40.33,40.38,40.03,40.11,80372.01554691837,29.5555,29.5921,29.3356,29.3942,80372.0155
2012-08-01 14:30:00,40.13,40.13,39.87,39.96,54691.83786785119,29.4089,29.4089,29.2184,29.2843,54691.8379
2012-08-01 15:00:00,39.97,40.11,39.91,40.06,76485.28595224874,29.2916,29.3942,29.2477,29.3576,76485.286
2012-08-01 15:30:00,40.05,40.13,39.79,39.87,136729.594669628,29.3503,29.4089,29.1597,29.2184,136729.5947
2012-08-02 09:30:00,39.79,40.32,39.58,40.22,154913.9367018323,29.1597,29.5481,29.0058,29.4748,154913.9367
2012-08-02 10:00:00,40.19,40.19,39.92,40.06,46224.31982232093,29.4529,29.4529,29.255,29.3576,46224.3198
2012-08-02 10:30:00,40.07,40.07,39.6,39.6,39561.35480288728,29.3649,29.3649,29.0205,29.0205,39561.3548
2012-08-02 11:00:00,39.57,39.66,39.23,39.36,51637.97890061077,28.9985,29.0645,28.7493,28.8446,51637.9789
2012-08-02 11:30:00,39.36,39.36,38.98,39.09,41088.28428650749,28.8446,28.8446,28.5661,28.6467,41088.2843
2012-08-02 12:00:00,39.1,39.14,38.93,38.93,37895.61354802887,28.6541,28.6834,28.5295,28.5295,37895.6135
2012-08-02 12:30:00,38.9,38.9,38.72,38.85,35397.00166574125,28.5075,28.5075,28.3756,28.4709,35397.0017
2012-08-02 13:00:00,38.82,38.98,38.77,38.83,43309.27262631871,28.4489,28.5661,28.4122,28.4562,43309.2726
2012-08-02 13:30:00,38.84,38.87,38.69,38.71,58578.56746252082,28.4635,28.4855,28.3536,28.3683,58578.5675
2012-08-02 14:00:00,38.68,38.74,38.53,38.71,74680.73292615214,28.3463,28.3902,28.2363,28.3683,74680.7329
2012-08-02 14:30:00,38.72,39.11,38.71,38.9,76762.90949472514,28.3756,28.6614,28.3683,28.5075,76762.9095
2012-08-02 15:00:00,38.91,39.08,38.89,38.92,86618.54525263741,28.5148,28.6394,28.5002,28.5222,86618.5453
2012-08-02 15:30:00,38.93,39.12,38.91,39.1,192948.36202109937,28.5295,28.6687,28.5148,28.6541,192948.362
2012-08-03 09:30:00,40.12,40.57,40.07,40.43,69961.13270405329,29.4016,29.7313,29.3649,29.6287,69961.1327
2012-08-03 10:00:00,40.49,40.63,40.34,40.49,43586.89616879511,29.6727,29.7753,29.5628,29.6727,43586.8962
2012-08-03 10:30:00,40.51,40.53,40.33,40.44,28456.413103831204,29.6874,29.702,29.5555,29.6361,28456.4131
2012-08-03 11:00:00,40.49,40.67,40.39,40.55,30677.40144364242,29.6727,29.8046,29.5994,29.7167,30677.4014
2012-08-03 11:30:00,40.55,40.72,40.52,40.72,16657.412548584118,29.7167,29.8413,29.6947,29.8413,16657.4125
2012-08-03 12:00:00,40.72,40.75,40.52,40.53,17490.283176013323,29.8413,29.8633,29.6947,29.702,17490.2832
2012-08-03 12:30:00,40.53,40.56,40.44,40.44,13464.741810105495,29.702,29.724,29.6361,29.6361,13464.7418
2012-08-03 13:00:00,40.46,40.52,40.43,40.44,8745.141588006662,29.6507,29.6947,29.6287,29.6361,8745.1416
2012-08-03 13:30:00,40.43,40.52,40.43,40.52,9161.576901721266,29.6287,29.6947,29.6287,29.6947,9161.5769
2012-08-03 14:00:00,40.52,40.52,40.44,40.44,14297.612437534704,29.6947,29.6947,29.6361,29.6361,14297.6124
2012-08-03 14:30:00,40.43,40.53,40.4,40.5,29428.09550249861,29.6287,29.702,29.6068,29.68,29428.0955
2012-08-03 15:00:00,40.5,40.73,40.5,40.7,55247.08495280399,29.68,29.8486,29.68,29.8266,55247.085
2012-08-03 15:30:00,40.69,40.78,40.64,40.73,168795.1138256524,29.8193,29.8852,29.7826,29.8486,168795.1138
2012-08-06 09:30:00,41.26,41.3,40.97,41.24,58300.94392004442,30.237,30.2663,30.0245,30.2223,58300.9439
2012-08-06 10:00:00,41.25,41.44,41.25,41.29,35535.81343697946,30.2297,30.3689,30.2297,30.259,35535.8134
2012-08-06 10:30:00,41.31,41.45,41.29,41.31,22348.69516935036,30.2736,30.3762,30.259,30.2736,22348.6952
2012-08-06 11:00:00,41.32,41.37,41.1,41.1,25263.74236535258,30.281,30.3176,30.1197,30.1197,25263.7424
2012-08-06 11:30:00,41.07,41.19,41.06,41.1,30122.15435868961,30.0978,30.1857,30.0904,30.1197,30122.1544
2012-08-06 12:00:00,41.12,41.16,41.05,41.13,36507.49583564686,30.1344,30.1637,30.0831,30.1417,36507.4958
2012-08-06 12:30:00,41.13,41.25,41.13,41.18,11660.188784008884,30.1417,30.2297,30.1417,30.1784,11660.1888
2012-08-06 13:00:00,41.17,41.23,41.13,41.2,11382.56524153248,30.171,30.215,30.1417,30.193,11382.5652
2012-08-06 13:30:00,41.21,41.29,41.17,41.29,34286.50749583564,30.2004,30.259,30.171,30.259,34286.5075
2012-08-06 14:00:00,41.27,41.38,41.25,41.37,20682.953914491947,30.2443,30.3249,30.2297,30.3176,20682.9539
2012-08-06 14:30:00,41.35,41.37,41.24,41.3,32481.95446973903,30.303,30.3176,30.2223,30.2663,32481.9545
2012-08-06 15:00:00,41.31,41.52,41.3,41.49,38867.29594669628,30.2736,30.4275,30.2663,30.4056,38867.2959
2012-08-06 15:30:00,41.5,41.52,41.24,41.3,111327.0405330372,30.4129,30.4275,30.2223,30.2663,111327.0405
2012-08-07 09:30:00,41.76,42.09,41.75,42.09,53303.72015546918,30.6034,30.8453,30.5961,30.8453,53303.7202
2012-08-07 10:00:00,42.1,42.26,41.98,42.14,59966.68517490283,30.8526,30.9698,30.7646,30.8819,59966.6852
2012-08-07 10:30:00,42.14,42.27,42.14,42.23,38312.04886174348,30.8819,30.9772,30.8819,30.9479,38312.0489
2012-08-07 11:00:00,42.23,42.33,42.11,42.31,77456.96835091616,30.9479,31.0211,30.8599,31.0065,77456.9684
2012-08-07 11:30:00,42.32,42.5,42.29,42.47,21654.63631315936,31.0138,31.1457,30.9918,31.1237,21654.6363
2012-08-07 12:00:00,42.48,42.58,42.46,42.58,32481.95446973903,31.1311,31.2043,31.1164,31.2043,32481.9545
2012-08-07 12:30:00,42.58,42.7,42.58,42.64,37340.36646307607,31.2043,31.2923,31.2043,31.2483,37340.3665
2012-08-07 13:00:00,42.62,42.73,42.6,42.73,42892.8373126041,31.2337,31.3143,31.219,31.3143,42892.8373
2012-08-07 13:30:00,42.73,42.84,42.68,42.81,67878.95613548029,31.3143,31.3949,31.2776,31.3729,67878.9561
2012-08-07 14:00:00,42.81,42.86,42.7,42.8,71488.06218767351,31.3729,31.4095,31.2923,31.3656,71488.0622
2012-08-07 14:30:00,42.79,42.83,42.65,42.68,53164.90838423098,31.3582,31.3876,31.2556,31.2776,53164.9084
2012-08-07 15:00:00,42.68,42.7,42.37,42.4,168795.1138256524,31.2776,31.2923,31.0505,31.0724,168795.1138
2012-08-07 15:30:00,42.4,42.44,42.27,42.29,247084.95280399776,31.0724,31.1018,30.9772,30.9918,247084.9528
2012-08-08 09:30:00,42.23,42.37,42.1,42.33,35258.18989450305,30.9479,31.0505,30.8526,31.0211,35258.1899
2012-08-08 10:00:00,42.32,42.39,42.22,42.39,20960.57745696835,31.0138,31.0651,30.9405,31.0651,20960.5775
2012-08-08 10:30:00,42.39,42.43,42.25,42.41,18323.15380344253,31.0651,31.0944,30.9625,31.0798,18323.1538
2012-08-08 11:00:00,42.39,42.42,42.24,42.41,23736.81288173237,31.0651,31.0871,30.9552,31.0798,23736.8129
2012-08-08 11:30:00,42.45,42.5,42.39,42.39,44142.14325374791,31.1091,31.1457,31.0651,31.0651,44142.1433
2012-08-08 12:00:00,42.37,42.5,42.37,42.46,26929.48362021099,31.0505,31.1457,31.0505,31.1164,26929.4836
2012-08-08 12:30:00,42.47,42.5,42.4,42.44,23320.377568017768,31.1237,31.1457,31.0724,31.1018,23320.3776
2012-08-08 13:00:00,42.45,42.59,42.45,42.57,34564.13103831204,31.1091,31.2117,31.1091,31.197,34564.131
2012-08-08 13:30:00,42.57,42.65,42.5,42.53,43725.70794003331,31.197,31.2556,31.1457,31.1677,43725.7079
2012-08-08 14:00:00,42.54,42.6,42.42,42.49,35813.43697945586,31.175,31.219,31.0871,31.1384,35813.437
2012-08-08 14:30:00,42.47,42.51,42.32,42.33,31371.460299833423,31.1237,31.153,31.0138,31.0211,31371.4603
2012-08-08 15:00:00,42.33,42.47,42.32,42.45,51637.97890061077,31.0211,31.1237,31.0138,31.1091,51637.9789
2012-08-08 15:30:00,42.46,42.58,42.41,42.5,140477.5124930594,31.1164,31.2043,31.0798,31.1457,140477.5125
2012-08-09 09:30:00,42.76,42.99,42.63,42.9,77318.15657967795,31.3363,31.5048,31.241,31.4389,77318.1566
2012-08-09 10:00:00,42.89,43.01,42.81,42.98,47612.43753470294,31.4315,31.5195,31.3729,31.4975,47612.4375
2012-08-09 10:30:00,42.99,43.22,42.99,43.17,33314.82509716824,31.5048,31.6734,31.5048,31.6367,33314.8251
2012-08-09 11:00:00,43.17,43.17,43.02,43.17,58717.37923375902,31.6367,31.6367,31.5268,31.6367,58717.3792
2012-08-09 11:30:00,43.17,43.17,42.96,43.02,37062.74292059967,31.6367,31.6367,31.4828,31.5268,37062.7429
2012-08-09 12:00:00,43.06,43.09,42.88,42.88,18739.58911715713,31.5561,31.5781,31.4242,31.4242,18739.5891
2012-08-09 12:30:00,42.88,43.09,42.83,43.07,60383.12048861743,31.4242,31.5781,31.3876,31.5634,60383.1205
2012-08-09 13:00:00,43.07,43.09,42.94,43.01,15546.91837867851,31.5634,31.5781,31.4682,31.5195,15546.9184
2012-08-09 13:30:00,42.99,43.04,42.92,42.98,33731.26041088284,31.5048,31.5415,31.4535,31.4975,33731.2604
2012-08-09 14:00:00,43.02,43.02,42.95,43.01,35952.24875069406,31.5268,31.5268,31.4755,31.5195,35952.2488
2012-08-09 14:30:00,43.02,43.04,42.99,43.04,21377.01277068295,31.5268,31.5415,31.5048,31.5415,21377.0128
2012-08-09 15:00:00,43.04,43.08,43.01,43.02,49833.42587451416,31.5415,31.5708,31.5195,31.5268,49833.4259
2012-08-09 15:30:00,43.04,43.15,43.02,43.12,101193.78123264851,31.5415,31.6221,31.5268,31.6001,101193.7812
2012-08-10 09:30:00,42.83,43.2,42.83,43.12,71488.06218767351,31.3876,31.6587,31.3876,31.6001,71488.0622
2012-08-10 10:00:00,43.13,43.15,42.96,43.12,44558.57856746252,31.6074,31.6221,31.4828,31.6001,44558.5786
2012-08-10 10:30:00,43.12,43.23,43.12,43.2,33314.82509716824,31.6001,31.6807,31.6001,31.6587,33314.8251
2012-08-10 11:00:00,43.26,43.35,43.08,43.35,49000.55524708495,31.7027,31.7686,31.5708,31.7686,49000.5552
2012-08-10 11:30:00,43.35,43.38,43.25,43.33,36646.30760688506,31.7686,31.7906,31.6954,31.754,36646.3076
2012-08-10 12:00:00,43.36,43.4,43.22,43.4,29844.530816213213,31.776,31.8053,31.6734,31.8053,29844.5308
2012-08-10 12:30:00,43.4,43.43,43.27,43.34,28595.224875069405,31.8053,31.8273,31.71,31.7613,28595.2249
2012-08-10 13:00:00,43.33,43.33,43.16,43.2,24014.43642420877,31.754,31.754,31.6294,31.6587,24014.4364
2012-08-10 13:30:00,43.22,43.25,43.14,43.2,68017.76790671848,31.6734,31.6954,31.6147,31.6587,68017.7679
2012-08-10 14:00:00,43.21,43.35,43.19,43.33,48445.30816213215,31.666,31.7686,31.6514,31.754,48445.3082
2012-08-10 14:30:00,43.33,43.38,43.3,43.35,94530.81621321489,31.754,31.7906,31.732,31.7686,94530.8162
2012-08-10 15:00:00,43.36,43.36,43.3,43.35,75374.79178234313,31.776,31.776,31.732,31.7686,75374.7918
2012-08-10 15:30:00,43.35,43.46,43.34,43.43,124652.97057190449,31.7686,31.8492,31.7613,31.8273,124652.9706
2012-08-13 09:30:00,43.34,43.4,43.2,43.22,33592.44863964464,31.7613,31.8053,31.6587,31.6734,33592.4486
2012-08-13 10:00:00,43.25,43.34,42.97,43.11,33592.44863964464,31.6954,31.7613,31.4902,31.5928,33592.4486
2012-08-13 10:30:00,43.09,43.18,43.04,43.14,21377.01277068295,31.5781,31.6441,31.5415,31.6147,21377.0128
2012-08-13 11:00:00,43.14,43.16,43.03,43.12,38728.48417545808,31.6147,31.6294,31.5341,31.6001,38728.4842
2012-08-13 11:30:00,43.13,43.24,43.12,43.24,27068.29539144919,31.6074,31.688,31.6001,31.688,27068.2954
2012-08-13 12:00:00,43.24,43.24,43.12,43.12,114103.27595780122,31.688,31.688,31.6001,31.6001,114103.276
2012-08-13 12:30:00,43.13,43.15,43.04,43.13,31787.895613548026,31.6074,31.6221,31.5415,31.6074,31787.8956
2012-08-13 13:00:00,43.13,43.22,43.02,43.1,22487.50694058856,31.6074,31.6734,31.5268,31.5854,22487.5069
2012-08-13 13:30:00,43.09,43.22,43.06,43.2,18878.400888395336,31.5781,31.6734,31.5561,31.6587,18878.4009
2012-08-13 14:00:00,43.21,43.34,43.19,43.3,23459.18933925597,31.666,31.7613,31.6514,31.732,23459.1893
2012-08-13 14:30:00,43.29,43.32,43.22,43.3,26790.67184897279,31.7247,31.7467,31.6734,31.732,26790.6718
2012-08-13 15:00:00,43.3,43.32,43.22,43.25,44280.95502498611,31.732,31.7467,31.6734,31.6954,44280.955
2012-08-13 15:30:00,43.25,43.39,43.25,43.36,59272.626318711824,31.6954,31.7979,31.6954,31.776,59272.6263
2012-08-14 09:30:00,43.39,43.47,43.27,43.27,141310.3831204886,31.7979,31.8566,31.71,31.71,141310.3831
2012-08-14 10:00:00,43.33,43.45,43.22,43.35,16796.22431982232,31.754,31.8419,31.6734,31.7686,16796.2243
2012-08-14 10:30:00,43.38,43.41,43.31,43.36,14852.859522487506,31.7906,31.8126,31.7393,31.776,14852.8595
2012-08-14 11:00:00,43.35,43.39,43.22,43.37,19294.83620210994,31.7686,31.7979,31.6734,31.7833,19294.8362
2012-08-14 11:30:00,43.38,43.5,43.34,43.46,5968.906163242643,31.7906,31.8786,31.7613,31.8492,5968.9062
2012-08-14 12:00:00,43.5,43.57,43.46,43.48,10966.129927817878,31.8786,31.9299,31.8492,31.8639,10966.1299
2012-08-14 12:30:00,43.49,43.49,43.3,43.44,12631.87118267629,31.8712,31.8712,31.732,31.8346,12631.8712
2012-08-14 13:00:00,43.45,43.5,43.39,43.4,18600.77734591893,31.8419,31.8786,31.7979,31.8053,18600.7773
2012-08-14 13:30:00,43.41,43.48,43.29,43.31,39977.790116601886,31.8126,31.8639,31.7247,31.7393,39977.7901
2012-08-14 14:00:00,43.32,43.47,43.32,43.44,50943.92004441976,31.7467,31.8566,31.7467,31.8346,50943.92
2012-08-14 14:30:00,43.45,43.48,43.42,43.48,48722.93170460855,31.8419,31.8639,31.8199,31.8639,48722.9317
2012-08-14 15:00:00,43.48,43.48,43.36,43.37,73709.05052748472,31.8639,31.8639,31.776,31.7833,73709.0505
2012-08-14 15:30:00,43.37,43.37,43.09,43.25,121321.48806218768,31.7833,31.7833,31.5781,31.6954,121321.4881
2012-08-15 09:30:00,43.26,43.46,43.24,43.4,21377.01277068295,31.7027,31.8492,31.688,31.8053,21377.0128
2012-08-15 10:00:00,43.38,43.46,43.22,43.28,17212.65963353692,31.7906,31.8492,31.6734,31.7173,17212.6596
2012-08-15 10:30:00,43.3,43.36,43.22,43.36,30122.15435868961,31.732,31.776,31.6734,31.776,30122.1544
2012-08-15 11:00:00,43.36,43.43,43.32,43.43,13603.553581343696,31.776,31.8273,31.7467,31.8273,13603.5536
2012-08-15 11:30:00,43.4,43.49,43.4,43.49,15130.483064963908,31.8053,31.8712,31.8053,31.8712,15130.4831
2012-08-15 12:00:00,43.49,43.56,43.49,43.51,9994.447529150471,31.8712,31.9225,31.8712,31.8859,9994.4475
2012-08-15 12:30:00,43.5,43.56,43.48,43.5,19988.895058300943,31.8786,31.9225,31.8639,31.8786,19988.8951
2012-08-15 13:00:00,43.51,43.62,43.49,43.51,30399.777901166017,31.8859,31.9665,31.8712,31.8859,30399.7779
2012-08-15 13:30:00,43.51,43.57,43.46,43.46,48028.87284841754,31.8859,31.9299,31.8492,31.8492,48028.8728
2012-08-15 14:00:00,43.47,43.62,43.43,43.62,42615.2137701277,31.8566,31.9665,31.8273,31.9665,42615.2138
2012-08-15 14:30:00,43.62,43.68,43.52,43.63,61215.99111604664,31.9665,32.0105,31.8932,31.9738,61215.9911
2012-08-15 15:00:00,43.63,43.63,43.48,43.51,19156.024430871737,31.9738,31.9738,31.8639,31.8859,19156.0244
2012-08-15 15:30:00,43.5,43.61,43.48,43.56,49416.99056079955,31.8786,31.9592,31.8639,31.9225,49416.9906
2012-08-16 09:30:00,43.51,43.81,43.48,43.75,20960.57745696835,31.8859,32.1057,31.8639,32.0618,20960.5775
2012-08-16 10:00:00,43.74,43.87,43.66,43.84,24847.307051637978,32.0544,32.1497,31.9958,32.1277,24847.3071
2012-08-16 10:30:00,43.86,44.09,43.86,44.03,37617.99000555247,32.1424,32.3109,32.1424,32.267,37617.99
2012-08-16 11:00:00,44.02,44.17,43.98,44.17,38728.48417545808,32.2596,32.3696,32.2303,32.3696,38728.4842
2012-08-16 11:30:00,44.17,44.42,44.1,44.41,39977.790116601886,32.3696,32.5528,32.3183,32.5454,39977.7901
2012-08-16 12:00:00,44.4,44.61,44.34,44.55,48028.87284841754,32.5381,32.692,32.4941,32.648,48028.8728
2012-08-16 12:30:00,44.56,44.72,44.51,44.72,53442.53192670738,32.6554,32.7726,32.6187,32.7726,53442.5319
2012-08-16 13:00:00,44.72,44.81,44.7,44.79,45530.26096612992,32.7726,32.8386,32.758,32.8239,45530.261
2012-08-16 13:30:00,44.79,44.8,44.56,44.74,35952.24875069406,32.8239,32.8313,32.6554,32.7873,35952.2488
2012-08-16 14:00:00,44.72,44.8,44.68,44.74,41227.09605774569,32.7726,32.8313,32.7433,32.7873,41227.0961
2012-08-16 14:30:00,44.72,44.72,44.62,44.63,48445.30816213215,32.7726,32.7726,32.6993,32.7067,48445.3082
2012-08-16 15:00:00,44.62,44.63,44.55,44.55,49139.36701832315,32.6993,32.7067,32.648,32.648,49139.367
2012-08-16 15:30:00,44.55,44.59,44.43,44.5,77318.15657967795,32.648,32.6774,32.5601,32.6114,77318.1566
2012-08-17 09:30:00,44.71,45.07,44.71,45.05,50943.92004441976,32.7653,33.0291,32.7653,33.0145,50943.92
2012-08-17 10:00:00,45.05,45.06,44.84,44.91,32481.95446973903,33.0145,33.0218,32.8606,32.9119,32481.9545
2012-08-17 10:30:00,44.88,44.93,44.64,44.68,30399.777901166017,32.8899,32.9265,32.714,32.7433,30399.7779
2012-08-17 11:00:00,44.7,44.77,44.63,44.75,50527.48473070516,32.758,32.8093,32.7067,32.7946,50527.4847
2012-08-17 11:30:00,44.77,44.95,44.7,44.91,87312.60410882843,32.8093,32.9412,32.758,32.9119,87312.6041
2012-08-17 12:00:00,44.93,44.94,44.8,44.81,29705.71904497501,32.9265,32.9339,32.8313,32.8386,29705.719
2012-08-17 12:30:00,44.8,44.82,44.77,44.78,19711.27151582454,32.8313,32.8459,32.8093,32.8166,19711.2715
2012-08-17 13:00:00,44.78,44.83,44.77,44.77,18184.34203220433,32.8166,32.8532,32.8093,32.8093,18184.342
2012-08-17 13:30:00,44.77,44.82,44.72,44.82,21515.82454192116,32.8093,32.8459,32.7726,32.8459,21515.8245
2012-08-17 14:00:00,44.82,44.9,44.8,44.88,36785.11937812327,32.8459,32.9045,32.8313,32.8899,36785.1194
2012-08-17 14:30:00,44.89,45.03,44.88,45.02,28734.03664630761,32.8972,32.9998,32.8899,32.9925,28734.0366
2012-08-17 15:00:00,45.03,45.05,44.96,44.96,33037.201554691834,32.9998,33.0145,32.9485,32.9485,33037.2016
2012-08-17 15:30:00,44.97,45.05,44.94,45.02,87451.41588006662,32.9558,33.0145,32.9339,32.9925,87451.4159
2012-08-20 09:30:00,44.2,44.28,43.92,44.04,91338.14547473626,32.6401,32.6991,32.4333,32.5219,91338.1455
2012-08-20 10:00:00,43.94,44.0,43.77,43.9,34008.88395335924,32.4481,32.4924,32.3225,32.4185,34008.884
2012-08-20 10:30:00,43.89,43.91,43.81,43.9,54969.46141032759,32.4111,32.4259,32.3521,32.4185,54969.4614
2012-08-20 11:00:00,43.89,43.94,43.74,43.75,30260.966129927816,32.4111,32.4481,32.3004,32.3078,30260.9661
2012-08-20 11:30:00,43.76,44.05,43.75,44.04,43170.460855080506,32.3151,32.5293,32.3078,32.5219,43170.4609
2012-08-20 12:00:00,44.05,44.17,44.05,44.11,18739.58911715713,32.5293,32.6179,32.5293,32.5736,18739.5891
2012-08-20 12:30:00,44.11,44.13,43.96,44.07,33870.07218212104,32.5736,32.5884,32.4628,32.5441,33870.0722
2012-08-20 13:00:00,44.06,44.24,44.06,44.08,62742.920599666846,32.5367,32.6696,32.5367,32.5514,62742.9206
2012-08-20 13:30:00,44.07,44.12,44.02,44.02,33314.82509716824,32.5441,32.581,32.5071,32.5071,33314.8251
2012-08-20 14:00:00,44.02,44.1,44.0,44.05,22348.69516935036,32.5071,32.5662,32.4924,32.5293,22348.6952
2012-08-20 14:30:00,44.05,44.17,44.02,44.09,68295.39144919488,32.5293,32.6179,32.5071,32.5588,68295.3914
2012-08-20 15:00:00,44.1,44.24,44.1,44.22,40116.60188784009,32.5662,32.6696,32.5662,32.6548,40116.6019
2012-08-20 15:30:00,44.22,44.3,44.09,44.17,107579.12270960576,32.6548,32.7139,32.5588,32.6179,107579.1227
2012-08-21 09:30:00,44.25,44.4,43.97,44.1,34841.754580788445,32.677,32.7878,32.4702,32.5662,34841.7546
2012-08-21 10:00:00,44.1,44.17,44.1,44.17,39422.54303164908,32.5662,32.6179,32.5662,32.6179,39422.543
2012-08-21 10:30:00,44.22,44.23,44.1,44.12,22071.07162687396,32.6548,32.6622,32.5662,32.581,22071.0716
2012-08-21 11:00:00,44.14,44.19,44.1,44.15,31232.648528595226,32.5958,32.6327,32.5662,32.6031,31232.6485
2012-08-21 11:30:00,44.14,44.25,44.07,44.23,8883.953359244864,32.5958,32.677,32.5441,32.6622,8883.9534
2012-08-21 12:00:00,44.19,44.33,44.14,44.25,10549.694614103277,32.6327,32.7361,32.5958,32.677,10549.6946
2012-08-21 12:30:00,44.26,44.3,44.12,44.13,13742.365352581895,32.6844,32.7139,32.581,32.5884,13742.3654
2012-08-21 13:00:00,44.12,44.18,44.08,44.1,27623.542476401995,32.581,32.6253,32.5514,32.5662,27623.5425
2012-08-21 13:30:00,44.1,44.15,43.91,44.03,29983.34258745141,32.5662,32.6031,32.4259,32.5145,29983.3426
2012-08-21 14:00:00,44.01,44.07,43.97,44.02,16935.03609106052,32.4998,32.5441,32.4702,32.5071,16935.0361
2012-08-21 14:30:00,44.02,44.03,43.92,44.03,19017.212659633537,32.5071,32.5145,32.4333,32.5145,19017.2127
2012-08-21 15:00:00,44.04,44.05,43.8,43.87,60244.30871737923,32.5219,32.5293,32.3447,32.3964,60244.3087
2012-08-21 15:30:00,43.89,43.98,43.83,43.87,95363.68684064408,32.4111,32.4776,32.3668,32.3964,95363.6868
2012-08-22 09:30:00,43.61,43.8,43.48,43.65,56635.20266518601,32.2044,32.3447,32.1084,32.2339,56635.2027
2012-08-22 10:00:00,43.66,43.81,43.53,43.81,49278.17878956135,32.2413,32.3521,32.1453,32.3521,49278.1788
2012-08-22 10:30:00,43.81,43.81,43.57,43.64,27068.29539144919,32.3521,32.3521,32.1748,32.2265,27068.2954
2012-08-22 11:00:00,43.61,43.73,43.57,43.61,65102.72071071626,32.2044,32.293,32.1748,32.2044,65102.7207
2012-08-22 11:30:00,43.65,43.76,43.61,43.76,5830.094392004442,32.2339,32.3151,32.2044,32.3151,5830.0944
2012-08-22 12:00:00,43.76,43.76,43.58,43.66,15685.730149916712,32.3151,32.3151,32.1822,32.2413,15685.7301
2012-08-22 12:30:00,43.66,43.66,43.5,43.54,44558.57856746252,32.2413,32.2413,32.1231,32.1527,44558.5786
2012-08-22 13:00:00,43.54,43.66,43.53,43.64,11382.56524153248,32.1527,32.2413,32.1453,32.2265,11382.5652
2012-08-22 13:30:00,43.67,43.79,43.64,43.7,116740.69961132704,32.2487,32.3373,32.2265,32.2708,116740.6996
2012-08-22 14:00:00,43.71,43.92,43.69,43.79,32065.519156024428,32.2782,32.4333,32.2634,32.3373,32065.5192
2012-08-22 14:30:00,43.79,44.02,43.79,43.99,33870.07218212104,32.3373,32.5071,32.3373,32.485,33870.0722
2012-08-22 15:00:00,43.99,44.12,43.95,44.02,38728.48417545808,32.485,32.581,32.4554,32.5071,38728.4842
2012-08-22 15:30:00,44.01,44.08,43.92,44.02,48028.87284841754,32.4998,32.5514,32.4333,32.5071,48028.8728
2012-08-23 09:30:00,43.99,44.05,43.82,43.82,27623.542476401995,32.485,32.5293,32.3594,32.3594,27623.5425
2012-08-23 10:00:00,43.86,43.92,43.74,43.88,14019.9888950583,32.389,32.4333,32.3004,32.4038,14019.9889
2012-08-23 10:30:00,43.84,43.94,43.81,43.87,20405.330372015545,32.3742,32.4481,32.3521,32.3964,20405.3304
2012-08-23 11:00:00,43.85,44.03,43.71,43.98,94669.62798445308,32.3816,32.5145,32.2782,32.4776,94669.628
2012-08-23 11:30:00,43.99,44.15,43.95,44.07,71626.87395891172,32.485,32.6031,32.4554,32.5441,71626.874
2012-08-23 12:00:00,44.07,44.07,43.91,43.98,10549.694614103277,32.5441,32.5441,32.4259,32.4776,10549.6946
2012-08-23 12:30:00,43.99,43.99,43.8,43.8,14297.612437534704,32.485,32.485,32.3447,32.3447,14297.6124
2012-08-23 13:00:00,43.8,43.83,43.55,43.58,22903.942254303165,32.3447,32.3668,32.1601,32.1822,22903.9423
2012-08-23 13:30:00,43.6,43.74,43.57,43.71,29844.530816213213,32.197,32.3004,32.1748,32.2782,29844.5308
2012-08-23 14:00:00,43.71,43.74,43.64,43.64,12076.624097723488,32.2782,32.3004,32.2265,32.2265,12076.6241
2012-08-23 14:30:00,43.68,43.79,43.55,43.56,30538.589672404218,32.2561,32.3373,32.1601,32.1674,30538.5897
2012-08-23 15:00:00,43.59,43.84,43.59,43.78,24292.05996668517,32.1896,32.3742,32.1896,32.3299,24292.06
2012-08-23 15:30:00,43.77,43.8,43.69,43.73,46085.50805108273,32.3225,32.3447,32.2634,32.293,46085.5081
2012-08-24 09:30:00,43.69,43.84,43.44,43.44,53442.53192670738,32.2634,32.3742,32.0788,32.0788,53442.5319
2012-08-24 10:00:00,43.4,43.54,43.4,43.44,16379.789006107716,32.0493,32.1527,32.0493,32.0788,16379.789
2012-08-24 10:30:00,43.38,43.66,43.37,43.43,34841.754580788445,32.0345,32.2413,32.0271,32.0714,34841.7546
2012-08-24 11:00:00,43.45,43.83,43.45,43.72,42754.0255413659,32.0862,32.3668,32.0862,32.2856,42754.0255
2012-08-24 11:30:00,43.76,43.79,43.43,43.44,45530.26096612992,32.3151,32.3373,32.0714,32.0788,45530.261
2012-08-24 12:00:00,43.39,43.51,43.39,43.5,4441.976679622432,32.0419,32.1305,32.0419,32.1231,4441.9767
2012-08-24 12:30:00,43.5,43.5,43.45,43.48,9161.576901721266,32.1231,32.1231,32.0862,32.1084,9161.5769
2012-08-24 13:00:00,43.49,43.5,43.47,43.48,7079.400333148251,32.1158,32.1231,32.101,32.1084,7079.4003
2012-08-24 13:30:00,43.48,43.58,43.45,43.49,26235.424764019983,32.1084,32.1822,32.0862,32.1158,26235.4248
2012-08-24 14:00:00,43.5,43.52,43.45,43.48,10549.694614103277,32.1231,32.1379,32.0862,32.1084,10549.6946
2012-08-24 14:30:00,43.49,43.56,43.45,43.53,26651.86007773459,32.1158,32.1674,32.0862,32.1453,26651.8601
2012-08-24 15:00:00,43.55,43.66,43.53,43.65,39422.54303164908,32.1601,32.2413,32.1453,32.2339,39422.543
2012-08-24 15:30:00,43.65,43.74,43.6,43.66,140061.0771793448,32.2339,32.3004,32.197,32.2413,140061.0772
2012-08-27 09:30:00,43.7,43.73,43.25,43.53,76068.85063853415,32.2708,32.293,31.9385,32.1453,76068.8506
2012-08-27 10:00:00,43.51,43.65,43.48,43.58,53026.09661299278,32.1305,32.2339,32.1084,32.1822,53026.0966
2012-08-27 10:30:00,43.64,43.64,43.37,43.43,36368.68406440866,32.2265,32.2265,32.0271,32.0714,36368.6841
2012-08-27 11:00:00,43.42,43.57,43.4,43.53,43864.51971127151,32.0641,32.1748,32.0493,32.1453,43864.5197
2012-08-27 11:30:00,43.54,43.56,43.43,43.43,12909.494725152692,32.1527,32.1674,32.0714,32.0714,12909.4947
2012-08-27 12:00:00,43.42,43.48,43.29,43.35,39283.73126041088,32.0641,32.1084,31.9681,32.0124,39283.7313
2012-08-27 12:30:00,43.36,43.43,43.35,43.36,10272.071071626871,32.0198,32.0714,32.0124,32.0198,10272.0711
2012-08-27 13:00:00,43.39,43.4,43.31,43.32,38589.67240421988,32.0419,32.0493,31.9828,31.9902,38589.6724
2012-08-27 13:30:00,43.35,43.35,43.2,43.22,29844.530816213213,32.0124,32.0124,31.9016,31.9164,29844.5308
2012-08-27 14:00:00,43.24,43.3,43.22,43.29,17351.471404775122,31.9311,31.9754,31.9164,31.9681,17351.4714
2012-08-27 14:30:00,43.3,43.41,43.3,43.36,36229.87229317046,31.9754,32.0567,31.9754,32.0198,36229.8723
2012-08-27 15:00:00,43.36,43.4,43.23,43.28,34008.88395335924,32.0198,32.0493,31.9238,31.9607,34008.884
2012-08-27 15:30:00,43.27,43.4,43.21,43.27,90644.08661854525,31.9533,32.0493,31.909,31.9533,90644.0866
2012-08-28 09:30:00,43.38,43.65,43.31,43.33,34147.69572459744,32.0345,32.2339,31.9828,31.9976,34147.6957
2012-08-28 10:00:00,43.28,43.54,43.28,43.41,28317.601332593003,31.9607,32.1527,31.9607,32.0567,28317.6013
2012-08-28 10:30:00,43.41,43.53,43.27,43.28,46085.50805108273,32.0567,32.1453,31.9533,31.9607,46085.5081
2012-08-28 11:00:00,43.3,43.38,43.21,43.25,37617.99000555247,31.9754,32.0345,31.909,31.9385,37617.99
2012-08-28 11:30:00,43.25,43.27,43.16,43.2,75513.60355358134,31.9385,31.9533,31.8721,31.9016,75513.6036
2012-08-28 12:00:00,43.22,43.38,43.22,43.38,14714.047751249303,31.9164,32.0345,31.9164,32.0345,14714.0478
2012-08-28 12:30:00,43.36,43.42,43.35,43.41,21515.82454192116,32.0198,32.0641,32.0124,32.0567,21515.8245
2012-08-28 13:00:00,43.4,43.4,43.28,43.28,9300.388672959469,32.0493,32.0493,31.9607,31.9607,9300.3887
2012-08-28 13:30:00,43.29,43.37,43.28,43.31,46640.755136035536,31.9681,32.0271,31.9607,31.9828,46640.7551
2012-08-28 14:00:00,43.3,43.36,43.25,43.35,28039.9777901166,31.9754,32.0198,31.9385,32.0124,28039.9778
2012-08-28 14:30:00,43.35,43.38,43.23,43.29,19711.27151582454,32.0124,32.0345,31.9238,31.9681,19711.2715
2012-08-28 15:00:00,43.29,43.4,43.28,43.32,34008.88395335924,31.9681,32.0493,31.9607,31.9902,34008.884
2012-08-28 15:30:00,43.32,43.34,43.14,43.16,118267.62909494725,31.9902,32.005,31.8573,31.8721,118267.6291
2012-08-29 09:30:00,43.28,43.47,43.26,43.3,144780.67740144362,31.9607,32.101,31.9459,31.9754,144780.6774
2012-08-29 10:00:00,43.28,43.32,43.19,43.22,32620.76624097723,31.9607,31.9902,31.8942,31.9164,32620.7662
2012-08-29 10:30:00,43.22,43.22,43.04,43.08,60521.93225985563,31.9164,31.9164,31.7834,31.813,60521.9323
2012-08-29 11:00:00,43.08,43.15,42.99,43.07,136313.15935591338,31.813,31.8647,31.7465,31.8056,136313.1594
2012-08-29 11:30:00,43.05,43.12,42.99,42.99,96474.18101054968,31.7908,31.8425,31.7465,31.7465,96474.181
2012-08-29 12:00:00,43.01,43.1,42.99,43.09,61493.61465852304,31.7613,31.8278,31.7465,31.8204,61493.6147
2012-08-29 12:30:00,43.1,43.12,43.05,43.05,59966.68517490283,31.8278,31.8425,31.7908,31.7908,59966.6852
2012-08-29 13:00:00,43.07,43.18,43.05,43.07,61215.99111604664,31.8056,31.8868,31.7908,31.8056,61215.9911
2012-08-29 13:30:00,43.07,43.13,43.04,43.13,84675.1804553026,31.8056,31.8499,31.7834,31.8499,84675.1805
2012-08-29 14:00:00,43.13,43.14,43.04,43.07,49694.61410327596,31.8499,31.8573,31.7834,31.8056,49694.6141
2012-08-29 14:30:00,43.08,43.09,43.04,43.05,34841.754580788445,31.813,31.8204,31.7834,31.7908,34841.7546
2012-08-29 15:00:00,43.04,43.09,43.04,43.08,42198.7784564131,31.7834,31.8204,31.7834,31.813,42198.7785
2012-08-29 15:30:00,43.08,43.12,43.04,43.07,99528.0399777901,31.813,31.8425,31.7834,31.8056,99528.04
2012-08-30 09:30:00,42.91,43.02,42.79,42.92,62604.108828428645,31.6874,31.7687,31.5988,31.6948,62604.1088
2012-08-30 10:00:00,42.87,42.91,42.57,42.57,20960.57745696835,31.6579,31.6874,31.4364,31.4364,20960.5775
2012-08-30 10:30:00,42.57,42.63,42.45,42.54,29289.28373126041,31.4364,31.4807,31.3478,31.4142,29289.2837
2012-08-30 11:00:00,42.54,42.56,42.39,42.51,61632.42642976124,31.4142,31.429,31.3034,31.3921,61632.4264
2012-08-30 11:30:00,42.5,42.52,42.44,42.5,33592.44863964464,31.3847,31.3994,31.3404,31.3847,33592.4486
2012-08-30 12:00:00,42.48,42.53,42.45,42.45,20127.706829539144,31.3699,31.4068,31.3478,31.3478,20127.7068
2012-08-30 12:30:00,42.48,42.52,42.46,42.5,39144.91948917268,31.3699,31.3994,31.3551,31.3847,39144.9195
2012-08-30 13:00:00,42.51,42.52,42.29,42.4,126179.9000555247,31.3921,31.3994,31.2296,31.3108,126179.9001
2012-08-30 13:30:00,42.42,42.44,42.29,42.35,54414.21432537479,31.3256,31.3404,31.2296,31.2739,54414.2143
2012-08-30 14:00:00,42.36,42.44,42.32,42.38,44280.95502498611,31.2813,31.3404,31.2518,31.2961,44280.955
2012-08-30 14:30:00,42.39,42.42,42.36,42.39,39561.35480288728,31.3034,31.3256,31.2813,31.3034,39561.3548
2012-08-30 15:00:00,42.39,42.44,42.34,42.39,137840.0888395336,31.3034,31.3404,31.2665,31.3034,137840.0888
2012-08-30 15:30:00,42.4,42.51,42.29,42.36,218489.7279289284,31.3108,31.3921,31.2296,31.2813,218489.7279
2012-08-31 09:30:00,43.0,43.0,42.58,42.63,101471.40477512492,31.7539,31.7539,31.4438,31.4807,101471.4048
2012-08-31 10:00:00,42.63,42.73,42.28,42.62,128123.26485285952,31.4807,31.5545,31.2222,31.4733,128123.2649
2012-08-31 10:30:00,42.53,42.82,42.5,42.68,170599.666851749,31.4068,31.621,31.3847,31.5176,170599.6669
2012-08-31 11:00:00,42.7,42.75,42.63,42.71,95780.12215435869,31.5324,31.5693,31.4807,31.5398,95780.1222
2012-08-31 11:30:00,42.72,42.83,42.68,42.68,143947.80677401443,31.5471,31.6284,31.5176,31.5176,143947.8068
2012-08-31 12:00:00,42.68,42.72,42.51,42.6,31926.707384786227,31.5176,31.5471,31.3921,31.4585,31926.7074
2012-08-31 12:30:00,42.59,42.82,42.55,42.81,51082.73181565797,31.4511,31.621,31.4216,31.6136,51082.7318
2012-08-31 13:00:00,42.83,42.83,42.56,42.6,50527.48473070516,31.6284,31.6284,31.429,31.4585,50527.4847
2012-08-31 13:30:00,42.61,42.73,42.58,42.71,16518.600777345917,31.4659,31.5545,31.4438,31.5398,16518.6008
2012-08-31 14:00:00,42.69,42.81,42.65,42.8,21654.63631315936,31.525,31.6136,31.4954,31.6062,21654.6363
2012-08-31 14:30:00,42.8,42.81,42.71,42.72,32204.33092726263,31.6062,31.6136,31.5398,31.5471,32204.3309
2012-08-31 15:00:00,42.73,42.73,42.61,42.67,45252.63742365352,31.5545,31.5545,31.4659,31.5102,45252.6374
2012-08-31 15:30:00,42.67,42.76,42.58,42.72,108828.42865074956,31.5102,31.5767,31.4438,31.5471,108828.4287
2012-09-04 09:30:00,42.6,42.65,42.25,42.39,51221.543586896165,31.4585,31.4954,31.2001,31.3034,51221.5436
2012-09-04 10:00:00,42.37,42.51,42.09,42.12,34564.13103831204,31.2887,31.3921,31.0819,31.1041,34564.131
2012-09-04 10:30:00,42.1,42.26,41.96,41.96,49416.99056079955,31.0893,31.2074,30.9859,30.9859,49416.9906
2012-09-04 11:00:00,41.96,41.96,41.78,41.86,88978.34536368684,30.9859,30.9859,30.853,30.9121,88978.3454
2012-09-04 11:30:00,41.88,42.0,41.88,41.96,18184.34203220433,30.9268,31.0154,30.9268,30.9859,18184.342
2012-09-04 12:00:00,41.96,41.97,41.79,41.8,18184.34203220433,30.9859,30.9933,30.8604,30.8678,18184.342
2012-09-04 12:30:00,41.8,41.99,41.8,41.99,8883.953359244864,30.8678,31.0081,30.8678,31.0081,8883.9534
2012-09-04 13:00:00,42.01,42.06,41.99,42.01,12493.05941143809,31.0228,31.0598,31.0081,31.0228,12493.0594
2012-09-04 13:30:00,42.0,42.02,41.91,41.96,33592.44863964464,31.0154,31.0302,30.949,30.9859,33592.4486
2012-09-04 14:00:00,41.97,42.2,41.97,42.14,35397.00166574125,30.9933,31.1631,30.9933,31.1188,35397.0017
2012-09-04 14:30:00,42.14,42.42,42.13,42.21,33176.013325930035,31.1188,31.3256,31.1114,31.1705,33176.0133
2012-09-04 15:00:00,42.23,42.28,42.2,42.24,26651.86007773459,31.1853,31.2222,31.1631,31.1927,26651.8601
2012-09-04 15:30:00,42.27,42.29,42.13,42.22,86202.10993892282,31.2148,31.2296,31.1114,31.1779,86202.1099
2012-09-05 09:30:00,42.29,42.39,42.11,42.16,35535.81343697946,31.2296,31.3034,31.0967,31.1336,35535.8134
2012-09-05 10:00:00,42.22,42.35,42.19,42.29,8467.51804553026,31.1779,31.2739,31.1558,31.2296,8467.518
2012-09-05 10:30:00,42.35,42.36,42.23,42.26,13048.306496390893,31.2739,31.2813,31.1853,31.2074,13048.3065
2012-09-05 11:00:00,42.27,42.38,42.22,42.27,42892.8373126041,31.2148,31.2961,31.1779,31.2148,42892.8373
2012-09-05 11:30:00,42.27,42.38,42.27,42.35,7773.459189339255,31.2148,31.2961,31.2148,31.2739,7773.4592
2012-09-05 12:00:00,42.31,42.37,42.27,42.35,5413.659078289838,31.2444,31.2887,31.2148,31.2739,5413.6591
2012-09-05 12:30:00,42.35,42.36,42.3,42.34,4997.223764575236,31.2739,31.2813,31.237,31.2665,4997.2238
2012-09-05 13:00:00,42.3,42.32,42.25,42.3,20544.142143253743,31.237,31.2518,31.2001,31.237,20544.1421
2012-09-05 13:30:00,42.27,42.27,42.1,42.2,10966.129927817878,31.2148,31.2148,31.0893,31.1631,10966.1299
2012-09-05 14:00:00,42.2,42.24,42.15,42.24,19988.895058300943,31.1631,31.1927,31.1262,31.1927,19988.8951
2012-09-05 14:30:00,42.23,42.24,42.19,42.22,8467.51804553026,31.1853,31.1927,31.1558,31.1779,8467.518
2012-09-05 15:00:00,42.21,42.22,42.15,42.19,14436.424208772904,31.1705,31.1779,31.1262,31.1558,14436.4242
2012-09-05 15:30:00,42.19,42.23,42.04,42.13,116740.69961132704,31.1558,31.1853,31.045,31.1114,116740.6996
2012-09-06 09:30:00,42.62,42.86,42.62,42.82,84258.745141588,31.4733,31.6505,31.4733,31.621,84258.7451
2012-09-06 10:00:00,42.82,43.12,42.82,43.12,120349.80566352024,31.621,31.8425,31.621,31.8425,120349.8057
2012-09-06 10:30:00,43.15,43.33,43.12,43.27,36923.931149361466,31.8647,31.9976,31.8425,31.9533,36923.9311
2012-09-06 11:00:00,43.3,43.33,43.19,43.31,30955.02498611882,31.9754,31.9976,31.8942,31.9828,30955.025
2012-09-06 11:30:00,43.32,43.48,43.3,43.43,24708.495280399777,31.9902,32.1084,31.9754,32.0714,24708.4953
2012-09-06 12:00:00,43.43,43.5,43.38,43.38,22626.31871182676,32.0714,32.1231,32.0345,32.0345,22626.3187
2012-09-06 12:30:00,43.38,43.41,43.31,43.4,40533.03720155469,32.0345,32.0567,31.9828,32.0493,40533.0372
2012-09-06 13:00:00,43.37,43.45,43.36,43.37,23459.18933925597,32.0271,32.0862,32.0198,32.0271,23459.1893
2012-09-06 13:30:00,43.36,43.45,43.33,43.4,47751.24930594114,32.0198,32.0862,31.9976,32.0493,47751.2493
2012-09-06 14:00:00,43.38,43.46,43.33,43.42,35119.37812326485,32.0345,32.0936,31.9976,32.0641,35119.3781
2012-09-06 14:30:00,43.44,43.46,43.38,43.38,24292.05996668517,32.0788,32.0936,32.0345,32.0345,24292.06
2012-09-06 15:00:00,43.39,43.49,43.39,43.49,30677.40144364242,32.0419,32.1158,32.0419,32.1158,30677.4014
2012-09-06 15:30:00,43.5,43.57,43.23,43.39,140755.1360355358,32.1231,32.1748,31.9238,32.0419,140755.136
2012-09-07 09:30:00,44.11,44.84,43.93,44.72,135480.28872848416,32.5736,33.1127,32.4407,33.0241,135480.2887
2012-09-07 10:00:00,44.79,44.87,44.62,44.81,35535.81343697946,33.0758,33.1348,32.9502,33.0905,35535.8134
2012-09-07 10:30:00,44.81,44.97,44.7,44.97,73431.42698500832,33.0905,33.2087,33.0093,33.2087,73431.427
2012-09-07 11:00:00,44.97,45.03,44.86,44.95,69267.0738478623,33.2087,33.253,33.1275,33.1939,69267.0738
2012-09-07 11:30:00,44.97,45.03,44.85,45.0,19988.895058300943,33.2087,33.253,33.1201,33.2308,19988.8951
2012-09-07 12:00:00,45.0,45.13,44.97,44.98,34008.88395335924,33.2308,33.3268,33.2087,33.2161,34008.884
2012-09-07 12:30:00,44.97,45.08,44.96,45.02,10966.129927817878,33.2087,33.2899,33.2013,33.2456,10966.1299
2012-09-07 13:00:00,45.04,45.04,44.92,44.92,9855.63575791227,33.2604,33.2604,33.1718,33.1718,9855.6358
2012-09-07 13:30:00,44.92,45.0,44.84,45.0,38034.42531926707,33.1718,33.2308,33.1127,33.2308,38034.4253
2012-09-07 14:00:00,44.96,44.96,44.84,44.94,18461.965574680733,33.2013,33.2013,33.1127,33.1865,18461.9656
2012-09-07 14:30:00,44.95,44.97,44.92,44.94,17073.84786229872,33.1939,33.2087,33.1718,33.1865,17073.8479
2012-09-07 15:00:00,44.92,44.94,44.82,44.82,36646.30760688506,33.1718,33.1865,33.0979,33.0979,36646.3076
2012-09-07 15:30:00,44.84,44.91,44.78,44.84,73709.05052748472,33.1127,33.1644,33.0684,33.1127,73709.0505
2012-09-10 09:30:00,44.55,44.85,44.55,44.84,32204.33092726263,32.8985,33.1201,32.8985,33.1127,32204.3309
2012-09-10 10:00:00,44.82,44.88,44.68,44.84,18600.77734591893,33.0979,33.1422,32.9945,33.1127,18600.7773
2012-09-10 10:30:00,44.83,44.89,44.68,44.8,14852.859522487506,33.1053,33.1496,32.9945,33.0831,14852.8595
2012-09-10 11:00:00,44.77,44.91,44.77,44.79,29150.47196002221,33.061,33.1644,33.061,33.0758,29150.472
2012-09-10 11:30:00,44.78,44.8,44.71,44.76,11521.377012770685,33.0684,33.0831,33.0167,33.0536,11521.377
2012-09-10 12:00:00,44.81,44.87,44.73,44.75,18878.400888395336,33.0905,33.1348,33.0315,33.0462,18878.4009
2012-09-10 12:30:00,44.74,44.87,44.72,44.87,37895.61354802887,33.0388,33.1348,33.0241,33.1348,37895.6135
2012-09-10 13:00:00,44.86,44.9,44.77,44.77,6940.588561910049,33.1275,33.157,33.061,33.061,6940.5886
2012-09-10 13:30:00,44.77,44.8,44.67,44.71,9994.447529150471,33.061,33.0831,32.9871,33.0167,9994.4475
2012-09-10 14:00:00,44.71,44.74,44.58,44.72,100916.15769017211,33.0167,33.0388,32.9207,33.0241,100916.1577
2012-09-10 14:30:00,44.73,44.81,44.69,44.73,76624.09772348695,33.0315,33.0905,33.0019,33.0315,76624.0977
2012-09-10 15:00:00,44.72,44.75,44.64,44.68,18045.53026096613,33.0241,33.0462,32.965,32.9945,18045.5303
2012-09-10 15:30:00,44.7,44.71,44.57,44.63,58162.13214880622,33.0093,33.0167,32.9133,32.9576,58162.1321
2012-09-11 09:30:00,44.66,44.91,44.66,44.88,28178.789561354803,32.9798,33.1644,32.9798,33.1422,28178.7896
2012-09-11 10:00:00,44.88,45.04,44.88,44.92,30122.15435868961,33.1422,33.2604,33.1422,33.1718,30122.1544
2012-09-11 10:30:00,44.9,45.0,44.8,44.96,13742.365352581895,33.157,33.2308,33.0831,33.2013,13742.3654
2012-09-11 11:00:00,44.98,45.13,44.97,45.13,11937.812326485286,33.2161,33.3268,33.2087,33.3268,11937.8123
2012-09-11 11:30:00,45.13,45.18,45.08,45.09,10827.318156579677,33.3268,33.3638,33.2899,33.2973,10827.3182
2012-09-11 12:00:00,45.11,45.11,44.95,44.99,4719.600222098834,33.3121,33.3121,33.1939,33.2235,4719.6002
2012-09-11 12:30:00,44.99,45.03,44.91,45.03,18878.400888395336,33.2235,33.253,33.1644,33.253,18878.4009
2012-09-11 13:00:00,45.07,45.08,44.95,45.03,4580.788450860633,33.2825,33.2899,33.1939,33.253,4580.7885
2012-09-11 13:30:00,45.0,45.09,44.97,45.08,12215.435868961687,33.2308,33.2973,33.2087,33.2899,12215.4359
2012-09-11 14:00:00,45.08,45.16,45.04,45.13,24847.307051637978,33.2899,33.349,33.2604,33.3268,24847.3071
2012-09-11 14:30:00,45.13,45.15,45.02,45.02,24292.05996668517,33.3268,33.3416,33.2456,33.2456,24292.06
2012-09-11 15:00:00,45.03,45.03,44.94,44.96,35674.62520821766,33.253,33.253,33.1865,33.2013,35674.6252
2012-09-11 15:30:00,44.96,45.05,44.95,44.99,75374.79178234313,33.2013,33.2678,33.1939,33.2235,75374.7918
2012-09-12 09:30:00,45.93,46.2,45.68,45.85,132148.8062187673,33.9176,34.117,33.733,33.8585,132148.8062
2012-09-12 10:00:00,45.9,45.9,45.65,45.67,42615.2137701277,33.8955,33.8955,33.7108,33.7256,42615.2138
2012-09-12 10:30:00,45.67,45.68,45.37,45.49,104664.07551360354,33.7256,33.733,33.5041,33.5927,104664.0755
2012-09-12 11:00:00,45.47,45.59,45.42,45.52,70377.5680177679,33.5779,33.6665,33.541,33.6148,70377.568
2012-09-12 11:30:00,45.51,45.54,45.26,45.26,23459.18933925597,33.6075,33.6296,33.4228,33.4228,23459.1893
2012-09-12 12:00:00,45.28,45.28,45.14,45.27,24708.495280399777,33.4376,33.4376,33.3342,33.4302,24708.4953
2012-09-12 12:30:00,45.27,45.28,45.16,45.22,34008.88395335924,33.4302,33.4376,33.349,33.3933,34008.884
2012-09-12 13:00:00,45.21,45.35,45.21,45.22,19711.27151582454,33.3859,33.4893,33.3859,33.3933,19711.2715
2012-09-12 13:30:00,45.23,45.33,45.23,45.28,17906.71848972793,33.4007,33.4745,33.4007,33.4376,17906.7185
2012-09-12 14:00:00,45.29,45.4,45.29,45.39,13325.930038867296,33.445,33.5262,33.445,33.5188,13325.93
2012-09-12 14:30:00,45.39,45.43,45.32,45.33,15824.541921154912,33.5188,33.5484,33.4671,33.4745,15824.5419
2012-09-12 15:00:00,45.32,45.37,45.25,45.37,36091.06052193226,33.4671,33.5041,33.4155,33.5041,36091.0605
2012-09-12 15:30:00,45.39,45.4,45.26,45.38,57745.696835091614,33.5188,33.5262,33.4228,33.5115,57745.6968
2012-09-13 09:30:00,45.01,45.05,44.7,44.77,69128.26207662409,33.2382,33.2678,33.0093,33.061,69128.2621
2012-09-13 10:00:00,44.81,44.94,44.77,44.82,30122.15435868961,33.0905,33.1865,33.061,33.0979,30122.1544
2012-09-13 10:30:00,44.74,44.84,44.7,44.84,19711.27151582454,33.0388,33.1127,33.0093,33.1127,19711.2715
2012-09-13 11:00:00,44.85,45.03,44.85,44.91,38589.67240421988,33.1201,33.253,33.1201,33.1644,38589.6724
2012-09-13 11:30:00,44.9,44.92,44.8,44.87,22626.31871182676,33.157,33.1718,33.0831,33.1348,22626.3187
2012-09-13 12:00:00,44.85,44.91,44.79,44.84,21238.20099944475,33.1201,33.1644,33.0758,33.1127,21238.201
2012-09-13 12:30:00,44.82,45.25,44.78,45.24,49000.55524708495,33.0979,33.4155,33.0684,33.4081,49000.5552
2012-09-13 13:00:00,45.26,45.58,45.26,45.58,44003.33148250971,33.4228,33.6591,33.4228,33.6591,44003.3315
2012-09-13 13:30:00,45.59,45.79,45.52,45.52,73014.99167129373,33.6665,33.8142,33.6148,33.6148,73014.9917
2012-09-13 14:00:00,45.53,45.93,45.53,45.89,40116.60188784009,33.6222,33.9176,33.6222,33.8881,40116.6019
2012-09-13 14:30:00,45.89,45.97,45.74,45.77,51221.543586896165,33.8881,33.9471,33.7773,33.7995,51221.5436
2012-09-13 15:00:00,45.77,45.82,45.64,45.67,56635.20266518601,33.7995,33.8364,33.7035,33.7256,56635.2027
2012-09-13 15:30:00,45.67,45.69,45.45,45.49,142837.31260410885,33.7256,33.7404,33.5631,33.5927,142837.3126
2012-09-14 09:30:00,47.0,47.28,46.88,47.24,316074.40310938365,34.7078,34.9145,34.6191,34.885,316074.4031
2012-09-14 10:00:00,47.27,47.63,47.23,47.43,72459.74458634092,34.9071,35.173,34.8776,35.0253,72459.7446
2012-09-14 10:30:00,47.42,47.43,47.24,47.33,29983.34258745141,35.0179,35.0253,34.885,34.9515,29983.3426
2012-09-14 11:00:00,47.34,47.47,47.24,47.3,98001.1104941699,34.9588,35.0548,34.885,34.9293,98001.1105
2012-09-14 11:30:00,47.3,47.32,47.16,47.26,26790.67184897279,34.9293,34.9441,34.8259,34.8998,26790.6718
2012-09-14 12:00:00,47.26,47.55,47.23,47.52,31232.648528595226,34.8998,35.1139,34.8776,35.0918,31232.6485
2012-09-14 12:30:00,47.52,47.82,47.49,47.66,99250.4164353137,35.0918,35.3133,35.0696,35.1951,99250.4164
2012-09-14 13:00:00,47.67,47.94,47.63,47.71,307884.5086063298,35.2025,35.4019,35.173,35.2321,307884.5086
2012-09-14 13:30:00,47.72,47.83,47.67,47.82,140061.0771793448,35.2395,35.3207,35.2025,35.3133,140061.0772
2012-09-14 14:00:00,47.79,47.81,47.65,47.73,58578.56746252082,35.2911,35.3059,35.1878,35.2468,58578.5675
2012-09-14 14:30:00,47.73,47.85,47.65,47.82,107995.55802332037,35.2468,35.3355,35.1878,35.3133,107995.558
2012-09-14 15:00:00,47.8,47.9,47.74,47.86,92448.63964464188,35.2985,35.3724,35.2542,35.3428,92448.6396
2012-09-14 15:30:00,47.84,47.91,47.76,47.85,123126.04108828428,35.3281,35.3798,35.269,35.3355,123126.0411
2012-09-17 09:30:00,47.79,48.01,47.7,47.83,244169.90560799555,35.2911,35.4536,35.2247,35.3207,244169.9056
2012-09-17 10:00:00,47.86,47.92,47.78,47.88,69267.0738478623,35.3428,35.3871,35.2838,35.3576,69267.0738
2012-09-17 10:30:00,47.89,47.89,47.65,47.8,63298.16768461965,35.365,35.365,35.1878,35.2985,63298.1677
2012-09-17 11:00:00,47.82,47.86,47.76,47.78,60383.12048861743,35.3133,35.3428,35.269,35.2838,60383.1205
2012-09-17 11:30:00,47.78,47.78,47.55,47.55,26235.424764019983,35.2838,35.2838,35.1139,35.1139,26235.4248
2012-09-17 12:00:00,47.57,47.57,47.39,47.4,27901.1660188784,35.1287,35.1287,34.9958,35.0031,27901.166
2012-09-17 12:30:00,47.41,47.44,47.34,47.4,25402.55413659078,35.0105,35.0327,34.9588,35.0031,25402.5541
2012-09-17 13:00:00,47.4,47.41,47.34,47.36,19433.64797334814,35.0031,35.0105,34.9588,34.9736,19433.648
2012-09-17 13:30:00,47.36,47.41,47.32,47.41,47196.00222098834,34.9736,35.0105,34.9441,35.0105,47196.0022
2012-09-17 14:00:00,47.4,47.42,47.26,47.34,34841.754580788445,35.0031,35.0179,34.8998,34.9588,34841.7546
2012-09-17 14:30:00,47.32,47.34,47.14,47.14,34980.566352026646,34.9441,34.9588,34.8111,34.8111,34980.5664
2012-09-17 15:00:00,47.15,47.27,47.1,47.18,81760.13325930039,34.8185,34.9071,34.7816,34.8407,81760.1333
2012-09-17 15:30:00,47.19,47.29,47.15,47.24,149916.71293725708,34.8481,34.9219,34.8185,34.885,149916.7129
2012-09-18 09:30:00,47.09,47.12,46.72,46.98,43031.64908384231,34.7742,34.7964,34.501,34.693,43031.6491
2012-09-18 10:00:00,46.98,47.06,46.88,47.01,49555.80233203776,34.693,34.7521,34.6191,34.7151,49555.8023
2012-09-18 10:30:00,46.95,47.04,46.77,46.98,40116.60188784009,34.6708,34.7373,34.5379,34.693,40116.6019
2012-09-18 11:00:00,47.03,47.06,46.93,46.95,18323.15380344253,34.7299,34.7521,34.6561,34.6708,18323.1538
2012-09-18 11:30:00,46.91,46.91,46.74,46.79,10133.259300388672,34.6413,34.6413,34.5158,34.5527,10133.2593
2012-09-18 12:00:00,46.79,46.8,46.64,46.7,14436.424208772904,34.5527,34.5601,34.4419,34.4862,14436.4242
2012-09-18 12:30:00,46.69,46.73,46.66,46.68,13881.177123820098,34.4788,34.5084,34.4567,34.4715,13881.1771
2012-09-18 13:00:00,46.7,46.73,46.65,46.68,6940.588561910049,34.4862,34.5084,34.4493,34.4715,6940.5886
2012-09-18 13:30:00,46.67,46.72,46.6,46.61,10688.506385341476,34.4641,34.501,34.4124,34.4198,10688.5064
2012-09-18 14:00:00,46.63,46.73,46.63,46.67,15130.483064963908,34.4345,34.5084,34.4345,34.4641,15130.4831
2012-09-18 14:30:00,46.67,46.73,46.63,46.72,16796.22431982232,34.4641,34.5084,34.4345,34.501,16796.2243
2012-09-18 15:00:00,46.7,46.71,46.61,46.68,31787.895613548026,34.4862,34.4936,34.4198,34.4715,31787.8956
2012-09-18 15:30:00,46.67,46.76,46.62,46.75,59550.24986118823,34.4641,34.5305,34.4271,34.5231,59550.2499
2012-09-19 09:30:00,46.84,47.1,46.7,47.05,47751.24930594114,34.5896,34.7816,34.4862,34.7447,47751.2493
2012-09-19 10:00:00,47.09,47.39,47.05,47.24,90644.08661854525,34.7742,34.9958,34.7447,34.885,90644.0866
2012-09-19 10:30:00,47.22,47.34,47.09,47.34,41088.28428650749,34.8702,34.9588,34.7742,34.9588,41088.2843
2012-09-19 11:00:00,47.32,47.37,47.27,47.29,19988.895058300943,34.9441,34.981,34.9071,34.9219,19988.8951
2012-09-19 11:30:00,47.27,47.29,47.13,47.13,9855.63575791227,34.9071,34.9219,34.8038,34.8038,9855.6358
2012-09-19 12:00:00,47.11,47.19,47.01,47.19,14436.424208772904,34.789,34.8481,34.7151,34.8481,14436.4242
2012-09-19 12:30:00,47.2,47.26,47.16,47.26,17073.84786229872,34.8555,34.8998,34.8259,34.8998,17073.8479
2012-09-19 13:00:00,47.27,47.32,47.25,47.29,9300.388672959469,34.9071,34.9441,34.8924,34.9219,9300.3887
2012-09-19 13:30:00,47.29,47.32,47.12,47.22,18184.34203220433,34.9219,34.9441,34.7964,34.8702,18184.342
2012-09-19 14:00:00,47.22,47.37,47.21,47.34,17073.84786229872,34.8702,34.981,34.8628,34.9588,17073.8479
2012-09-19 14:30:00,47.35,47.37,47.27,47.31,22348.69516935036,34.9662,34.981,34.9071,34.9367,22348.6952
2012-09-19 15:00:00,47.3,47.31,47.17,47.24,50666.29650194336,34.9293,34.9367,34.8333,34.885,50666.2965
2012-09-19 15:30:00,47.23,47.32,47.14,47.16,77040.53303720155,34.8776,34.9441,34.8111,34.8259,77040.533
2012-09-20 09:30:00,46.51,46.53,46.0,46.03,99250.4164353137,34.3459,34.3607,33.9693,33.9915,99250.4164
2012-09-20 10:00:00,46.07,46.47,46.03,46.47,102443.08717379232,34.021,34.3164,33.9915,34.3164,102443.0872
2012-09-20 10:30:00,46.44,46.65,46.42,46.51,53720.15546918378,34.2942,34.4493,34.2795,34.3459,53720.1555
2012-09-20 11:00:00,46.51,46.69,46.44,46.57,71349.25041643532,34.3459,34.4788,34.2942,34.3902,71349.2504
2012-09-20 11:30:00,46.52,46.52,46.32,46.4,38173.23709050528,34.3533,34.3533,34.2056,34.2647,38173.2371
2012-09-20 12:00:00,46.4,46.45,46.29,46.34,80094.39200444196,34.2647,34.3016,34.1835,34.2204,80094.392
2012-09-20 12:30:00,46.36,46.38,46.24,46.29,15963.353692393111,34.2351,34.2499,34.1465,34.1835,15963.3537
2012-09-20 13:00:00,46.3,46.33,46.21,46.29,14575.235980011104,34.1908,34.213,34.1244,34.1835,14575.236
2012-09-20 13:30:00,46.29,46.37,46.22,46.28,17351.471404775122,34.1835,34.2425,34.1318,34.1761,17351.4714
2012-09-20 14:00:00,46.31,46.37,46.24,46.35,18878.400888395336,34.1982,34.2425,34.1465,34.2278,18878.4009
2012-09-20 14:30:00,46.33,46.39,46.29,46.35,20405.330372015545,34.213,34.2573,34.1835,34.2278,20405.3304
2012-09-20 15:00:00,46.36,46.57,46.31,46.52,51776.79067184897,34.2351,34.3902,34.1982,34.3533,51776.7907
2012-09-20 15:30:00,46.51,46.55,46.38,46.4,71904.49750138812,34.3459,34.3755,34.2499,34.2647,71904.4975
2012-09-21 09:30:00,46.65,46.78,46.44,46.49,141588.006662965,34.4493,34.5453,34.2942,34.3311,141588.0067
2012-09-21 10:00:00,46.48,46.52,46.24,46.49,40116.60188784009,34.3238,34.3533,34.1465,34.3311,40116.6019
2012-09-21 10:30:00,46.51,46.55,46.29,46.3,33453.63686840644,34.3459,34.3755,34.1835,34.1908,33453.6369
2012-09-21 11:00:00,46.29,46.39,46.24,46.26,29844.530816213213,34.1835,34.2573,34.1465,34.1613,29844.5308
2012-09-21 11:30:00,46.26,46.42,46.2,46.38,39700.16657412549,34.1613,34.2795,34.117,34.2499,39700.1666
2012-09-21 12:00:00,46.38,46.42,46.18,46.21,21377.01277068295,34.2499,34.2795,34.1022,34.1244,21377.0128
2012-09-21 12:30:00,46.2,46.26,46.14,46.16,27623.542476401995,34.117,34.1613,34.0727,34.0875,27623.5425
2012-09-21 13:00:00,46.14,46.23,46.08,46.09,20127.706829539144,34.0727,34.1391,34.0284,34.0358,20127.7068
2012-09-21 13:30:00,46.09,46.1,46.01,46.08,21377.01277068295,34.0358,34.0431,33.9767,34.0284,21377.0128
2012-09-21 14:00:00,46.07,46.11,45.91,45.95,21932.259855635755,34.021,34.0505,33.9028,33.9324,21932.2599
2012-09-21 14:30:00,45.95,46.08,45.92,46.06,47196.00222098834,33.9324,34.0284,33.9102,34.0136,47196.0022
2012-09-21 15:00:00,46.06,46.12,45.98,45.98,56635.20266518601,34.0136,34.0579,33.9545,33.9545,56635.2027
2012-09-21 15:30:00,45.99,46.08,45.95,45.99,117434.75846751804,33.9619,34.0284,33.9324,33.9619,117434.7585
2012-09-24 09:30:00,46.17,46.39,46.05,46.34,93142.69850083286,34.0948,34.2573,34.0062,34.2204,93142.6985
2012-09-24 10:00:00,46.36,46.38,46.18,46.38,46224.31982232093,34.2351,34.2499,34.1022,34.2499,46224.3198
2012-09-24 10:30:00,46.36,46.4,46.31,46.38,23042.75402554137,34.2351,34.2647,34.1982,34.2499,23042.754
2012-09-24 11:00:00,46.36,46.39,46.3,46.37,27345.9189339256,34.2351,34.2573,34.1908,34.2425,27345.9189
2012-09-24 11:30:00,46.38,46.39,46.24,46.26,11521.377012770685,34.2499,34.2573,34.1465,34.1613,11521.377
2012-09-24 12:00:00,46.23,46.23,46.16,46.19,15269.294836202109,34.1391,34.1391,34.0875,34.1096,15269.2948
2012-09-24 12:30:00,46.18,46.2,46.12,46.17,26790.67184897279,34.1022,34.117,34.0579,34.0948,26790.6718
2012-09-24 13:00:00,46.17,46.17,46.12,46.13,5413.659078289838,34.0948,34.0948,34.0579,34.0653,5413.6591
2012-09-24 13:30:00,46.13,46.13,46.06,46.07,9300.388672959469,34.0653,34.0653,34.0136,34.021,9300.3887
2012-09-24 14:00:00,46.06,46.22,46.06,46.21,13325.930038867296,34.0136,34.1318,34.0136,34.1244,13325.93
2012-09-24 14:30:00,46.21,46.36,46.21,46.23,30260.966129927816,34.1244,34.2351,34.1244,34.1391,30260.9661
2012-09-24 15:00:00,46.21,46.23,46.12,46.18,67323.70905052748,34.1244,34.1391,34.0579,34.1022,67323.7091
2012-09-24 15:30:00,46.16,46.18,46.06,46.12,66490.83842309828,34.0875,34.1022,34.0136,34.0579,66490.8384
2012-09-25 09:30:00,46.13,46.18,45.93,45.95,70516.3797890061,34.0653,34.1022,33.9176,33.9324,70516.3798
2012-09-25 10:00:00,45.97,46.08,45.93,46.03,75652.41532481954,33.9471,34.0284,33.9176,33.9915,75652.4153
2012-09-25 10:30:00,46.05,46.12,46.03,46.11,37340.36646307607,34.0062,34.0579,33.9915,34.0505,37340.3665
2012-09-25 11:00:00,46.13,46.2,46.03,46.11,87034.98056635202,34.0653,34.117,33.9915,34.0505,87034.9806
2012-09-25 11:30:00,46.12,46.12,45.85,45.85,19294.83620210994,34.0579,34.0579,33.8585,33.8585,19294.8362
2012-09-25 12:00:00,45.85,45.92,45.71,45.79,20544.142143253743,33.8585,33.9102,33.7551,33.8142,20544.1421
2012-09-25 12:30:00,45.78,45.82,45.47,45.54,52609.661299278174,33.8068,33.8364,33.5779,33.6296,52609.6613
2012-09-25 13:00:00,45.52,45.53,45.35,45.37,20682.953914491947,33.6148,33.6222,33.4893,33.5041,20682.9539
2012-09-25 13:30:00,45.37,45.5,45.29,45.39,35674.62520821766,33.5041,33.6001,33.445,33.5188,35674.6252
2012-09-25 14:00:00,45.37,45.43,45.21,45.28,19850.083287062746,33.5041,33.5484,33.3859,33.4376,19850.0833
2012-09-25 14:30:00,45.27,45.39,45.06,45.06,50111.04941699056,33.4302,33.5188,33.2751,33.2751,50111.0494
2012-09-25 15:00:00,45.06,45.13,44.84,45.09,96612.99278178788,33.2751,33.3268,33.1127,33.2973,96612.9928
2012-09-25 15:30:00,45.09,45.15,44.85,44.92,105358.13436979456,33.2973,33.3416,33.1201,33.1718,105358.1344
2012-09-26 09:30:00,44.86,44.86,44.49,44.64,68989.4503053859,33.1275,33.1275,32.8542,32.965,68989.4503
2012-09-26 10:00:00,44.59,44.69,44.36,44.38,90366.46307606885,32.9281,33.0019,32.7582,32.773,90366.4631
2012-09-26 10:30:00,44.4,44.54,44.26,44.46,55663.52026651859,32.7878,32.8911,32.6844,32.8321,55663.5203
2012-09-26 11:00:00,44.46,44.7,44.44,44.59,80649.63908939477,32.8321,33.0093,32.8173,32.9281,80649.6391
2012-09-26 11:30:00,44.59,44.61,44.44,44.55,19433.64797334814,32.9281,32.9428,32.8173,32.8985,19433.648
2012-09-26 12:00:00,44.54,44.68,44.54,44.6,18184.34203220433,32.8911,32.9945,32.8911,32.9355,18184.342
2012-09-26 12:30:00,44.6,44.62,44.48,44.56,13048.306496390893,32.9355,32.9502,32.8468,32.9059,13048.3065
2012-09-26 13:00:00,44.59,44.87,44.54,44.87,49416.99056079955,32.9281,33.1348,32.8911,33.1348,49416.9906
2012-09-26 13:30:00,44.87,45.03,44.85,44.93,88423.09827873403,33.1348,33.253,33.1201,33.1791,88423.0983
2012-09-26 14:00:00,44.92,45.02,44.84,44.88,48861.74347584675,33.1718,33.2456,33.1127,33.1422,48861.7435
2012-09-26 14:30:00,44.88,44.94,44.77,44.9,46640.755136035536,33.1422,33.1865,33.061,33.157,46640.7551
2012-09-26 15:00:00,44.88,44.89,44.67,44.69,65102.72071071626,33.1422,33.1496,32.9871,33.0019,65102.7207
2012-09-26 15:30:00,44.67,44.77,44.6,44.64,127429.2059966685,32.9871,33.061,32.9355,32.965,127429.206
2012-09-27 09:30:00,45.17,45.18,44.84,44.91,39561.35480288728,33.3564,33.3638,33.1127,33.1644,39561.3548
2012-09-27 10:00:00,44.87,44.87,44.64,44.77,44003.33148250971,33.1348,33.1348,32.965,33.061,44003.3315
2012-09-27 10:30:00,44.79,44.87,44.63,44.82,48028.87284841754,33.0758,33.1348,32.9576,33.0979,48028.8728
2012-09-27 11:00:00,44.79,44.82,44.56,44.66,47751.24930594114,33.0758,33.0979,32.9059,32.9798,47751.2493
2012-09-27 11:30:00,44.68,44.75,44.63,44.72,27901.1660188784,32.9945,33.0462,32.9576,33.0241,27901.166
2012-09-27 12:00:00,44.79,44.82,44.68,44.74,53303.72015546918,33.0758,33.0979,32.9945,33.0388,53303.7202
2012-09-27 12:30:00,44.76,44.78,44.63,44.73,13881.177123820098,33.0536,33.0684,32.9576,33.0315,13881.1771
2012-09-27 13:00:00,44.72,44.72,44.65,44.66,11660.188784008884,33.0241,33.0241,32.9724,32.9798,11660.1888
2012-09-27 13:30:00,44.67,44.94,44.66,44.94,70794.0033314825,32.9871,33.1865,32.9798,33.1865,70794.0033
2012-09-27 14:00:00,44.92,44.97,44.87,44.88,49972.23764575236,33.1718,33.2087,33.1348,33.1422,49972.2376
2012-09-27 14:30:00,44.87,44.92,44.66,44.71,42059.9666851749,33.1348,33.1718,32.9798,33.0167,42059.9667
2012-09-27 15:00:00,44.72,44.79,44.69,44.75,44003.33148250971,33.0241,33.0758,33.0019,33.0462,44003.3315
2012-09-27 15:30:00,44.75,44.88,44.75,44.85,93281.51027207109,33.0462,33.1422,33.0462,33.1201,93281.5103
2012-09-28 09:30:00,44.84,44.87,44.34,44.45,59411.438089950025,33.1127,33.1348,32.7435,32.8247,59411.4381
2012-09-28 10:00:00,44.46,44.62,44.33,44.37,27762.3542476402,32.8321,32.9502,32.7361,32.7656,27762.3542
2012-09-28 10:30:00,44.41,44.52,44.36,44.42,24847.307051637978,32.7951,32.8764,32.7582,32.8025,24847.3071
2012-09-28 11:00:00,44.43,44.46,44.32,44.34,25402.55413659078,32.8099,32.8321,32.7287,32.7435,25402.5541
2012-09-28 11:30:00,44.34,44.51,44.28,44.41,19294.83620210994,32.7435,32.869,32.6991,32.7951,19294.8362
2012-09-28 12:00:00,44.41,44.58,44.4,44.42,18739.58911715713,32.7951,32.9207,32.7878,32.8025,18739.5891
2012-09-28 12:30:00,44.42,44.54,44.39,44.43,41227.09605774569,32.8025,32.8911,32.7804,32.8099,41227.0961
2012-09-28 13:00:00,44.44,44.57,44.36,44.57,14158.800666296502,32.8173,32.9133,32.7582,32.9133,14158.8007
2012-09-28 13:30:00,44.61,44.72,44.61,44.64,29289.28373126041,32.9428,33.0241,32.9428,32.965,29289.2837
2012-09-28 14:00:00,44.65,44.71,44.56,44.59,28178.789561354803,32.9724,33.0167,32.9059,32.9281,28178.7896
2012-09-28 14:30:00,44.59,44.67,44.57,44.59,25402.55413659078,32.9281,32.9871,32.9133,32.9281,25402.5541
2012-09-28 15:00:00,44.56,44.64,44.53,44.59,40255.41365907829,32.9059,32.965,32.8838,32.9281,40255.4137
2012-09-28 15:30:00,44.6,44.72,44.51,44.64,109383.67573570236,32.9355,33.0241,32.869,32.965,109383.6757
2012-10-01 09:30:00,45.06,46.13,45.0,45.84,330649.6390893948,33.2751,34.0653,33.2308,33.8511,330649.6391
2012-10-01 10:00:00,45.88,46.32,45.86,45.98,107717.93448084396,33.8807,34.2056,33.8659,33.9545,107717.9345
2012-10-01 10:30:00,45.94,46.03,45.85,46.0,39422.54303164908,33.925,33.9915,33.8585,33.9693,39422.543
2012-10-01 11:00:00,46.0,46.14,45.96,46.06,29844.530816213213,33.9693,34.0727,33.9398,34.0136,29844.5308
2012-10-01 11:30:00,46.03,46.04,45.79,45.87,41365.90782898389,33.9915,33.9988,33.8142,33.8733,41365.9078
2012-10-01 12:00:00,45.88,45.89,45.75,45.77,23042.75402554137,33.8807,33.8881,33.7847,33.7995,23042.754
2012-10-01 12:30:00,45.75,45.77,45.57,45.69,31649.083842309825,33.7847,33.7995,33.6518,33.7404,31649.0838
2012-10-01 13:00:00,45.67,45.73,45.44,45.62,21515.82454192116,33.7256,33.7699,33.5558,33.6887,21515.8245
2012-10-01 13:30:00,45.6,45.74,45.51,45.67,19294.83620210994,33.6739,33.7773,33.6075,33.7256,19294.8362
2012-10-01 14:00:00,45.69,45.74,45.48,45.53,34564.13103831204,33.7404,33.7773,33.5853,33.6222,34564.131
2012-10-01 14:30:00,45.55,45.8,45.51,45.8,58995.00277623542,33.637,33.8216,33.6075,33.8216,58995.0028
2012-10-01 15:00:00,45.77,45.78,45.42,45.49,95363.68684064408,33.7995,33.8068,33.541,33.5927,95363.6868
2012-10-01 15:30:00,45.51,45.75,45.49,45.75,147973.34813992225,33.6075,33.7847,33.5927,33.7847,147973.3481
2012-10-02 09:30:00,46.59,46.77,46.39,46.57,163242.64297612436,34.405,34.5379,34.2573,34.3902,163242.643
2012-10-02 10:00:00,46.57,46.59,46.16,46.58,108689.61687951138,34.3902,34.405,34.0875,34.3976,108689.6169
2012-10-02 10:30:00,46.61,46.7,46.46,46.47,57190.44975013881,34.4198,34.4862,34.309,34.3164,57190.4498
2012-10-02 11:00:00,46.49,46.7,46.47,46.57,54275.402554136585,34.3311,34.4862,34.3164,34.3902,54275.4026
2012-10-02 11:30:00,46.62,46.74,46.47,46.61,70377.5680177679,34.4271,34.5158,34.3164,34.4198,70377.568
2012-10-02 12:00:00,46.56,46.65,46.3,46.41,32343.14269850083,34.3828,34.4493,34.1908,34.2721,32343.1427
2012-10-02 12:30:00,46.39,46.52,46.29,46.42,29983.34258745141,34.2573,34.3533,34.1835,34.2795,29983.3426
2012-10-02 13:00:00,46.44,46.61,46.42,46.55,29983.34258745141,34.2942,34.4198,34.2795,34.3755,29983.3426
2012-10-02 13:30:00,46.54,46.8,46.52,46.67,62048.86174347584,34.3681,34.5601,34.3533,34.4641,62048.8617
2012-10-02 14:00:00,46.67,46.7,46.27,46.34,38589.67240421988,34.4641,34.4862,34.1687,34.2204,38589.6724
2012-10-02 14:30:00,46.34,46.54,46.26,46.5,52054.41421432537,34.2204,34.3681,34.1613,34.3385,52054.4142
2012-10-02 15:00:00,46.5,46.54,46.32,46.38,59411.438089950025,34.3385,34.3681,34.2056,34.2499,59411.4381
2012-10-02 15:30:00,46.38,46.52,46.32,46.47,121599.11160466408,34.2499,34.3533,34.2056,34.3164,121599.1116
2012-10-03 09:30:00,46.2,46.38,46.06,46.23,78289.83897834536,34.117,34.2499,34.0136,34.1391,78289.839
2012-10-03 10:00:00,46.26,46.47,46.13,46.43,19850.083287062746,34.1613,34.3164,34.0653,34.2868,19850.0833
2012-10-03 10:30:00,46.44,46.45,46.18,46.29,25263.74236535258,34.2942,34.3016,34.1022,34.1835,25263.7424
2012-10-03 11:00:00,46.26,46.35,46.2,46.35,70794.0033314825,34.1613,34.2278,34.117,34.2278,70794.0033
2012-10-03 11:30:00,46.34,46.42,46.29,46.35,9439.200444197668,34.2204,34.2795,34.1835,34.2278,9439.2004
2012-10-03 12:00:00,46.32,46.49,46.29,46.39,18184.34203220433,34.2056,34.3311,34.1835,34.2573,18184.342
2012-10-03 12:30:00,46.39,46.44,46.33,46.33,32343.14269850083,34.2573,34.2942,34.213,34.213,32343.1427
2012-10-03 13:00:00,46.34,46.44,46.3,46.34,17629.094947251524,34.2204,34.2942,34.1908,34.2204,17629.0949
2012-10-03 13:30:00,46.31,46.34,46.08,46.08,13742.365352581895,34.1982,34.2204,34.0284,34.0284,13742.3654
2012-10-03 14:00:00,46.08,46.12,45.91,46.05,27901.1660188784,34.0284,34.0579,33.9028,34.0062,27901.166
2012-10-03 14:30:00,46.06,46.18,45.93,45.93,32065.519156024428,34.0136,34.1022,33.9176,33.9176,32065.5192
2012-10-03 15:00:00,45.93,46.17,45.91,46.06,36923.931149361466,33.9176,34.0948,33.9028,34.0136,36923.9311
2012-10-03 15:30:00,46.05,46.09,45.97,45.98,74264.29761243753,34.0062,34.0358,33.9471,33.9545,74264.2976
2012-10-04 09:30:00,46.47,46.55,46.42,46.44,52609.661299278174,34.3164,34.3755,34.2795,34.2942,52609.6613
2012-10-04 10:00:00,46.42,46.73,46.42,46.67,27901.1660188784,34.2795,34.5084,34.2795,34.4641,27901.166
2012-10-04 10:30:00,46.67,46.77,46.65,46.75,21377.01277068295,34.4641,34.5379,34.4493,34.5231,21377.0128
2012-10-04 11:00:00,46.75,46.77,46.59,46.61,34702.942809550244,34.5231,34.5379,34.405,34.4198,34702.9428
2012-10-04 11:30:00,46.61,46.73,46.56,46.66,16379.789006107716,34.4198,34.5084,34.3828,34.4567,16379.789
2012-10-04 12:00:00,46.66,46.94,46.62,46.88,28872.848417545807,34.4567,34.6635,34.4271,34.6191,28872.8484
2012-10-04 12:30:00,46.89,46.93,46.8,46.82,9994.447529150471,34.6265,34.6561,34.5601,34.5748,9994.4475
2012-10-04 13:00:00,46.82,46.98,46.82,46.96,10272.071071626871,34.5748,34.693,34.5748,34.6782,10272.0711
2012-10-04 13:30:00,46.96,47.14,46.92,47.14,21377.01277068295,34.6782,34.8111,34.6487,34.8111,21377.0128
2012-10-04 14:00:00,47.14,47.14,46.96,46.96,15408.10660744031,34.8111,34.8111,34.6782,34.6782,15408.1066
2012-10-04 14:30:00,46.96,47.01,46.88,46.97,15408.10660744031,34.6782,34.7151,34.6191,34.6856,15408.1066
2012-10-04 15:00:00,46.97,47.0,46.89,46.96,22765.13048306496,34.6856,34.7078,34.6265,34.6782,22765.1305
2012-10-04 15:30:00,46.95,47.02,46.89,46.98,67878.95613548029,34.6708,34.7225,34.6265,34.693,67878.9561
2012-10-05 09:30:00,46.86,47.09,46.74,46.96,162270.96057745695,34.6044,34.7742,34.5158,34.6782,162270.9606
2012-10-05 10:00:00,46.98,47.14,46.93,47.13,82870.627429206,34.693,34.8111,34.6561,34.8038,82870.6274
2012-10-05 10:30:00,47.11,47.14,46.91,46.99,48445.30816213215,34.789,34.8111,34.6413,34.7004,48445.3082
2012-10-05 11:00:00,46.99,46.99,46.83,46.9,51776.79067184897,34.7004,34.7004,34.5822,34.6339,51776.7907
2012-10-05 11:30:00,46.92,46.97,46.7,46.71,56079.9555802332,34.6487,34.6856,34.4862,34.4936,56079.9556
2012-10-05 12:00:00,46.73,46.73,46.57,46.66,46501.943364797335,34.5084,34.5084,34.3902,34.4567,46501.9434
2012-10-05 12:30:00,46.67,46.72,46.5,46.59,37479.17823431427,34.4641,34.501,34.3385,34.405,37479.1782
2012-10-05 13:00:00,46.59,46.62,46.44,46.47,23875.62465297057,34.405,34.4271,34.2942,34.3164,23875.6247
2012-10-05 13:30:00,46.47,46.57,46.44,46.52,41782.3431426985,34.3164,34.3902,34.2942,34.3533,41782.3431
2012-10-05 14:00:00,46.52,46.52,46.36,46.46,28595.224875069405,34.3533,34.3533,34.2351,34.309,28595.2249
2012-10-05 14:30:00,46.46,46.53,46.22,46.22,41504.719600222095,34.309,34.3607,34.1318,34.1318,41504.7196
2012-10-05 15:00:00,46.2,46.24,45.94,46.16,126041.0882842865,34.117,34.1465,33.925,34.0875,126041.0883
2012-10-05 15:30:00,46.16,46.31,46.09,46.31,144086.61854525263,34.0875,34.1982,34.0358,34.1982,144086.6185
2012-10-08 09:30:00,45.74,45.96,45.69,45.89,66074.40310938367,33.7773,33.9398,33.7404,33.8881,66074.4031
2012-10-08 10:00:00,45.89,46.03,45.86,45.87,38867.29594669628,33.8881,33.9915,33.8659,33.8733,38867.2959
2012-10-08 10:30:00,45.86,46.13,45.82,45.97,30399.777901166017,33.8659,34.0653,33.8364,33.9471,30399.7779
2012-10-08 11:00:00,45.98,45.99,45.8,45.83,30816.21321488062,33.9545,33.9619,33.8216,33.8438,30816.2132
2012-10-08 11:30:00,45.85,45.86,45.78,45.82,40671.84897279289,33.8585,33.8659,33.8068,33.8364,40671.849
2012-10-08 12:00:00,45.82,45.84,45.75,45.83,11104.94169905608,33.8364,33.8511,33.7847,33.8438,11104.9417
2012-10-08 12:30:00,45.83,45.95,45.8,45.92,28178.789561354803,33.8438,33.9324,33.8216,33.9102,28178.7896
2012-10-08 13:00:00,45.94,45.96,45.84,45.9,10133.259300388672,33.925,33.9398,33.8511,33.8955,10133.2593
2012-10-08 13:30:00,45.9,45.95,45.85,45.89,26513.04830649639,33.8955,33.9324,33.8585,33.8881,26513.0483
2012-10-08 14:00:00,45.88,45.99,45.86,45.95,56912.82620766241,33.8807,33.9619,33.8659,33.9324,56912.8262
2012-10-08 14:30:00,45.95,45.98,45.77,45.84,28178.789561354803,33.9324,33.9545,33.7995,33.8511,28178.7896
2012-10-08 15:00:00,45.83,45.94,45.82,45.83,28317.601332593003,33.8438,33.925,33.8364,33.8438,28317.6013
2012-10-08 15:30:00,45.83,45.93,45.8,45.86,78289.83897834536,33.8438,33.9176,33.8216,33.8659,78289.839
2012-10-09 09:30:00,45.72,45.84,45.39,45.49,88978.34536368684,33.7625,33.8511,33.5188,33.5927,88978.3454
2012-10-09 10:00:00,45.48,45.69,45.47,45.57,50527.48473070516,33.5853,33.7404,33.5779,33.6518,50527.4847
2012-10-09 10:30:00,45.58,45.58,45.03,45.05,67740.14436424208,33.6591,33.6591,33.253,33.2678,67740.1444
2012-10-09 11:00:00,45.04,45.19,44.94,45.19,65935.59133814547,33.2604,33.3711,33.1865,33.3711,65935.5913
2012-10-09 11:30:00,45.13,45.15,44.75,44.89,38034.42531926707,33.3268,33.3416,33.0462,33.1496,38034.4253
2012-10-09 12:00:00,44.92,44.96,44.79,44.83,18739.58911715713,33.1718,33.2013,33.0758,33.1053,18739.5891
2012-10-09 12:30:00,44.84,44.94,44.82,44.9,22209.88339811216,33.1127,33.1865,33.0979,33.157,22209.8834
2012-10-09 13:00:00,44.88,44.95,44.68,44.72,56774.01443642421,33.1422,33.1939,32.9945,33.0241,56774.0144
2012-10-09 13:30:00,44.72,44.87,44.65,44.84,68295.39144919488,33.0241,33.1348,32.9724,33.1127,68295.3914
2012-10-09 14:00:00,44.82,45.09,44.79,45.04,61215.99111604664,33.0979,33.2973,33.0758,33.2604,61215.9911
2012-10-09 14:30:00,45.05,45.08,44.96,45.04,31649.083842309825,33.2678,33.2899,33.2013,33.2604,31649.0838
2012-10-09 15:00:00,45.05,45.15,45.02,45.04,59689.06163242643,33.2678,33.3416,33.2456,33.2604,59689.0616
2012-10-09 15:30:00,45.04,45.12,44.87,44.94,114519.7112715158,33.2604,33.3195,33.1348,33.1865,114519.7113
2012-10-10 09:30:00,44.78,44.91,44.54,44.81,88700.72182121043,33.0684,33.1644,32.8911,33.0905,88700.7218
2012-10-10 10:00:00,44.81,44.82,44.59,44.66,73709.05052748472,33.0905,33.0979,32.9281,32.9798,73709.0505
2012-10-10 10:30:00,44.68,44.74,44.46,44.49,70794.0033314825,32.9945,33.0388,32.8321,32.8542,70794.0033
2012-10-10 11:00:00,44.51,44.51,44.38,44.41,58300.94392004442,32.869,32.869,32.773,32.7951,58300.9439
2012-10-10 11:30:00,44.4,44.43,44.12,44.12,28734.03664630761,32.7878,32.8099,32.581,32.581,28734.0366
2012-10-10 12:00:00,44.12,44.12,43.85,43.92,53581.34369794558,32.581,32.581,32.3816,32.4333,53581.3437
2012-10-10 12:30:00,43.94,43.96,43.87,43.89,18045.53026096613,32.4481,32.4628,32.3964,32.4111,18045.5303
2012-10-10 13:00:00,43.89,43.9,43.76,43.81,41782.3431426985,32.4111,32.4185,32.3151,32.3521,41782.3431
2012-10-10 13:30:00,43.83,43.89,43.74,43.83,41227.09605774569,32.3668,32.4111,32.3004,32.3668,41227.0961
2012-10-10 14:00:00,43.84,43.89,43.71,43.79,54830.64963908939,32.3742,32.4111,32.2782,32.3373,54830.6496
2012-10-10 14:30:00,43.79,43.88,43.75,43.79,24014.43642420877,32.3373,32.4038,32.3078,32.3373,24014.4364
2012-10-10 15:00:00,43.8,43.89,43.78,43.84,50388.67295946696,32.3447,32.4111,32.3299,32.3742,50388.673
2012-10-10 15:30:00,43.82,43.88,43.73,43.83,166712.93725707938,32.3594,32.4038,32.293,32.3668,166712.9373
2012-10-11 09:30:00,44.65,44.69,44.2,44.56,133120.48861743475,32.9724,33.0019,32.6401,32.9059,133120.4886
2012-10-11 10:00:00,44.55,44.81,44.51,44.78,48028.87284841754,32.8985,33.0905,32.869,33.0684,48028.8728
2012-10-11 10:30:00,44.79,44.91,44.74,44.74,19156.024430871737,33.0758,33.1644,33.0388,33.0388,19156.0244
2012-10-11 11:00:00,44.74,44.78,44.61,44.69,38173.23709050528,33.0388,33.0684,32.9428,33.0019,38173.2371
2012-10-11 11:30:00,44.68,44.69,44.53,44.54,20960.57745696835,32.9945,33.0019,32.8838,32.8911,20960.5775
2012-10-11 12:00:00,44.53,44.54,44.43,44.54,17490.283176013323,32.8838,32.8911,32.8099,32.8911,17490.2832
2012-10-11 12:30:00,44.54,44.58,44.4,44.4,28039.9777901166,32.8911,32.9207,32.7878,32.7878,28039.9778
2012-10-11 13:00:00,44.39,44.44,44.16,44.18,49139.36701832315,32.7804,32.8173,32.6105,32.6253,49139.367
2012-10-11 13:30:00,44.17,44.27,44.1,44.16,37617.99000555247,32.6179,32.6918,32.5662,32.6105,37617.99
2012-10-11 14:00:00,44.15,44.3,44.12,44.3,27901.1660188784,32.6031,32.7139,32.581,32.7139,27901.166
2012-10-11 14:30:00,44.3,44.33,44.25,44.28,26374.236535258187,32.7139,32.7361,32.677,32.6991,26374.2365
2012-10-11 15:00:00,44.28,44.34,44.21,44.31,37756.80177679067,32.6991,32.7435,32.6475,32.7213,37756.8018
2012-10-11 15:30:00,44.3,44.42,44.2,44.33,145752.35980011104,32.7139,32.8025,32.6401,32.7361,145752.3598
2012-10-12 09:30:00,44.43,44.82,44.39,44.82,86340.92171016101,32.8099,33.0979,32.7804,33.0979,86340.9217
2012-10-12 10:00:00,44.82,44.9,44.71,44.77,53997.77901166018,33.0979,33.157,33.0167,33.061,53997.779
2012-10-12 10:30:00,44.73,44.9,44.71,44.8,37201.55469183787,33.0315,33.157,33.0167,33.0831,37201.5547
2012-10-12 11:00:00,44.76,44.76,44.29,44.37,44836.20210993892,33.0536,33.0536,32.7065,32.7656,44836.2021
2012-10-12 11:30:00,44.38,44.4,44.2,44.26,23320.377568017768,32.773,32.7878,32.6401,32.6844,23320.3776
2012-10-12 12:00:00,44.26,44.29,44.07,44.12,17490.283176013323,32.6844,32.7065,32.5441,32.581,17490.2832
2012-10-12 12:30:00,44.07,44.12,43.99,44.06,11382.56524153248,32.5441,32.581,32.485,32.5367,11382.5652
2012-10-12 13:00:00,44.06,44.11,43.98,44.03,14714.047751249303,32.5367,32.5736,32.4776,32.5145,14714.0478
2012-10-12 13:30:00,44.01,44.15,44.01,44.12,17629.094947251524,32.4998,32.6031,32.4998,32.581,17629.0949
2012-10-12 14:00:00,44.1,44.1,43.96,44.05,35535.81343697946,32.5662,32.5662,32.4628,32.5293,35535.8134
2012-10-12 14:30:00,44.05,44.15,43.94,44.12,116601.88784008884,32.5293,32.6031,32.4481,32.581,116601.8878
2012-10-12 15:00:00,44.12,44.38,44.1,44.34,44697.39033870072,32.581,32.773,32.5662,32.7435,44697.3903
2012-10-12 15:30:00,44.37,44.37,44.15,44.25,57468.07329261521,32.7656,32.7656,32.6031,32.677,57468.0733
2012-10-15 09:30:00,44.82,44.9,44.54,44.72,58856.19100499722,33.0979,33.157,32.8911,33.0241,58856.191
2012-10-15 10:00:00,44.73,44.74,44.4,44.53,48861.74347584675,33.0315,33.0388,32.7878,32.8838,48861.7435
2012-10-15 10:30:00,44.5,44.6,44.46,44.56,26929.48362021099,32.8616,32.9355,32.8321,32.9059,26929.4836
2012-10-15 11:00:00,44.56,44.76,44.51,44.51,42198.7784564131,32.9059,33.0536,32.869,32.869,42198.7785
2012-10-15 11:30:00,44.53,44.54,44.25,44.25,34702.942809550244,32.8838,32.8911,32.677,32.677,34702.9428
2012-10-15 12:00:00,44.25,44.33,44.23,44.33,17351.471404775122,32.677,32.7361,32.6622,32.7361,17351.4714
2012-10-15 12:30:00,44.36,44.65,44.36,44.62,25402.55413659078,32.7582,32.9724,32.7582,32.9502,25402.5541
2012-10-15 13:00:00,44.62,44.64,44.41,44.41,20682.953914491947,32.9502,32.965,32.7951,32.7951,20682.9539
2012-10-15 13:30:00,44.41,44.54,44.38,44.45,19711.27151582454,32.7951,32.8911,32.773,32.8247,19711.2715
2012-10-15 14:00:00,44.44,44.56,44.4,44.53,18600.77734591893,32.8173,32.9059,32.7878,32.8838,18600.7773
2012-10-15 14:30:00,44.51,44.51,44.38,44.39,17490.283176013323,32.869,32.869,32.773,32.7804,17490.2832
2012-10-15 15:00:00,44.4,44.56,44.39,44.55,35674.62520821766,32.7878,32.9059,32.7804,32.8985,35674.6252
2012-10-15 15:30:00,44.56,44.59,44.48,44.58,111188.228761799,32.9059,32.9281,32.8468,32.9207,111188.2288
2012-10-16 09:30:00,44.6,44.64,44.38,44.57,41504.719600222095,32.9355,32.965,32.773,32.9133,41504.7196
2012-10-16 10:00:00,44.59,44.61,44.43,44.56,34147.69572459744,32.9281,32.9428,32.8099,32.9059,34147.6957
2012-10-16 10:30:00,44.56,44.62,44.51,44.53,24708.495280399777,32.9059,32.9502,32.869,32.8838,24708.4953
2012-10-16 11:00:00,44.55,44.63,44.53,44.61,40255.41365907829,32.8985,32.9576,32.8838,32.9428,40255.4137
2012-10-16 11:30:00,44.63,44.65,44.53,44.56,10272.071071626871,32.9576,32.9724,32.8838,32.9059,10272.0711
2012-10-16 12:00:00,44.55,44.63,44.51,44.59,24569.683509161576,32.8985,32.9576,32.869,32.9281,24569.6835
2012-10-16 12:30:00,44.6,44.62,44.55,44.56,51082.73181565797,32.9355,32.9502,32.8985,32.9059,51082.7318
2012-10-16 13:00:00,44.56,44.62,44.56,44.59,12354.247640199888,32.9059,32.9502,32.9059,32.9281,12354.2476
2012-10-16 13:30:00,44.59,44.82,44.59,44.79,20682.953914491947,32.9281,33.0979,32.9281,33.0758,20682.9539
2012-10-16 14:00:00,44.78,44.83,44.72,44.77,10966.129927817878,33.0684,33.1053,33.0241,33.061,10966.1299
2012-10-16 14:30:00,44.76,44.86,44.76,44.82,13187.118267629094,33.0536,33.1275,33.0536,33.0979,13187.1183
2012-10-16 15:00:00,44.81,44.84,44.72,44.84,26651.86007773459,33.0905,33.1127,33.0241,33.1127,26651.8601
2012-10-16 15:30:00,44.87,44.94,44.82,44.85,57884.508606329815,33.1348,33.1865,33.0979,33.1201,57884.5086
2012-10-17 09:30:00,44.66,44.74,44.51,44.71,37617.99000555247,32.9798,33.0388,32.869,33.0167,37617.99
2012-10-17 10:00:00,44.68,44.78,44.59,44.74,27207.1071626874,32.9945,33.0684,32.9281,33.0388,27207.1072
2012-10-17 10:30:00,44.74,44.99,44.72,44.97,39700.16657412549,33.0388,33.2235,33.0241,33.2087,39700.1666
2012-10-17 11:00:00,45.0,45.02,44.82,44.92,22765.13048306496,33.2308,33.2456,33.0979,33.1718,22765.1305
2012-10-17 11:30:00,44.92,44.92,44.83,44.85,10827.318156579677,33.1718,33.1718,33.1053,33.1201,10827.3182
2012-10-17 12:00:00,44.84,45.04,44.84,44.94,9022.765130483063,33.1127,33.2604,33.1127,33.1865,9022.7651
2012-10-17 12:30:00,44.97,44.99,44.87,44.92,21793.448084397554,33.2087,33.2235,33.1348,33.1718,21793.4481
2012-10-17 13:00:00,44.92,44.94,44.86,44.86,8467.51804553026,33.1718,33.1865,33.1275,33.1275,8467.518
2012-10-17 13:30:00,44.87,44.87,44.64,44.71,22209.88339811216,33.1348,33.1348,32.965,33.0167,22209.8834
2012-10-17 14:00:00,44.72,44.94,44.71,44.94,15130.483064963908,33.0241,33.1865,33.0167,33.1865,15130.4831
2012-10-17 14:30:00,44.95,44.97,44.83,44.91,18045.53026096613,33.1939,33.2087,33.1053,33.1644,18045.5303
2012-10-17 15:00:00,44.91,44.93,44.84,44.92,26235.424764019983,33.1644,33.1791,33.1127,33.1718,26235.4248
2012-10-17 15:30:00,44.9,45.01,44.87,44.92,63159.35591338145,33.157,33.2382,33.1348,33.1718,63159.3559
2012-10-18 09:30:00,44.99,45.02,44.8,45.0,96751.80455302609,33.2235,33.2456,33.0831,33.2308,96751.8046
2012-10-18 10:00:00,44.97,45.15,44.97,45.07,53026.09661299278,33.2087,33.3416,33.2087,33.2825,53026.0966
2012-10-18 10:30:00,45.04,45.18,45.02,45.18,37617.99000555247,33.2604,33.3638,33.2456,33.3638,37617.99
2012-10-18 11:00:00,45.19,45.41,45.19,45.32,37756.80177679067,33.3711,33.5336,33.3711,33.4671,37756.8018
2012-10-18 11:30:00,45.33,45.33,45.19,45.31,19433.64797334814,33.4745,33.4745,33.3711,33.4598,19433.648
2012-10-18 12:00:00,45.32,45.69,45.32,45.68,42615.2137701277,33.4671,33.7404,33.4671,33.733,42615.2138
2012-10-18 12:30:00,45.67,45.98,45.59,45.85,104247.64019988896,33.7256,33.9545,33.6665,33.8585,104247.6402
2012-10-18 13:00:00,45.85,45.97,45.66,45.97,61910.04997223764,33.8585,33.9471,33.7182,33.9471,61910.05
2012-10-18 13:30:00,45.94,45.98,45.76,45.91,62326.48528595224,33.925,33.9545,33.7921,33.9028,62326.4853
2012-10-18 14:00:00,45.9,46.07,45.86,45.88,33176.013325930035,33.8955,34.021,33.8659,33.8807,33176.0133
2012-10-18 14:30:00,45.87,45.93,45.71,45.85,48028.87284841754,33.8733,33.9176,33.7551,33.8585,48028.8728
2012-10-18 15:00:00,45.82,45.82,45.61,45.72,46085.50805108273,33.8364,33.8364,33.6813,33.7625,46085.5081
2012-10-18 15:30:00,45.7,45.85,45.62,45.85,150471.96002220988,33.7478,33.8585,33.6887,33.8585,150471.96
2012-10-19 09:30:00,45.74,46.13,45.68,46.03,106885.06385341476,33.7773,34.0653,33.733,33.9915,106885.0639
2012-10-19 10:00:00,46.06,46.06,45.77,45.93,34980.566352026646,34.0136,34.0136,33.7995,33.9176,34980.5664
2012-10-19 10:30:00,45.93,45.93,45.73,45.77,32620.76624097723,33.9176,33.9176,33.7699,33.7995,32620.7662
2012-10-19 11:00:00,45.75,45.75,45.46,45.64,41921.1549139367,33.7847,33.7847,33.5705,33.7035,41921.1549
2012-10-19 11:30:00,45.62,45.63,45.39,45.39,11104.94169905608,33.6887,33.6961,33.5188,33.5188,11104.9417
2012-10-19 12:00:00,45.38,45.4,45.2,45.24,18184.34203220433,33.5115,33.5262,33.3785,33.4081,18184.342
2012-10-19 12:30:00,45.25,45.41,45.25,45.28,16935.03609106052,33.4155,33.5336,33.4155,33.4376,16935.0361
2012-10-19 13:00:00,45.29,45.49,45.26,45.41,20544.142143253743,33.445,33.5927,33.4228,33.5336,20544.1421
2012-10-19 13:30:00,45.41,45.41,45.03,45.1,33176.013325930035,33.5336,33.5336,33.253,33.3047,33176.0133
2012-10-19 14:00:00,45.1,45.12,44.99,44.99,33037.201554691834,33.3047,33.3195,33.2235,33.2235,33037.2016
2012-10-19 14:30:00,45.06,45.22,45.05,45.22,42892.8373126041,33.2751,33.3933,33.2678,33.3933,42892.8373
2012-10-19 15:00:00,45.21,45.26,45.13,45.17,34702.942809550244,33.3859,33.4228,33.3268,33.3564,34702.9428
2012-10-19 15:30:00,45.16,45.23,45.11,45.12,88423.09827873403,33.349,33.4007,33.3121,33.3195,88423.0983
2012-10-22 09:30:00,45.29,45.44,45.21,45.33,62742.920599666846,33.445,33.5558,33.3859,33.4745,62742.9206
2012-10-22 10:00:00,45.28,45.45,45.28,45.34,34147.69572459744,33.4376,33.5631,33.4376,33.4819,34147.6957
2012-10-22 10:30:00,45.34,45.35,45.18,45.21,43864.51971127151,33.4819,33.4893,33.3638,33.3859,43864.5197
2012-10-22 11:00:00,45.21,45.33,45.04,45.13,25124.93059411438,33.3859,33.4745,33.2604,33.3268,25124.9306
2012-10-22 11:30:00,45.19,45.35,45.13,45.21,24708.495280399777,33.3711,33.4893,33.3268,33.3859,24708.4953
2012-10-22 12:00:00,45.19,45.29,45.15,45.19,13464.741810105495,33.3711,33.445,33.3416,33.3711,13464.7418
2012-10-22 12:30:00,45.29,45.29,45.16,45.21,12215.435868961687,33.445,33.445,33.349,33.3859,12215.4359
2012-10-22 13:00:00,45.16,45.27,45.0,45.06,53026.09661299278,33.349,33.4302,33.2308,33.2751,53026.0966
2012-10-22 13:30:00,45.08,45.17,45.0,45.11,22487.50694058856,33.2899,33.3564,33.2308,33.3121,22487.5069
2012-10-22 14:00:00,45.08,45.14,44.97,45.02,31787.895613548026,33.2899,33.3342,33.2087,33.2456,31787.8956
2012-10-22 14:30:00,45.04,45.48,45.02,45.32,78151.02720710715,33.2604,33.5853,33.2456,33.4671,78151.0272
2012-10-22 15:00:00,45.29,45.44,45.21,45.44,52193.22598556357,33.445,33.5558,33.3859,33.5558,52193.226
2012-10-22 15:30:00,45.44,45.86,45.36,45.8,136174.34758467518,33.5558,33.8659,33.4967,33.8216,136174.3476
2012-10-23 09:30:00,42.38,42.53,41.68,42.1,831621.3214880622,31.2961,31.4068,30.7791,31.0893,831621.3215
2012-10-23 10:00:00,42.06,42.5,41.96,42.24,550388.6729594669,31.0598,31.3847,30.9859,31.1927,550388.673
2012-10-23 10:30:00,42.22,42.34,42.05,42.22,443087.17379233753,31.1779,31.2665,31.0524,31.1779,443087.1738
2012-10-23 11:00:00,42.24,42.3,41.83,41.98,267212.6596335369,31.1927,31.237,30.8899,31.0007,267212.6596
2012-10-23 11:30:00,41.96,41.98,41.18,41.44,226263.1871182676,30.9859,31.0007,30.4099,30.6019,226263.1871
2012-10-23 12:00:00,41.43,41.64,41.38,41.48,129094.94725152692,30.5945,30.7496,30.5576,30.6314,129094.9473
2012-10-23 12:30:00,41.48,41.48,41.16,41.19,207384.7862298723,30.6314,30.6314,30.3951,30.4173,207384.7862
2012-10-23 13:00:00,41.19,41.64,41.11,41.31,182121.04386451968,30.4173,30.7496,30.3582,30.5059,182121.0439
2012-10-23 13:30:00,41.31,41.49,41.28,41.29,111882.28761799,30.5059,30.6388,30.4838,30.4911,111882.2876
2012-10-23 14:00:00,41.31,41.35,40.91,41.02,183370.3498056635,30.5059,30.5354,30.2105,30.2918,183370.3498
2012-10-23 14:30:00,41.01,41.21,40.94,41.12,207940.0333148251,30.2844,30.4321,30.2327,30.3656,207940.0333
2012-10-23 15:00:00,41.13,41.28,41.03,41.24,204747.36257634647,30.373,30.4838,30.2991,30.4542,204747.3626
2012-10-23 15:30:00,41.24,41.26,41.06,41.11,548167.6846196557,30.4542,30.469,30.3213,30.3582,548167.6846
2012-10-24 09:30:00,41.6,41.64,41.11,41.19,161715.71349250415,30.7201,30.7496,30.3582,30.4173,161715.7135
2012-10-24 10:00:00,41.17,41.24,40.99,41.12,108411.99333703498,30.4025,30.4542,30.2696,30.3656,108411.9933
2012-10-24 10:30:00,41.11,41.45,41.1,41.43,55802.3320377568,30.3582,30.6093,30.3508,30.5945,55802.332
2012-10-24 11:00:00,41.42,41.47,41.29,41.3,82731.81565796779,30.5871,30.6241,30.4911,30.4985,82731.8157
2012-10-24 11:30:00,41.31,41.31,41.0,41.03,91476.95724597444,30.5059,30.5059,30.277,30.2991,91476.9572
2012-10-24 12:00:00,41.04,41.16,40.97,41.13,77595.78012215435,30.3065,30.3951,30.2548,30.373,77595.7801
2012-10-24 12:30:00,41.15,41.16,41.08,41.08,44975.01388117712,30.3878,30.3951,30.3361,30.3361,44975.0139
2012-10-24 13:00:00,41.08,41.13,41.08,41.11,66629.65019433647,30.3361,30.373,30.3361,30.3582,66629.6502
2012-10-24 13:30:00,41.11,41.3,41.11,41.24,93559.13381454747,30.3582,30.4985,30.3582,30.4542,93559.1338
2012-10-24 14:00:00,41.23,41.35,41.21,41.34,50527.48473070516,30.4468,30.5354,30.4321,30.5281,50527.4847
2012-10-24 14:30:00,41.35,41.37,41.1,41.13,74541.92115491393,30.5354,30.5502,30.3508,30.373,74541.9212
2012-10-24 15:00:00,41.13,41.13,40.99,41.06,141726.81843420322,30.373,30.373,30.2696,30.3213,141726.8184
2012-10-24 15:30:00,41.06,41.16,41.03,41.16,194475.2915047196,30.3213,30.3951,30.2991,30.3951,194475.2915
2012-10-25 09:30:00,41.46,41.48,41.29,41.34,55524.70849528039,30.6167,30.6314,30.4911,30.5281,55524.7085
2012-10-25 10:00:00,41.34,41.39,41.24,41.26,83009.43920044419,30.5281,30.565,30.4542,30.469,83009.4392
2012-10-25 10:30:00,41.26,41.3,40.88,40.95,101471.40477512492,30.469,30.4985,30.1884,30.2401,101471.4048
2012-10-25 11:00:00,40.94,41.06,40.86,40.88,54830.64963908939,30.2327,30.3213,30.1736,30.1884,54830.6496
2012-10-25 11:30:00,40.9,41.01,40.82,40.93,43309.27262631871,30.2031,30.2844,30.1441,30.2253,43309.2726
2012-10-25 12:00:00,40.93,40.98,40.77,40.8,26096.612992781786,30.2253,30.2622,30.1071,30.1293,26096.613
2012-10-25 12:30:00,40.8,40.9,40.74,40.9,37201.55469183787,30.1293,30.2031,30.085,30.2031,37201.5547
2012-10-25 13:00:00,40.91,40.93,40.78,40.85,26513.04830649639,30.2105,30.2253,30.1145,30.1662,26513.0483
2012-10-25 13:30:00,40.85,40.85,40.65,40.67,25680.177679067183,30.1662,30.1662,30.0185,30.0333,25680.1777
2012-10-25 14:00:00,40.69,40.79,40.57,40.63,50111.04941699056,30.0481,30.1219,29.9594,30.0038,50111.0494
2012-10-25 14:30:00,40.64,40.85,40.64,40.8,29705.71904497501,30.0111,30.1662,30.0111,30.1293,29705.719
2012-10-25 15:00:00,40.8,40.85,40.66,40.74,59966.68517490283,30.1293,30.1662,30.0259,30.085,59966.6852
2012-10-25 15:30:00,40.74,40.87,40.72,40.78,155052.7484730705,30.085,30.181,30.0702,30.1145,155052.7485
2012-10-26 09:30:00,41.0,41.18,40.72,40.72,56912.82620766241,30.277,30.4099,30.0702,30.0702,56912.8262
2012-10-26 10:00:00,40.72,40.83,40.54,40.54,57329.26152137701,30.0702,30.1514,29.9373,29.9373,57329.2615
2012-10-26 10:30:00,40.54,40.74,40.45,40.62,59966.68517490283,29.9373,30.085,29.8708,29.9964,59966.6852
2012-10-26 11:00:00,40.59,40.69,40.53,40.57,49694.61410327596,29.9742,30.0481,29.9299,29.9594,49694.6141
2012-10-26 11:30:00,40.57,40.64,40.42,40.42,21793.448084397554,29.9594,30.0111,29.8487,29.8487,21793.4481
2012-10-26 12:00:00,40.38,40.4,40.23,40.34,31926.707384786227,29.8191,29.8339,29.7084,29.7896,31926.7074
2012-10-26 12:30:00,40.31,40.31,40.17,40.26,21654.63631315936,29.7674,29.7674,29.6641,29.7305,21654.6363
2012-10-26 13:00:00,40.23,40.27,40.13,40.21,19156.024430871737,29.7084,29.7379,29.6345,29.6936,19156.0244
2012-10-26 13:30:00,40.21,40.32,40.18,40.26,39977.790116601886,29.6936,29.7748,29.6714,29.7305,39977.7901
2012-10-26 14:00:00,40.28,40.31,40.13,40.21,47612.43753470294,29.7453,29.7674,29.6345,29.6936,47612.4375
2012-10-26 14:30:00,40.21,40.3,40.17,40.28,53026.09661299278,29.6936,29.7601,29.6641,29.7453,53026.0966
2012-10-26 15:00:00,40.27,40.41,40.24,40.36,82731.81565796779,29.7379,29.8413,29.7158,29.8044,82731.8157
2012-10-26 15:30:00,40.36,40.41,40.28,40.34,160188.78400888393,29.8044,29.8413,29.7453,29.7896,160188.784
2012-10-31 09:30:00,41.57,41.67,41.31,41.63,117712.38200999444,30.6979,30.7718,30.5059,30.7422,117712.382
2012-10-31 10:00:00,41.62,41.96,41.58,41.91,84119.9333703498,30.7348,30.9859,30.7053,30.949,84119.9334
2012-10-31 10:30:00,41.91,41.91,41.61,41.62,69683.50916157689,30.949,30.949,30.7274,30.7348,69683.5092
2012-10-31 11:00:00,41.64,41.91,41.59,41.74,60383.12048861743,30.7496,30.949,30.7127,30.8234,60383.1205
2012-10-31 11:30:00,41.76,41.83,41.71,41.75,73153.80344253192,30.8382,30.8899,30.8013,30.8308,73153.8034
2012-10-31 12:00:00,41.75,41.78,41.61,41.65,105774.56968350917,30.8308,30.853,30.7274,30.757,105774.5697
2012-10-31 12:30:00,41.65,41.73,41.57,41.62,54553.026096612986,30.757,30.8161,30.6979,30.7348,54553.0261
2012-10-31 13:00:00,41.65,41.8,41.62,41.71,34564.13103831204,30.757,30.8678,30.7348,30.8013,34564.131
2012-10-31 13:30:00,41.73,41.82,41.62,41.63,30538.589672404218,30.8161,30.8825,30.7348,30.7422,30538.5897
2012-10-31 14:00:00,41.63,41.7,41.57,41.64,36368.68406440866,30.7422,30.7939,30.6979,30.7496,36368.6841
2012-10-31 14:30:00,41.64,41.73,41.57,41.68,61632.42642976124,30.7496,30.8161,30.6979,30.7791,61632.4264
2012-10-31 15:00:00,41.68,41.72,41.57,41.62,180732.9261521377,30.7791,30.8087,30.6979,30.7348,180732.9262
2012-10-31 15:30:00,41.58,41.82,41.45,41.5,282343.14269850083,30.7053,30.8825,30.6093,30.6462,282343.1427
2012-11-01 09:30:00,41.95,42.04,41.74,41.88,81343.69794558578,30.9785,31.045,30.8234,30.9268,81343.6979
2012-11-01 10:00:00,41.87,42.26,41.87,42.14,70099.9444752915,30.9194,31.2074,30.9194,31.1188,70099.9445
2012-11-01 10:30:00,42.14,42.43,42.1,42.39,68711.82676290949,31.1188,31.333,31.0893,31.3034,68711.8268
2012-11-01 11:00:00,42.4,42.46,42.21,42.33,37062.74292059967,31.3108,31.3551,31.1705,31.2591,37062.7429
2012-11-01 11:30:00,42.3,42.35,42.14,42.17,31649.083842309825,31.237,31.2739,31.1188,31.141,31649.0838
2012-11-01 12:00:00,42.17,42.19,42.09,42.14,45669.07273736813,31.141,31.1558,31.0819,31.1188,45669.0727
2012-11-01 12:30:00,42.14,42.14,42.05,42.11,34147.69572459744,31.1188,31.1188,31.0524,31.0967,34147.6957
2012-11-01 13:00:00,42.11,42.14,41.99,42.12,39561.35480288728,31.0967,31.1188,31.0081,31.1041,39561.3548
2012-11-01 13:30:00,42.12,42.25,42.06,42.06,38867.29594669628,31.1041,31.2001,31.0598,31.0598,38867.2959
2012-11-01 14:00:00,42.07,42.22,42.05,42.14,44836.20210993892,31.0671,31.1779,31.0524,31.1188,44836.2021
2012-11-01 14:30:00,42.15,42.29,42.14,42.26,37201.55469183787,31.1262,31.2296,31.1188,31.2074,37201.5547
2012-11-01 15:00:00,42.27,42.4,42.24,42.31,67878.95613548029,31.2148,31.3108,31.1927,31.2444,67878.9561
2012-11-01 15:30:00,42.31,42.32,42.22,42.27,129094.94725152692,31.2444,31.2518,31.1779,31.2148,129094.9473
2012-11-02 09:30:00,42.49,42.71,42.16,42.2,17212.65963353692,31.3773,31.5398,31.1336,31.1631,17212.6596
2012-11-02 10:00:00,42.22,42.22,41.91,41.97,29566.90727373681,31.1779,31.1779,30.949,30.9933,29566.9073
2012-11-02 10:30:00,41.98,42.05,41.86,41.86,26513.04830649639,31.0007,31.0524,30.9121,30.9121,26513.0483
2012-11-02 11:00:00,41.87,41.91,41.72,41.73,44280.95502498611,30.9194,30.949,30.8087,30.8161,44280.955
2012-11-02 11:30:00,41.7,42.02,41.69,42.01,31926.707384786227,30.7939,31.0302,30.7865,31.0228,31926.7074
2012-11-02 12:00:00,42.01,42.06,41.89,42.02,8189.894503053858,31.0228,31.0598,30.9342,31.0302,8189.8945
2012-11-02 12:30:00,42.04,42.07,42.0,42.03,9855.63575791227,31.045,31.0671,31.0154,31.0376,9855.6358
2012-11-02 13:00:00,42.05,42.06,41.94,41.98,15963.353692393111,31.0524,31.0598,30.9711,31.0007,15963.3537
2012-11-02 13:30:00,41.98,41.98,41.88,41.89,13603.553581343696,31.0007,31.0007,30.9268,30.9342,13603.5536
2012-11-02 14:00:00,41.84,41.87,41.75,41.82,27068.29539144919,30.8973,30.9194,30.8308,30.8825,27068.2954
2012-11-02 14:30:00,41.83,41.85,41.64,41.69,45530.26096612992,30.8899,30.9047,30.7496,30.7865,45530.261
2012-11-02 15:00:00,41.69,41.86,41.69,41.76,32759.578012215432,30.7865,30.9121,30.7865,30.8382,32759.578
2012-11-02 15:30:00,41.75,41.77,41.57,41.63,95086.06329816768,30.8308,30.8456,30.6979,30.7422,95086.0633
2012-11-05 09:30:00,41.84,41.88,41.58,41.85,92171.01610216546,30.8973,30.9268,30.7053,30.9047,92171.0161
2012-11-05 10:00:00,41.85,41.88,41.61,41.69,100777.34591893392,30.9047,30.9268,30.7274,30.7865,100777.3459
2012-11-05 10:30:00,41.73,41.86,41.7,41.82,32759.578012215432,30.8161,30.9121,30.7939,30.8825,32759.578
2012-11-05 11:00:00,41.83,41.85,41.73,41.75,46363.131593559134,30.8899,30.9047,30.8161,30.8308,46363.1316
2012-11-05 11:30:00,41.76,41.76,41.57,41.57,39283.73126041088,30.8382,30.8382,30.6979,30.6979,39283.7313
2012-11-05 12:00:00,41.58,41.58,41.38,41.39,16240.977234869517,30.7053,30.7053,30.5576,30.565,16240.9772
2012-11-05 12:30:00,41.39,41.48,41.36,41.44,28734.03664630761,30.565,30.6314,30.5428,30.6019,28734.0366
2012-11-05 13:00:00,41.44,41.62,41.41,41.6,18600.77734591893,30.6019,30.7348,30.5798,30.7201,18600.7773
2012-11-05 13:30:00,41.57,41.6,41.5,41.55,43309.27262631871,30.6979,30.7201,30.6462,30.6831,43309.2726
2012-11-05 14:00:00,41.56,41.6,41.52,41.57,27068.29539144919,30.6905,30.7201,30.661,30.6979,27068.2954
2012-11-05 14:30:00,41.57,41.66,41.57,41.64,39006.10771793448,30.6979,30.7644,30.6979,30.7496,39006.1077
2012-11-05 15:00:00,41.63,41.63,41.56,41.57,67184.89727928927,30.7422,30.7422,30.6905,30.6979,67184.8973
2012-11-05 15:30:00,41.58,41.78,41.56,41.66,123264.85285952248,30.7053,30.853,30.6905,30.7644,123264.8529
2012-11-06 09:30:00,42.12,42.18,41.98,42.04,59411.438089950025,31.1041,31.1484,31.0007,31.045,59411.4381
2012-11-06 10:00:00,42.04,42.28,42.04,42.25,56218.76735147141,31.045,31.2222,31.045,31.2001,56218.7674
2012-11-06 10:30:00,42.22,42.31,42.14,42.26,25680.177679067183,31.1779,31.2444,31.1188,31.2074,25680.1777
2012-11-06 11:00:00,42.25,42.32,42.16,42.32,74958.35646862854,31.2001,31.2518,31.1336,31.2518,74958.3565
2012-11-06 11:30:00,42.32,42.49,42.28,42.49,26929.48362021099,31.2518,31.3773,31.2222,31.3773,26929.4836
2012-11-06 12:00:00,42.48,42.58,42.47,42.48,19988.895058300943,31.3699,31.4438,31.3625,31.3699,19988.8951
2012-11-06 12:30:00,42.47,42.53,42.37,42.37,13048.306496390893,31.3625,31.4068,31.2887,31.2887,13048.3065
2012-11-06 13:00:00,42.37,42.44,42.33,42.37,49278.17878956135,31.2887,31.3404,31.2591,31.2887,49278.1788
2012-11-06 13:30:00,42.37,42.41,42.3,42.37,20127.706829539144,31.2887,31.3182,31.237,31.2887,20127.7068
2012-11-06 14:00:00,42.37,42.42,42.32,42.33,26929.48362021099,31.2887,31.3256,31.2518,31.2591,26929.4836
2012-11-06 14:30:00,42.33,42.37,42.17,42.23,47057.19044975014,31.2591,31.2887,31.141,31.1853,47057.1904
2012-11-06 15:00:00,42.22,42.24,42.16,42.19,43170.460855080506,31.1779,31.1927,31.1336,31.1558,43170.4609
2012-11-06 15:30:00,42.19,42.42,42.12,42.4,128956.13548028872,31.1558,31.3256,31.1041,31.3108,128956.1355
2012-11-07 09:30:00,42.01,42.01,41.48,41.87,68017.76790671848,31.0228,31.0228,30.6314,30.9194,68017.7679
2012-11-07 10:00:00,41.86,41.9,41.59,41.7,40671.84897279289,30.9121,30.9416,30.7127,30.7939,40671.849
2012-11-07 10:30:00,41.71,41.71,41.48,41.57,98417.5458078845,30.8013,30.8013,30.6314,30.6979,98417.5458
2012-11-07 11:00:00,41.57,41.73,41.54,41.64,47890.06107717934,30.6979,30.8161,30.6758,30.7496,47890.0611
2012-11-07 11:30:00,41.64,41.66,41.37,41.52,52887.284841754576,30.7496,30.7644,30.5502,30.661,52887.2848
2012-11-07 12:00:00,41.5,41.65,41.47,41.53,34564.13103831204,30.6462,30.757,30.6241,30.6684,34564.131
2012-11-07 12:30:00,41.54,41.57,41.5,41.52,29983.34258745141,30.6758,30.6979,30.6462,30.661,29983.3426
2012-11-07 13:00:00,41.53,41.7,41.52,41.67,36785.11937812327,30.6684,30.7939,30.661,30.7718,36785.1194
2012-11-07 13:30:00,41.64,41.73,41.55,41.57,54136.59078289838,30.7496,30.8161,30.6831,30.6979,54136.5908
2012-11-07 14:00:00,41.57,41.63,41.49,41.59,49278.17878956135,30.6979,30.7422,30.6388,30.7127,49278.1788
2012-11-07 14:30:00,41.63,41.65,41.49,41.65,35397.00166574125,30.7422,30.757,30.6388,30.757,35397.0017
2012-11-07 15:00:00,41.65,41.7,41.48,41.64,86063.29816768461,30.757,30.7939,30.6314,30.7496,86063.2982
2012-11-07 15:30:00,41.63,41.7,41.47,41.48,105219.32259855636,30.7422,30.7939,30.6241,30.6314,105219.3226
2012-11-08 09:30:00,41.81,41.93,41.7,41.73,48861.74347584675,30.8751,30.9638,30.7939,30.8161,48861.7435
2012-11-08 10:00:00,41.71,41.73,41.35,41.41,29844.530816213213,30.8013,30.8161,30.5354,30.5798,29844.5308
2012-11-08 10:30:00,41.41,41.46,41.13,41.19,60938.36757357024,30.5798,30.6167,30.373,30.4173,60938.3676
2012-11-08 11:00:00,41.22,41.24,41.15,41.24,132842.86507495836,30.4394,30.4542,30.3878,30.4542,132842.8651
2012-11-08 11:30:00,41.21,41.24,41.13,41.16,31371.460299833423,30.4321,30.4542,30.373,30.3951,31371.4603
2012-11-08 12:00:00,41.16,41.16,40.9,40.93,47334.81399222654,30.3951,30.3951,30.2031,30.2253,47334.814
2012-11-08 12:30:00,40.98,41.0,40.8,40.81,57190.44975013881,30.2622,30.277,30.1293,30.1367,57190.4498
2012-11-08 13:00:00,40.81,40.86,40.61,40.67,66768.46196557468,30.1367,30.1736,29.989,30.0333,66768.462
2012-11-08 13:30:00,40.7,40.93,40.66,40.91,65241.53248195446,30.0554,30.2253,30.0259,30.2105,65241.5325
2012-11-08 14:00:00,40.92,40.92,40.66,40.8,86340.92171016101,30.2179,30.2179,30.0259,30.1293,86340.9217
2012-11-08 14:30:00,40.8,40.93,40.61,40.88,111049.4169905608,30.1293,30.2253,29.989,30.1884,111049.417
2012-11-08 15:00:00,40.88,40.98,40.79,40.9,137978.9006107718,30.1884,30.2622,30.1219,30.2031,137978.9006
2012-11-08 15:30:00,40.9,40.91,40.56,40.61,232370.90505274845,30.2031,30.2105,29.9521,29.989,232370.9051
2012-11-09 09:30:00,40.83,41.08,40.77,40.94,141865.6302054414,30.1514,30.3361,30.1071,30.2327,141865.6302
2012-11-09 10:00:00,40.97,41.31,40.93,41.24,60105.49694614103,30.2548,30.5059,30.2253,30.4542,60105.4969
2012-11-09 10:30:00,41.22,41.26,41.13,41.19,87451.41588006662,30.4394,30.469,30.373,30.4173,87451.4159
2012-11-09 11:00:00,41.18,41.26,41.08,41.23,100222.09883398112,30.4099,30.469,30.3361,30.4468,100222.0988
2012-11-09 11:30:00,41.21,41.44,41.21,41.24,59411.438089950025,30.4321,30.6019,30.4321,30.4542,59411.4381
2012-11-09 12:00:00,41.27,41.29,41.03,41.05,116463.07606885064,30.4764,30.4911,30.2991,30.3139,116463.0761
2012-11-09 12:30:00,41.04,41.21,41.04,41.11,36646.30760688506,30.3065,30.4321,30.3065,30.3582,36646.3076
2012-11-09 13:00:00,41.13,41.13,40.75,40.81,75930.03886729594,30.373,30.373,30.0924,30.1367,75930.0389
2012-11-09 13:30:00,40.85,40.9,40.7,40.85,24153.248195446973,30.1662,30.2031,30.0554,30.1662,24153.2482
2012-11-09 14:00:00,40.88,40.88,40.76,40.83,55247.08495280399,30.1884,30.1884,30.0998,30.1514,55247.085
2012-11-09 14:30:00,40.83,40.93,40.82,40.87,104247.64019988896,30.1514,30.2253,30.1441,30.181,104247.6402
2012-11-09 15:00:00,40.86,40.95,40.83,40.83,56218.76735147141,30.1736,30.2401,30.1514,30.1514,56218.7674
2012-11-09 15:30:00,40.83,40.94,40.73,40.81,180871.73792337588,30.1514,30.2327,30.0776,30.1367,180871.7379
2012-11-12 09:30:00,41.31,41.31,40.93,41.25,113825.65241532482,30.5059,30.5059,30.2253,30.4616,113825.6524
2012-11-12 10:00:00,41.23,41.29,41.04,41.08,24847.307051637978,30.4468,30.4911,30.3065,30.3361,24847.3071
2012-11-12 10:30:00,41.06,41.16,40.89,40.89,34147.69572459744,30.3213,30.3951,30.1958,30.1958,34147.6957
2012-11-12 11:00:00,40.9,41.05,40.89,41.03,39283.73126041088,30.2031,30.3139,30.1958,30.2991,39283.7313
2012-11-12 11:30:00,41.03,41.06,40.88,40.93,49694.61410327596,30.2991,30.3213,30.1884,30.2253,49694.6141
2012-11-12 12:00:00,40.93,40.97,40.89,40.95,16935.03609106052,30.2253,30.2548,30.1958,30.2401,16935.0361
2012-11-12 12:30:00,40.93,41.03,40.93,40.99,10133.259300388672,30.2253,30.2991,30.2253,30.2696,10133.2593
2012-11-12 13:00:00,41.01,41.2,40.97,41.19,34841.754580788445,30.2844,30.4247,30.2548,30.4173,34841.7546
2012-11-12 13:30:00,41.16,41.31,41.15,41.27,66074.40310938367,30.3951,30.5059,30.3878,30.4764,66074.4031
2012-11-12 14:00:00,41.26,41.31,41.15,41.24,55524.70849528039,30.469,30.5059,30.3878,30.4542,55524.7085
2012-11-12 14:30:00,41.24,41.31,41.13,41.13,61493.61465852304,30.4542,30.5059,30.373,30.373,61493.6147
2012-11-12 15:00:00,41.15,41.17,40.95,40.99,73014.99167129373,30.3878,30.4025,30.2401,30.2696,73014.9917
2012-11-12 15:30:00,40.99,41.13,40.95,41.05,105496.94614103276,30.2696,30.373,30.2401,30.3139,105496.9461
2012-11-13 09:30:00,40.91,41.14,40.76,40.93,61910.04997223764,30.2105,30.3804,30.0998,30.2253,61910.05
2012-11-13 10:00:00,40.97,41.0,40.77,40.88,46363.131593559134,30.2548,30.277,30.1071,30.1884,46363.1316
2012-11-13 10:30:00,40.8,40.85,40.7,40.79,32759.578012215432,30.1293,30.1662,30.0554,30.1219,32759.578
2012-11-13 11:00:00,40.83,40.93,40.69,40.77,67462.52082176568,30.1514,30.2253,30.0481,30.1071,67462.5208
2012-11-13 11:30:00,40.76,40.82,40.64,40.7,33314.82509716824,30.0998,30.1441,30.0111,30.0554,33314.8251
2012-11-13 12:00:00,40.7,40.77,40.58,40.59,62187.67351471404,30.0554,30.1071,29.9668,29.9742,62187.6735
2012-11-13 12:30:00,40.59,40.59,40.46,40.52,41365.90782898389,29.9742,29.9742,29.8782,29.9225,41365.9078
2012-11-13 13:00:00,40.52,40.69,40.48,40.69,20960.57745696835,29.9225,30.0481,29.893,30.0481,20960.5775
2012-11-13 13:30:00,40.67,40.75,40.59,40.62,45530.26096612992,30.0333,30.0924,29.9742,29.9964,45530.261
2012-11-13 14:00:00,40.64,40.7,40.57,40.64,83009.43920044419,30.0111,30.0554,29.9594,30.0111,83009.4392
2012-11-13 14:30:00,40.62,40.66,40.55,40.56,40116.60188784009,29.9964,30.0259,29.9447,29.9521,40116.6019
2012-11-13 15:00:00,40.56,40.64,40.36,40.45,98972.7928928373,29.9521,30.0111,29.8044,29.8708,98972.7929
2012-11-13 15:30:00,40.45,40.55,40.32,40.37,214464.1865630205,29.8708,29.9447,29.7748,29.8118,214464.1866
2012-11-14 09:30:00,40.7,40.72,40.34,40.49,114519.7112715158,30.0554,30.0702,29.7896,29.9004,114519.7113
2012-11-14 10:00:00,40.47,40.62,40.45,40.5,110216.54636313158,29.8856,29.9964,29.8708,29.9078,110216.5464
2012-11-14 10:30:00,40.48,40.52,40.13,40.2,99250.4164353137,29.893,29.9225,29.6345,29.6862,99250.4164
2012-11-14 11:00:00,40.21,40.21,40.08,40.15,121321.48806218768,29.6936,29.6936,29.5976,29.6493,121321.4881
2012-11-14 11:30:00,40.13,40.16,40.0,40.05,51915.60244308717,29.6345,29.6567,29.5385,29.5754,51915.6024
2012-11-14 12:00:00,40.05,40.05,39.98,40.04,89811.21599111604,29.5754,29.5754,29.5238,29.5681,89811.216
2012-11-14 12:30:00,40.0,40.04,39.98,40.0,69961.13270405329,29.5385,29.5681,29.5238,29.5385,69961.1327
2012-11-14 13:00:00,39.98,40.05,39.98,40.04,34147.69572459744,29.5238,29.5754,29.5238,29.5681,34147.6957
2012-11-14 13:30:00,40.04,40.16,39.98,40.16,70655.1915602443,29.5681,29.6567,29.5238,29.6567,70655.1916
2012-11-14 14:00:00,40.16,40.18,39.95,39.97,72459.74458634092,29.6567,29.6714,29.5016,29.5164,72459.7446
2012-11-14 14:30:00,39.95,39.95,39.85,39.9,96335.36923931148,29.5016,29.5016,29.4278,29.4647,96335.3692
2012-11-14 15:00:00,39.9,39.94,39.68,39.7,281787.895613548,29.4647,29.4942,29.3022,29.317,281787.8956
2012-11-14 15:30:00,39.69,39.77,39.59,39.74,272348.6951693504,29.3096,29.3687,29.2358,29.3465,272348.6952
2012-11-15 09:30:00,40.13,40.31,39.78,39.84,147834.53636868406,29.6345,29.7674,29.3761,29.4204,147834.5364
2012-11-15 10:00:00,39.83,40.05,39.82,40.0,102720.71071626872,29.413,29.5754,29.4056,29.5385,102720.7107
2012-11-15 10:30:00,40.02,40.25,39.98,40.1,148528.59522487503,29.5533,29.7231,29.5238,29.6124,148528.5952
2012-11-15 11:00:00,40.08,40.18,40.05,40.08,42337.5902276513,29.5976,29.6714,29.5754,29.5976,42337.5902
2012-11-15 11:30:00,40.09,40.1,39.85,39.93,45669.07273736813,29.605,29.6124,29.4278,29.4868,45669.0727
2012-11-15 12:00:00,39.94,39.95,39.61,39.63,69128.26207662409,29.4942,29.5016,29.2505,29.2653,69128.2621
2012-11-15 12:30:00,39.63,39.82,39.63,39.81,26096.612992781786,29.2653,29.4056,29.2653,29.3982,26096.613
2012-11-15 13:00:00,39.79,40.23,39.79,40.23,67462.52082176568,29.3834,29.7084,29.3834,29.7084,67462.5208
2012-11-15 13:30:00,40.22,40.62,40.19,40.42,152276.5130483065,29.701,29.9964,29.6788,29.8487,152276.513
2012-11-15 14:00:00,40.44,40.47,40.03,40.06,49139.36701832315,29.8634,29.8856,29.5607,29.5828,49139.367
2012-11-15 14:30:00,40.07,40.1,39.87,39.91,99944.47529150471,29.5902,29.6124,29.4425,29.4721,99944.4753
2012-11-15 15:00:00,39.89,39.89,39.68,39.73,80510.82731815657,29.4573,29.4573,29.3022,29.3391,80510.8273
2012-11-15 15:30:00,39.74,39.85,39.64,39.78,146862.85397001664,29.3465,29.4278,29.2727,29.3761,146862.854
2012-11-16 09:30:00,40.13,40.17,39.76,39.82,112576.346474181,29.6345,29.6641,29.3613,29.4056,112576.3465
2012-11-16 10:00:00,39.85,39.85,39.59,39.71,82731.81565796779,29.4278,29.4278,29.2358,29.3244,82731.8157
2012-11-16 10:30:00,39.73,39.75,39.59,39.59,82593.0038867296,29.3391,29.3539,29.2358,29.2358,82593.0039
2012-11-16 11:00:00,39.57,39.65,39.42,39.47,109800.11104941698,29.221,29.2801,29.1102,29.1471,109800.111
2012-11-16 11:30:00,39.46,39.85,39.46,39.83,74125.48584119933,29.1398,29.4278,29.1398,29.413,74125.4858
2012-11-16 12:00:00,39.85,39.85,39.74,39.76,53026.09661299278,29.4278,29.4278,29.3465,29.3613,53026.0966
2012-11-16 12:30:00,39.78,39.87,39.73,39.78,24847.307051637978,29.3761,29.4425,29.3391,29.3761,24847.3071
2012-11-16 13:00:00,39.74,39.8,39.61,39.72,59966.68517490283,29.3465,29.3908,29.2505,29.3318,59966.6852
2012-11-16 13:30:00,39.74,39.83,39.64,39.79,53858.96724042198,29.3465,29.413,29.2727,29.3834,53858.9672
2012-11-16 14:00:00,39.81,39.95,39.79,39.83,103137.14602998334,29.3982,29.5016,29.3834,29.413,103137.146
2012-11-16 14:30:00,39.85,40.02,39.76,39.87,100777.34591893392,29.4278,29.5533,29.3613,29.4425,100777.3459
2012-11-16 15:00:00,39.87,39.87,39.77,39.82,99805.6635202665,29.4425,29.4425,29.3687,29.4056,99805.6635
2012-11-16 15:30:00,39.85,40.03,39.8,39.87,164908.38423098277,29.4278,29.5607,29.3908,29.4425,164908.3842
2012-11-19 09:30:00,40.16,40.76,40.13,40.67,140755.1360355358,29.9172,30.3642,29.8948,30.2971,140755.136
2012-11-19 10:00:00,40.67,40.78,40.54,40.72,80233.20377568017,30.2971,30.3791,30.2003,30.3344,80233.2038
2012-11-19 10:30:00,40.74,40.88,40.7,40.88,42615.2137701277,30.3493,30.4536,30.3195,30.4536,42615.2138
2012-11-19 11:00:00,40.89,40.98,40.82,40.98,55524.70849528039,30.461,30.528,30.4089,30.528,55524.7085
2012-11-19 11:30:00,41.0,41.0,40.85,40.9,40533.03720155469,30.5429,30.5429,30.4312,30.4684,40533.0372
2012-11-19 12:00:00,40.91,40.95,40.88,40.95,28178.789561354803,30.4759,30.5057,30.4536,30.5057,28178.7896
2012-11-19 12:30:00,40.94,41.08,40.91,41.06,56218.76735147141,30.4982,30.6025,30.4759,30.5876,56218.7674
2012-11-19 13:00:00,41.06,41.06,40.97,41.03,36646.30760688506,30.5876,30.5876,30.5206,30.5653,36646.3076
2012-11-19 13:30:00,41.03,41.05,40.95,40.98,13048.306496390893,30.5653,30.5802,30.5057,30.528,13048.3065
2012-11-19 14:00:00,40.95,41.13,40.95,41.13,99944.47529150471,30.5057,30.6398,30.5057,30.6398,99944.4753
2012-11-19 14:30:00,41.11,41.19,41.11,41.19,61077.17934480844,30.6249,30.6845,30.6249,30.6845,61077.1793
2012-11-19 15:00:00,41.17,41.21,41.11,41.11,79955.58023320377,30.6696,30.6994,30.6249,30.6249,79955.5802
2012-11-19 15:30:00,41.11,41.12,40.98,41.03,171016.1021654636,30.6249,30.6323,30.528,30.5653,171016.1022
2012-11-20 09:30:00,41.17,41.33,41.14,41.28,154358.6896168795,30.6696,30.7888,30.6472,30.7515,154358.6896
2012-11-20 10:00:00,41.28,41.48,41.26,41.41,45807.88450860633,30.7515,30.9005,30.7366,30.8484,45807.8845
2012-11-20 10:30:00,41.42,41.46,41.26,41.27,34702.942809550244,30.8558,30.8856,30.7366,30.7441,34702.9428
2012-11-20 11:00:00,41.26,41.31,41.18,41.23,75097.16823986673,30.7366,30.7739,30.677,30.7143,75097.1682
2012-11-20 11:30:00,41.24,41.44,41.21,41.37,14991.671293725709,30.7217,30.8707,30.6994,30.8186,14991.6713
2012-11-20 12:00:00,41.39,41.45,41.3,41.32,12493.05941143809,30.8335,30.8782,30.7664,30.7813,12493.0594
2012-11-20 12:30:00,41.34,41.37,41.22,41.25,55108.27318156579,30.7962,30.8186,30.7068,30.7292,55108.2732
2012-11-20 13:00:00,41.24,41.27,40.98,40.98,24292.05996668517,30.7217,30.7441,30.528,30.528,24292.06
2012-11-20 13:30:00,41.0,41.34,41.0,41.32,53581.34369794558,30.5429,30.7962,30.5429,30.7813,53581.3437
2012-11-20 14:00:00,41.31,41.37,41.25,41.3,126318.7118267629,30.7739,30.8186,30.7292,30.7664,126318.7118
2012-11-20 14:30:00,41.26,41.43,41.22,41.34,50666.29650194336,30.7366,30.8633,30.7068,30.7962,50666.2965
2012-11-20 15:00:00,41.38,41.5,41.31,41.31,120072.18212104384,30.826,30.9154,30.7739,30.7739,120072.1821
2012-11-20 15:30:00,41.33,41.48,41.32,41.37,83425.8745141588,30.7888,30.9005,30.7813,30.8186,83425.8745
2012-11-21 09:30:00,41.8,42.01,41.72,41.99,165463.63131593558,31.1389,31.2953,31.0793,31.2804,165463.6313
2012-11-21 10:00:00,41.93,41.93,41.7,41.75,32204.33092726263,31.2357,31.2357,31.0644,31.1017,32204.3309
2012-11-21 10:30:00,41.73,41.91,41.71,41.86,41227.09605774569,31.0868,31.2208,31.0719,31.1836,41227.0961
2012-11-21 11:00:00,41.86,41.95,41.86,41.89,36507.49583564686,31.1836,31.2506,31.1836,31.2059,36507.4958
2012-11-21 11:30:00,41.89,41.89,41.61,41.63,15546.91837867851,31.2059,31.2059,30.9974,31.0123,15546.9184
2012-11-21 12:00:00,41.63,41.76,41.62,41.73,10133.259300388672,31.0123,31.1091,31.0048,31.0868,10133.2593
2012-11-21 12:30:00,41.74,41.74,41.64,41.64,23181.565796779567,31.0942,31.0942,31.0197,31.0197,23181.5658
2012-11-21 13:00:00,41.65,41.76,41.65,41.7,24430.87173792337,31.0272,31.1091,31.0272,31.0644,24430.8717
2012-11-21 13:30:00,41.7,41.8,41.7,41.73,9439.200444197668,31.0644,31.1389,31.0644,31.0868,9439.2004
2012-11-21 14:00:00,41.73,41.86,41.73,41.83,60660.74403109383,31.0868,31.1836,31.0868,31.1613,60660.744
2012-11-21 14:30:00,41.8,41.86,41.73,41.78,16657.412548584118,31.1389,31.1836,31.0868,31.124,16657.4125
2012-11-21 15:00:00,41.76,41.83,41.74,41.76,36923.931149361466,31.1091,31.1613,31.0942,31.1091,36923.9311
2012-11-21 15:30:00,41.75,41.87,41.73,41.86,108411.99333703498,31.1017,31.1911,31.0868,31.1836,108411.9933
2012-11-23 09:30:00,43.02,43.1,42.71,42.89,148528.59522487503,32.0477,32.1073,31.8168,31.9509,148528.5952
2012-11-23 10:00:00,42.91,43.12,42.91,43.08,126596.3353692393,31.9658,32.1222,31.9658,32.0924,126596.3354
2012-11-23 10:30:00,43.1,43.22,43.08,43.19,45807.88450860633,32.1073,32.1967,32.0924,32.1744,45807.8845
2012-11-23 11:00:00,43.2,43.2,43.02,43.04,59966.68517490283,32.1818,32.1818,32.0477,32.0626,59966.6852
2012-11-23 11:30:00,43.09,43.1,42.78,42.83,32898.38978345363,32.0999,32.1073,31.869,31.9062,32898.3898
2012-11-23 12:00:00,42.82,42.96,42.81,42.93,53858.96724042198,31.8988,32.003,31.8913,31.9807,53858.9672
2012-11-23 12:30:00,42.9,42.99,42.84,42.99,77456.96835091616,31.9583,32.0254,31.9137,32.0254,77456.9684
2012-11-26 09:30:00,42.72,43.02,42.63,42.89,77456.96835091616,31.8243,32.0477,31.7572,31.9509,77456.9684
2012-11-26 10:00:00,42.85,42.9,42.7,42.79,43448.08439755691,31.9211,31.9583,31.8094,31.8764,43448.0844
2012-11-26 10:30:00,42.78,42.85,42.69,42.69,46918.37867851194,31.869,31.9211,31.8019,31.8019,46918.3787
2012-11-26 11:00:00,42.71,42.71,42.57,42.61,60938.36757357024,31.8168,31.8168,31.7125,31.7423,60938.3676
2012-11-26 11:30:00,42.6,42.67,42.58,42.65,24569.683509161576,31.7349,31.787,31.72,31.7721,24569.6835
2012-11-26 12:00:00,42.64,42.65,42.56,42.56,22071.07162687396,31.7647,31.7721,31.7051,31.7051,22071.0716
2012-11-26 12:30:00,42.58,42.63,42.51,42.6,27901.1660188784,31.72,31.7572,31.6678,31.7349,27901.166
2012-11-26 13:00:00,42.58,42.71,42.53,42.64,28872.848417545807,31.72,31.8168,31.6827,31.7647,28872.8484
2012-11-26 13:30:00,42.65,42.68,42.55,42.56,12909.494725152692,31.7721,31.7945,31.6976,31.7051,12909.4947
2012-11-26 14:00:00,42.55,42.68,42.52,42.63,23736.81288173237,31.6976,31.7945,31.6753,31.7572,23736.8129
2012-11-26 14:30:00,42.63,42.73,42.61,42.64,50943.92004441976,31.7572,31.8317,31.7423,31.7647,50943.92
2012-11-26 15:00:00,42.64,42.68,42.52,42.59,99944.47529150471,31.7647,31.7945,31.6753,31.7274,99944.4753
2012-11-26 15:30:00,42.59,42.63,42.49,42.61,115352.58189894502,31.7274,31.7572,31.6529,31.7423,115352.5819
2012-11-27 09:30:00,42.76,43.09,42.7,43.01,133536.92393114936,31.8541,32.0999,31.8094,32.0403,133536.9239
2012-11-27 10:00:00,43.02,43.05,42.79,42.81,100777.34591893392,32.0477,32.0701,31.8764,31.8913,100777.3459
2012-11-27 10:30:00,42.83,43.07,42.78,42.89,115769.01721265964,31.9062,32.085,31.869,31.9509,115769.0172
2012-11-27 11:00:00,42.89,42.97,42.85,42.93,74403.10938367574,31.9509,32.0105,31.9211,31.9807,74403.1094
2012-11-27 11:30:00,42.91,43.09,42.83,43.01,46224.31982232093,31.9658,32.0999,31.9062,32.0403,46224.3198
2012-11-27 12:00:00,43.03,43.07,42.83,42.83,28734.03664630761,32.0552,32.085,31.9062,31.9062,28734.0366
2012-11-27 12:30:00,42.82,42.89,42.77,42.85,43448.08439755691,31.8988,31.9509,31.8615,31.9211,43448.0844
2012-11-27 13:00:00,42.84,43.07,42.81,43.07,71765.68573014991,31.9137,32.085,31.8913,32.085,71765.6857
2012-11-27 13:30:00,43.08,43.13,43.0,43.13,98417.5458078845,32.0924,32.1297,32.0328,32.1297,98417.5458
2012-11-27 14:00:00,43.14,43.16,43.04,43.04,95780.12215435869,32.1371,32.152,32.0626,32.0626,95780.1222
2012-11-27 14:30:00,43.04,43.11,42.99,43.07,108134.36979455856,32.0626,32.1148,32.0254,32.085,108134.3698
2012-11-27 15:00:00,43.06,43.18,43.04,43.12,121182.67629094946,32.0775,32.1669,32.0626,32.1222,121182.6763
2012-11-27 15:30:00,43.1,43.16,42.89,43.08,287201.55469183787,32.1073,32.152,31.9509,32.0924,287201.5547
2012-11-28 09:30:00,42.65,42.76,42.15,42.47,165741.254858412,31.7721,31.8541,31.3996,31.638,165741.2549
2012-11-28 10:00:00,42.48,42.58,42.19,42.48,100222.09883398112,31.6455,31.72,31.4294,31.6455,100222.0988
2012-11-28 10:30:00,42.47,42.77,42.47,42.6,56357.579122709605,31.638,31.8615,31.638,31.7349,56357.5791
2012-11-28 11:00:00,42.63,42.76,42.55,42.66,71765.68573014991,31.7572,31.8541,31.6976,31.7796,71765.6857
2012-11-28 11:30:00,42.66,42.68,42.51,42.53,21099.38922820655,31.7796,31.7945,31.6678,31.6827,21099.3892
2012-11-28 12:00:00,42.52,42.87,42.4,42.87,44003.33148250971,31.6753,31.936,31.5859,31.936,44003.3315
2012-11-28 12:30:00,42.86,43.02,42.83,42.95,10549.694614103277,31.9286,32.0477,31.9062,31.9956,10549.6946
2012-11-28 13:00:00,42.91,42.95,42.78,42.87,15546.91837867851,31.9658,31.9956,31.869,31.936,15546.9184
2012-11-28 13:30:00,42.88,43.02,42.84,43.0,17073.84786229872,31.9435,32.0477,31.9137,32.0328,17073.8479
2012-11-28 14:00:00,42.99,43.02,42.85,42.88,18600.77734591893,32.0254,32.0477,31.9211,31.9435,18600.7773
2012-11-28 14:30:00,42.86,42.99,42.81,42.96,29844.530816213213,31.9286,32.0254,31.8913,32.003,29844.5308
2012-11-28 15:00:00,42.95,43.0,42.86,42.97,49278.17878956135,31.9956,32.0328,31.9286,32.0105,49278.1788
2012-11-28 15:30:00,42.96,43.04,42.92,42.93,131315.93559133814,32.003,32.0626,31.9732,31.9807,131315.9356
2012-11-29 09:30:00,43.25,43.5,43.21,43.39,56496.390893947806,32.2191,32.4053,32.1893,32.3234,56496.3909
2012-11-29 10:00:00,43.48,43.48,43.11,43.2,60244.30871737923,32.3904,32.3904,32.1148,32.1818,60244.3087
2012-11-29 10:30:00,43.22,43.22,43.12,43.22,39561.35480288728,32.1967,32.1967,32.1222,32.1967,39561.3548
2012-11-29 11:00:00,43.22,43.33,43.19,43.3,45669.07273736813,32.1967,32.2787,32.1744,32.2563,45669.0727
2012-11-29 11:30:00,43.27,43.27,42.99,43.21,56496.390893947806,32.234,32.234,32.0254,32.1893,56496.3909
2012-11-29 12:00:00,43.18,43.4,43.16,43.31,41227.09605774569,32.1669,32.3308,32.152,32.2638,41227.0961
2012-11-29 12:30:00,43.33,43.44,43.3,43.43,15546.91837867851,32.2787,32.3606,32.2563,32.3532,15546.9184
2012-11-29 13:00:00,43.43,43.49,43.31,43.4,13187.118267629094,32.3532,32.3979,32.2638,32.3308,13187.1183
2012-11-29 13:30:00,43.44,43.44,43.35,43.37,25541.365907828986,32.3606,32.3606,32.2936,32.3085,25541.3659
2012-11-29 14:00:00,43.38,43.42,43.34,43.38,53858.96724042198,32.3159,32.3457,32.2861,32.3159,53858.9672
2012-11-29 14:30:00,43.38,43.46,43.37,43.37,49278.17878956135,32.3159,32.3755,32.3085,32.3085,49278.1788
2012-11-29 15:00:00,43.37,43.41,43.22,43.38,45391.44919489172,32.3085,32.3383,32.1967,32.3159,45391.4492
2012-11-29 15:30:00,43.35,43.43,43.3,43.37,78428.65074958355,32.2936,32.3532,32.2563,32.3085,78428.6507
2012-11-30 09:30:00,43.67,43.83,43.53,43.82,87867.85119378123,32.532,32.6512,32.4277,32.6437,87867.8512
2012-11-30 10:00:00,43.81,43.88,43.5,43.53,39422.54303164908,32.6363,32.6884,32.4053,32.4277,39422.543
2012-11-30 10:30:00,43.48,43.51,43.32,43.5,24430.87173792337,32.3904,32.4128,32.2712,32.4053,24430.8717
2012-11-30 11:00:00,43.48,43.5,43.3,43.47,58300.94392004442,32.3904,32.4053,32.2563,32.383,58300.9439
2012-11-30 11:30:00,43.45,43.45,43.22,43.22,13464.741810105495,32.3681,32.3681,32.1967,32.1967,13464.7418
2012-11-30 12:00:00,43.24,43.28,43.21,43.28,8467.51804553026,32.2116,32.2414,32.1893,32.2414,8467.518
2012-11-30 12:30:00,43.3,43.32,43.17,43.21,13325.930038867296,32.2563,32.2712,32.1595,32.1893,13325.93
2012-11-30 13:00:00,43.23,43.3,43.19,43.3,13881.177123820098,32.2042,32.2563,32.1744,32.2563,13881.1771
2012-11-30 13:30:00,43.3,43.3,43.19,43.22,12493.05941143809,32.2563,32.2563,32.1744,32.1967,12493.0594
2012-11-30 14:00:00,43.21,43.35,43.21,43.28,21654.63631315936,32.1893,32.2936,32.1893,32.2414,21654.6363
2012-11-30 14:30:00,43.31,43.31,43.21,43.25,18184.34203220433,32.2638,32.2638,32.1893,32.2191,18184.342
2012-11-30 15:00:00,43.24,43.33,43.21,43.31,49833.42587451416,32.2116,32.2787,32.1893,32.2638,49833.4259
2012-11-30 15:30:00,43.31,43.56,43.23,43.46,129650.19433647972,32.2638,32.45,32.2042,32.3755,129650.1943
2012-12-03 09:30:00,43.77,43.84,43.65,43.74,40949.47251526929,32.6065,32.6586,32.5171,32.5841,40949.4725
2012-12-03 10:00:00,43.71,43.73,43.48,43.69,33176.013325930035,32.5618,32.5767,32.3904,32.5469,33176.0133
2012-12-03 10:30:00,43.71,43.73,43.51,43.58,58439.75569128262,32.5618,32.5767,32.4128,32.4649,58439.7557
2012-12-03 11:00:00,43.57,43.59,43.36,43.44,63575.79122709605,32.4575,32.4724,32.301,32.3606,63575.7912
2012-12-03 11:30:00,43.44,43.44,43.3,43.34,36229.87229317046,32.3606,32.3606,32.2563,32.2861,36229.8723
2012-12-03 12:00:00,43.33,43.33,43.24,43.27,14158.800666296502,32.2787,32.2787,32.2116,32.234,14158.8007
2012-12-03 12:30:00,43.3,43.3,43.17,43.2,20682.953914491947,32.2563,32.2563,32.1595,32.1818,20682.9539
2012-12-03 13:00:00,43.17,43.18,42.96,42.96,24153.248195446973,32.1595,32.1669,32.003,32.003,24153.2482
2012-12-03 13:30:00,42.99,42.99,42.83,42.93,57329.26152137701,32.0254,32.0254,31.9062,31.9807,57329.2615
2012-12-03 14:00:00,42.93,43.08,42.91,42.96,45530.26096612992,31.9807,32.0924,31.9658,32.003,45530.261
2012-12-03 14:30:00,42.96,42.96,42.83,42.94,70238.7562465297,32.003,32.003,31.9062,31.9881,70238.7562
2012-12-03 15:00:00,42.94,42.99,42.91,42.93,67323.70905052748,31.9881,32.0254,31.9658,31.9807,67323.7091
2012-12-03 15:30:00,42.94,43.07,42.9,42.99,117573.57023875623,31.9881,32.085,31.9583,32.0254,117573.5702
2012-12-04 09:30:00,43.46,43.77,43.37,43.66,104386.45197112714,32.3755,32.6065,32.3085,32.5245,104386.452
2012-12-04 10:00:00,43.6,43.77,43.56,43.6,34425.31926707384,32.4798,32.6065,32.45,32.4798,34425.3193
2012-12-04 10:30:00,43.6,43.71,43.58,43.68,43864.51971127151,32.4798,32.5618,32.4649,32.5394,43864.5197
2012-12-04 11:00:00,43.67,43.67,43.45,43.5,83287.06274292059,32.532,32.532,32.3681,32.4053,83287.0627
2012-12-04 11:30:00,43.52,43.71,43.49,43.71,44558.57856746252,32.4202,32.5618,32.3979,32.5618,44558.5786
2012-12-04 12:00:00,43.71,43.71,43.58,43.6,37756.80177679067,32.5618,32.5618,32.4649,32.4798,37756.8018
2012-12-04 12:30:00,43.6,43.73,43.54,43.67,56218.76735147141,32.4798,32.5767,32.4351,32.532,56218.7674
2012-12-04 13:00:00,43.66,43.76,43.59,43.74,26235.424764019983,32.5245,32.599,32.4724,32.5841,26235.4248
2012-12-04 13:30:00,43.74,43.82,43.68,43.76,32343.14269850083,32.5841,32.6437,32.5394,32.599,32343.1427
2012-12-04 14:00:00,43.76,43.77,43.61,43.71,21793.448084397554,32.599,32.6065,32.4873,32.5618,21793.4481
2012-12-04 14:30:00,43.68,43.89,43.68,43.78,37062.74292059967,32.5394,32.6958,32.5394,32.6139,37062.7429
2012-12-04 15:00:00,43.79,43.84,43.74,43.81,61771.23820099944,32.6214,32.6586,32.5841,32.6363,61771.2382
2012-12-04 15:30:00,43.8,43.9,43.76,43.89,119378.12326485284,32.6288,32.7033,32.599,32.6958,119378.1233
2012-12-05 09:30:00,43.81,44.04,43.74,43.84,58023.320377568016,32.6363,32.8076,32.5841,32.6586,58023.3204
2012-12-05 10:00:00,43.87,43.94,43.69,43.69,46501.943364797335,32.681,32.7331,32.5469,32.5469,46501.9434
2012-12-05 10:30:00,43.69,43.79,43.58,43.79,69544.6973903387,32.5469,32.6214,32.4649,32.6214,69544.6974
2012-12-05 11:00:00,43.74,43.87,43.69,43.78,39561.35480288728,32.5841,32.681,32.5469,32.6139,39561.3548
2012-12-05 11:30:00,43.77,43.88,43.71,43.85,22348.69516935036,32.6065,32.6884,32.5618,32.6661,22348.6952
2012-12-05 12:00:00,43.84,43.99,43.81,43.81,15546.91837867851,32.6586,32.7703,32.6363,32.6363,15546.9184
2012-12-05 12:30:00,43.84,43.94,43.78,43.81,15963.353692393111,32.6586,32.7331,32.6139,32.6363,15963.3537
2012-12-05 13:00:00,43.81,43.88,43.77,43.81,14852.859522487506,32.6363,32.6884,32.6065,32.6363,14852.8595
2012-12-05 13:30:00,43.8,43.8,43.63,43.64,14436.424208772904,32.6288,32.6288,32.5022,32.5096,14436.4242
2012-12-05 14:00:00,43.65,43.71,43.64,43.66,28039.9777901166,32.5171,32.5618,32.5096,32.5245,28039.9778
2012-12-05 14:30:00,43.66,43.86,43.64,43.82,88423.09827873403,32.5245,32.6735,32.5096,32.6437,88423.0983
2012-12-05 15:00:00,43.79,43.94,43.74,43.84,76624.09772348695,32.6214,32.7331,32.5841,32.6586,76624.0977
2012-12-05 15:30:00,43.84,43.92,43.73,43.75,92865.07495835646,32.6586,32.7182,32.5767,32.5916,92865.075
2012-12-06 09:30:00,43.96,44.12,43.75,43.8,116879.51138256524,32.748,32.8672,32.5916,32.6288,116879.5114
2012-12-06 10:00:00,43.81,43.94,43.74,43.84,49139.36701832315,32.6363,32.7331,32.5841,32.6586,49139.367
2012-12-06 10:30:00,43.88,44.12,43.85,44.08,32759.578012215432,32.6884,32.8672,32.6661,32.8374,32759.578
2012-12-06 11:00:00,44.07,44.1,43.94,43.97,89394.78067740143,32.8299,32.8523,32.7331,32.7554,89394.7807
2012-12-06 11:30:00,43.98,44.07,43.97,43.98,24153.248195446973,32.7629,32.8299,32.7554,32.7629,24153.2482
2012-12-06 12:00:00,43.99,44.05,43.94,43.99,41921.1549139367,32.7703,32.815,32.7331,32.7703,41921.1549
2012-12-06 12:30:00,43.99,44.07,43.96,44.02,25263.74236535258,32.7703,32.8299,32.748,32.7927,25263.7424
2012-12-06 13:00:00,43.99,44.08,43.94,44.02,34980.566352026646,32.7703,32.8374,32.7331,32.7927,34980.5664
2012-12-06 13:30:00,44.0,44.07,44.0,44.07,43031.64908384231,32.7778,32.8299,32.7778,32.8299,43031.6491
2012-12-06 14:00:00,44.07,44.09,44.0,44.06,39283.73126041088,32.8299,32.8448,32.7778,32.8225,39283.7313
2012-12-06 14:30:00,44.05,44.1,44.01,44.02,61354.80288728484,32.815,32.8523,32.7852,32.7927,61354.8029
2012-12-06 15:00:00,44.02,44.1,43.96,44.07,76624.09772348695,32.7927,32.8523,32.748,32.8299,76624.0977
2012-12-06 15:30:00,44.07,44.21,44.07,44.19,92032.20433092726,32.8299,32.9342,32.8299,32.9193,92032.2043
2012-12-07 09:30:00,44.1,44.15,43.9,43.92,56912.82620766241,32.8523,32.8895,32.7033,32.7182,56912.8262
2012-12-07 10:00:00,43.99,44.17,43.97,44.06,36368.68406440866,32.7703,32.9044,32.7554,32.8225,36368.6841
2012-12-07 10:30:00,44.08,44.21,43.99,44.14,22487.50694058856,32.8374,32.9342,32.7703,32.8821,22487.5069
2012-12-07 11:00:00,44.15,44.29,44.02,44.29,43586.89616879511,32.8895,32.9938,32.7927,32.9938,43586.8962
2012-12-07 11:30:00,44.26,44.32,44.12,44.15,28039.9777901166,32.9715,33.0162,32.8672,32.8895,28039.9778
2012-12-07 12:00:00,44.12,44.14,43.9,44.05,106468.62853970016,32.8672,32.8821,32.7033,32.815,106468.6285
2012-12-07 12:30:00,44.08,44.11,43.94,44.04,52193.22598556357,32.8374,32.8597,32.7331,32.8076,52193.226
2012-12-07 13:00:00,44.02,44.04,43.97,43.98,16102.165463631314,32.7927,32.8076,32.7554,32.7629,16102.1655
2012-12-07 13:30:00,43.99,44.02,43.89,43.9,33037.201554691834,32.7703,32.7927,32.6958,32.7033,33037.2016
2012-12-07 14:00:00,43.89,44.1,43.89,44.1,23042.75402554137,32.6958,32.8523,32.6958,32.8523,23042.754
2012-12-07 14:30:00,44.11,44.11,44.06,44.1,14436.424208772904,32.8597,32.8597,32.8225,32.8523,14436.4242
2012-12-07 15:00:00,44.1,44.11,44.01,44.08,91338.14547473626,32.8523,32.8597,32.7852,32.8374,91338.1455
2012-12-07 15:30:00,44.1,44.24,44.04,44.2,146724.04219877845,32.8523,32.9566,32.8076,32.9268,146724.0422
2012-12-10 09:30:00,44.4,44.59,44.23,44.59,81343.69794558578,33.0758,33.2173,32.9491,33.2173,81343.6979
2012-12-10 10:00:00,44.59,44.6,44.35,44.47,24153.248195446973,33.2173,33.2248,33.0385,33.1279,24153.2482
2012-12-10 10:30:00,44.51,44.55,44.33,44.37,26513.04830649639,33.1577,33.1875,33.0236,33.0534,26513.0483
2012-12-10 11:00:00,44.36,44.53,44.36,44.48,16935.03609106052,33.046,33.1726,33.046,33.1354,16935.0361
2012-12-10 11:30:00,44.5,44.53,44.43,44.49,51360.355358134366,33.1503,33.1726,33.0981,33.1428,51360.3554
2012-12-10 12:00:00,44.5,44.5,44.46,44.49,29011.660188784008,33.1503,33.1503,33.1205,33.1428,29011.6602
2012-12-10 12:30:00,44.48,44.51,44.45,44.48,11382.56524153248,33.1354,33.1577,33.113,33.1354,11382.5652
2012-12-10 13:00:00,44.48,44.49,44.45,44.48,17073.84786229872,33.1354,33.1428,33.113,33.1354,17073.8479
2012-12-10 13:30:00,44.47,44.49,44.41,44.44,16102.165463631314,33.1279,33.1428,33.0832,33.1056,16102.1655
2012-12-10 14:00:00,44.42,44.45,44.39,44.41,8467.51804553026,33.0907,33.113,33.0683,33.0832,8467.518
2012-12-10 14:30:00,44.39,44.4,44.29,44.36,10410.882842865074,33.0683,33.0758,32.9938,33.046,10410.8828
2012-12-10 15:00:00,44.35,44.49,44.35,44.48,39422.54303164908,33.0385,33.1428,33.0385,33.1354,39422.543
2012-12-10 15:30:00,44.48,44.49,44.43,44.43,103137.14602998334,33.1354,33.1428,33.0981,33.0981,103137.146
2012-12-11 09:30:00,44.95,45.08,44.75,45.05,75652.41532481954,33.4855,33.5823,33.3365,33.56,75652.4153
2012-12-11 10:00:00,45.07,45.13,44.95,45.0,50527.48473070516,33.5749,33.6196,33.4855,33.5227,50527.4847
2012-12-11 10:30:00,45.02,45.07,44.97,45.02,74541.92115491393,33.5376,33.5749,33.5004,33.5376,74541.9212
2012-12-11 11:00:00,45.02,45.13,44.97,44.99,51499.16712937257,33.5376,33.6196,33.5004,33.5153,51499.1671
2012-12-11 11:30:00,44.96,44.98,44.89,44.89,13464.741810105495,33.4929,33.5078,33.4408,33.4408,13464.7418
2012-12-11 12:00:00,44.92,44.96,44.82,44.84,55385.89672404219,33.4631,33.4929,33.3887,33.4036,55385.8967
2012-12-11 12:30:00,44.83,44.86,44.77,44.8,6662.965019433647,33.3961,33.4185,33.3514,33.3738,6662.965
2012-12-11 13:00:00,44.78,44.82,44.69,44.73,20682.953914491947,33.3589,33.3887,33.2918,33.3216,20682.9539
2012-12-11 13:30:00,44.74,44.84,44.7,44.82,24986.11882287618,33.3291,33.4036,33.2993,33.3887,24986.1188
2012-12-11 14:00:00,44.84,44.87,44.75,44.78,30677.40144364242,33.4036,33.4259,33.3365,33.3589,30677.4014
2012-12-11 14:30:00,44.79,44.79,44.67,44.72,29150.47196002221,33.3663,33.3663,33.2769,33.3142,29150.472
2012-12-11 15:00:00,44.72,44.73,44.58,44.65,35813.43697945586,33.3142,33.3216,33.2099,33.262,35813.437
2012-12-11 15:30:00,44.68,44.88,44.66,44.78,111465.8523042754,33.2844,33.4334,33.2695,33.3589,111465.8523
2012-12-12 09:30:00,45.3,45.65,45.2,45.57,147556.91282620764,33.7462,34.007,33.6717,33.9474,147556.9128
2012-12-12 10:00:00,45.58,45.6,45.24,45.24,24708.495280399777,33.9548,33.9697,33.7015,33.7015,24708.4953
2012-12-12 10:30:00,45.27,45.28,45.15,45.22,70655.1915602443,33.7239,33.7313,33.6345,33.6866,70655.1916
2012-12-12 11:00:00,45.21,45.31,45.18,45.31,96335.36923931148,33.6792,33.7537,33.6568,33.7537,96335.3692
2012-12-12 11:30:00,45.31,45.34,45.28,45.29,5274.8473070516375,33.7537,33.776,33.7313,33.7388,5274.8473
2012-12-12 12:00:00,45.32,45.36,45.27,45.28,14575.235980011104,33.7611,33.7909,33.7239,33.7313,14575.236
2012-12-12 12:30:00,45.31,45.66,45.22,45.63,28734.03664630761,33.7537,34.0144,33.6866,33.9921,28734.0366
2012-12-12 13:00:00,45.61,45.67,45.51,45.57,24847.307051637978,33.9772,34.0219,33.9027,33.9474,24847.3071
2012-12-12 13:30:00,45.61,45.61,45.52,45.54,14575.235980011104,33.9772,33.9772,33.9101,33.925,14575.236
2012-12-12 14:00:00,45.54,45.57,45.49,45.55,25818.989450305384,33.925,33.9474,33.8878,33.9325,25818.9895
2012-12-12 14:30:00,45.55,45.59,45.52,45.59,39144.91948917268,33.9325,33.9623,33.9101,33.9623,39144.9195
2012-12-12 15:00:00,45.58,45.59,45.47,45.51,74264.29761243753,33.9548,33.9623,33.8729,33.9027,74264.2976
2012-12-12 15:30:00,45.51,45.53,45.39,45.46,124097.72348695168,33.9027,33.9176,33.8133,33.8654,124097.7235
2012-12-13 09:30:00,45.03,45.28,44.97,45.22,81343.69794558578,33.5451,33.7313,33.5004,33.6866,81343.6979
2012-12-13 10:00:00,45.22,45.33,45.08,45.1,34702.942809550244,33.6866,33.7686,33.5823,33.5972,34702.9428
2012-12-13 10:30:00,45.1,45.13,44.9,44.96,33314.82509716824,33.5972,33.6196,33.4482,33.4929,33314.8251
2012-12-13 11:00:00,44.95,45.0,44.88,44.94,36091.06052193226,33.4855,33.5227,33.4334,33.478,36091.0605
2012-12-13 11:30:00,44.91,45.03,44.79,44.79,15130.483064963908,33.4557,33.5451,33.3663,33.3663,15130.4831
2012-12-13 12:00:00,44.78,44.79,44.51,44.54,22348.69516935036,33.3589,33.3663,33.1577,33.1801,22348.6952
2012-12-13 12:30:00,44.49,44.61,44.44,44.61,19988.895058300943,33.1428,33.2322,33.1056,33.2322,19988.8951
2012-12-13 13:00:00,44.61,44.64,44.5,44.51,7912.270960577456,33.2322,33.2546,33.1503,33.1577,7912.271
2012-12-13 13:30:00,44.49,44.64,44.49,44.64,24986.11882287618,33.1428,33.2546,33.1428,33.2546,24986.1188
2012-12-13 14:00:00,44.61,44.64,44.25,44.28,109383.67573570236,33.2322,33.2546,32.964,32.9864,109383.6757
2012-12-13 14:30:00,44.3,44.51,44.24,44.48,73014.99167129373,33.0013,33.1577,32.9566,33.1354,73014.9917
2012-12-13 15:00:00,44.48,44.63,44.46,44.63,49139.36701832315,33.1354,33.2471,33.1205,33.2471,49139.367
2012-12-13 15:30:00,44.63,44.81,44.53,44.56,133814.54747362575,33.2471,33.3812,33.1726,33.195,133814.5475
2012-12-14 09:30:00,44.75,45.0,44.74,44.8,44697.39033870072,33.3365,33.5227,33.3291,33.3738,44697.3903
2012-12-14 10:00:00,44.79,44.87,44.64,44.84,65102.72071071626,33.3663,33.4259,33.2546,33.4036,65102.7207
2012-12-14 10:30:00,44.84,45.1,44.8,44.97,19711.27151582454,33.4036,33.5972,33.3738,33.5004,19711.2715
2012-12-14 11:00:00,44.95,45.1,44.91,44.96,32343.14269850083,33.4855,33.5972,33.4557,33.4929,32343.1427
2012-12-14 11:30:00,44.97,45.03,44.83,44.97,20405.330372015545,33.5004,33.5451,33.3961,33.5004,20405.3304
2012-12-14 12:00:00,44.97,45.1,44.87,45.02,25541.365907828986,33.5004,33.5972,33.4259,33.5376,25541.3659
2012-12-14 12:30:00,45.05,45.1,44.95,45.05,37756.80177679067,33.56,33.5972,33.4855,33.56,37756.8018
2012-12-14 13:00:00,45.06,45.1,44.92,44.94,29983.34258745141,33.5674,33.5972,33.4631,33.478,29983.3426
2012-12-14 13:30:00,44.93,45.05,44.92,45.03,48584.11993337035,33.4706,33.56,33.4631,33.5451,48584.1199
2012-12-14 14:00:00,45.04,45.05,44.95,45.0,32620.76624097723,33.5525,33.56,33.4855,33.5227,32620.7662
2012-12-14 14:30:00,44.99,45.01,44.9,44.92,25541.365907828986,33.5153,33.5302,33.4482,33.4631,25541.3659
2012-12-14 15:00:00,44.92,44.92,44.75,44.87,32759.578012215432,33.4631,33.4631,33.3365,33.4259,32759.578
2012-12-14 15:30:00,44.87,44.92,44.7,44.78,90782.89838978344,33.4259,33.4631,33.2993,33.3589,90782.8984
2012-12-17 09:30:00,45.15,45.31,44.95,45.16,79955.58023320377,33.6345,33.7537,33.4855,33.6419,79955.5802
2012-12-17 10:00:00,45.16,45.28,45.01,45.15,28456.413103831204,33.6419,33.7313,33.5302,33.6345,28456.4131
2012-12-17 10:30:00,45.18,45.25,45.07,45.21,30677.40144364242,33.6568,33.709,33.5749,33.6792,30677.4014
2012-12-17 11:00:00,45.21,45.32,45.15,45.26,39561.35480288728,33.6792,33.7611,33.6345,33.7164,39561.3548
2012-12-17 11:30:00,45.23,45.37,45.17,45.17,87034.98056635202,33.6941,33.7984,33.6494,33.6494,87034.9806
2012-12-17 12:00:00,45.14,45.23,45.1,45.21,6107.717934480844,33.627,33.6941,33.5972,33.6792,6107.7179
2012-12-17 12:30:00,45.2,45.3,45.17,45.3,40810.66074403109,33.6717,33.7462,33.6494,33.7462,40810.6607
2012-12-17 13:00:00,45.3,45.36,45.26,45.26,8467.51804553026,33.7462,33.7909,33.7164,33.7164,8467.518
2012-12-17 13:30:00,45.27,45.27,45.1,45.1,13742.365352581895,33.7239,33.7239,33.5972,33.5972,13742.3654
2012-12-17 14:00:00,45.08,45.21,45.05,45.07,21932.259855635755,33.5823,33.6792,33.56,33.5749,21932.2599
2012-12-17 14:30:00,45.11,45.23,45.05,45.23,28595.224875069405,33.6047,33.6941,33.56,33.6941,28595.2249
2012-12-17 15:00:00,45.23,45.29,45.18,45.2,15824.541921154912,33.6941,33.7388,33.6568,33.6717,15824.5419
2012-12-17 15:30:00,45.21,45.41,45.16,45.39,40949.47251526929,33.6792,33.8282,33.6419,33.8133,40949.4725
2012-12-18 09:30:00,45.78,46.11,45.72,45.96,103553.58134369794,34.1038,34.3496,34.0591,34.2379,103553.5813
2012-12-18 10:00:00,45.97,46.06,45.93,46.06,37617.99000555247,34.2453,34.3124,34.2155,34.3124,37617.99
2012-12-18 10:30:00,46.06,46.19,45.97,46.14,31232.648528595226,34.3124,34.4092,34.2453,34.372,31232.6485
2012-12-18 11:00:00,46.13,46.3,46.13,46.25,37895.61354802887,34.3645,34.4912,34.3645,34.4539,37895.6135
2012-12-18 11:30:00,46.23,46.24,46.08,46.15,46640.755136035536,34.439,34.4465,34.3273,34.3794,46640.7551
2012-12-18 12:00:00,46.13,46.31,46.11,46.29,29150.47196002221,34.3645,34.4986,34.3496,34.4837,29150.472
2012-12-18 12:30:00,46.28,46.44,46.27,46.41,22765.13048306496,34.4763,34.5955,34.4688,34.5731,22765.1305
2012-12-18 13:00:00,46.4,46.55,46.39,46.53,39283.73126041088,34.5657,34.6774,34.5582,34.6625,39283.7313
2012-12-18 13:30:00,46.51,46.58,46.42,46.54,28595.224875069405,34.6476,34.6998,34.5806,34.67,28595.2249
2012-12-18 14:00:00,46.53,46.57,46.49,46.53,32065.519156024428,34.6625,34.6923,34.6327,34.6625,32065.5192
2012-12-18 14:30:00,46.53,46.6,46.52,46.58,42059.9666851749,34.6625,34.7147,34.6551,34.6998,42059.9667
2012-12-18 15:00:00,46.57,46.63,46.54,46.54,78567.46252082176,34.6923,34.737,34.67,34.67,78567.4625
2012-12-18 15:30:00,46.53,46.75,46.53,46.74,157967.79566907272,34.6625,34.8264,34.6625,34.819,157967.7957
2012-12-19 09:30:00,46.98,47.28,46.93,46.98,84258.745141588,34.9977,35.2212,34.9605,34.9977,84258.7451
2012-12-19 10:00:00,46.96,47.13,46.96,47.06,28734.03664630761,34.9828,35.1095,34.9828,35.0573,28734.0366
2012-12-19 10:30:00,47.02,47.27,46.98,47.11,36368.68406440866,35.0275,35.2138,34.9977,35.0946,36368.6841
2012-12-19 11:00:00,47.13,47.34,47.11,47.24,99944.47529150471,35.1095,35.2659,35.0946,35.1914,99944.4753
2012-12-19 11:30:00,47.24,47.39,47.22,47.3,42476.4019988895,35.1914,35.3032,35.1765,35.2361,42476.402
2012-12-19 12:00:00,47.29,47.34,47.19,47.33,66490.83842309828,35.2287,35.2659,35.1542,35.2585,66490.8384
2012-12-19 12:30:00,47.34,47.42,47.29,47.29,22348.69516935036,35.2659,35.3255,35.2287,35.2287,22348.6952
2012-12-19 13:00:00,47.3,47.32,47.13,47.29,22626.31871182676,35.2361,35.251,35.1095,35.2287,22626.3187
2012-12-19 13:30:00,47.27,47.29,47.14,47.24,21099.38922820655,35.2138,35.2287,35.1169,35.1914,21099.3892
2012-12-19 14:00:00,47.23,47.24,47.09,47.11,42615.2137701277,35.184,35.1914,35.0797,35.0946,42615.2138
2012-12-19 14:30:00,47.11,47.16,47.0,47.02,53581.34369794558,35.0946,35.1318,35.0126,35.0275,53581.3437
2012-12-19 15:00:00,47.01,47.14,47.01,47.05,41227.09605774569,35.0201,35.1169,35.0201,35.0499,41227.0961
2012-12-19 15:30:00,47.05,47.09,46.93,46.96,109106.05219322596,35.0499,35.0797,34.9605,34.9828,109106.0522
2012-12-20 09:30:00,46.99,47.03,46.8,46.86,47196.00222098834,35.0052,35.035,34.8637,34.9084,47196.0022
2012-12-20 10:00:00,46.92,47.06,46.92,47.03,31232.648528595226,34.953,35.0573,34.953,35.035,31232.6485
2012-12-20 10:30:00,47.03,47.16,47.01,47.11,20821.765685730148,35.035,35.1318,35.0201,35.0946,20821.7657
2012-12-20 11:00:00,47.09,47.09,46.91,46.92,25263.74236535258,35.0797,35.0797,34.9456,34.953,25263.7424
2012-12-20 11:30:00,46.88,47.0,46.86,46.96,149639.08939478066,34.9232,35.0126,34.9084,34.9828,149639.0894
2012-12-20 12:00:00,46.96,47.02,46.95,46.98,35952.24875069406,34.9828,35.0275,34.9754,34.9977,35952.2488
2012-12-20 12:30:00,46.93,47.03,46.93,46.96,15546.91837867851,34.9605,35.035,34.9605,34.9828,15546.9184
2012-12-20 13:00:00,46.98,47.52,46.98,47.52,151443.64242087727,34.9977,35.4,34.9977,35.4,151443.6424
2012-12-20 13:30:00,47.48,47.51,47.32,47.43,43586.89616879511,35.3702,35.3926,35.251,35.333,43586.8962
2012-12-20 14:00:00,47.43,47.43,47.31,47.33,22348.69516935036,35.333,35.333,35.2436,35.2585,22348.6952
2012-12-20 14:30:00,47.35,47.4,47.33,47.36,19850.083287062746,35.2734,35.3106,35.2585,35.2808,19850.0833
2012-12-20 15:00:00,47.37,47.4,47.31,47.37,27762.3542476402,35.2883,35.3106,35.2436,35.2883,27762.3542
2012-12-20 15:30:00,47.4,47.51,47.34,47.47,65241.53248195446,35.3106,35.3926,35.2659,35.3628,65241.5325
2012-12-21 09:30:00,46.63,47.09,46.57,47.08,128956.13548028872,34.737,35.0797,34.6923,35.0722,128956.1355
2012-12-21 10:00:00,47.08,47.24,46.99,47.15,61493.61465852304,35.0722,35.1914,35.0052,35.1244,61493.6147
2012-12-21 10:30:00,47.15,47.15,47.02,47.08,39838.978345363685,35.1244,35.1244,35.0275,35.0722,39838.9783
2012-12-21 11:00:00,47.09,47.14,46.95,47.04,43448.08439755691,35.0797,35.1169,34.9754,35.0424,43448.0844
2012-12-21 11:30:00,47.03,47.03,46.83,47.02,17767.90671848973,35.035,35.035,34.886,35.0275,17767.9067
2012-12-21 12:00:00,47.02,47.03,46.96,46.99,46363.131593559134,35.0275,35.035,34.9828,35.0052,46363.1316
2012-12-21 12:30:00,47.0,47.05,46.97,47.03,69405.88561910049,35.0126,35.0499,34.9903,35.035,69405.8856
2012-12-21 13:00:00,47.01,47.18,47.01,47.13,69544.6973903387,35.0201,35.1467,35.0201,35.1095,69544.6974
2012-12-21 13:30:00,47.14,47.24,47.11,47.19,14991.671293725709,35.1169,35.1914,35.0946,35.1542,14991.6713
2012-12-21 14:00:00,47.21,47.3,47.19,47.26,13464.741810105495,35.1691,35.2361,35.1542,35.2063,13464.7418
2012-12-21 14:30:00,47.21,47.31,47.19,47.24,31510.272071071624,35.1691,35.2436,35.1542,35.1914,31510.2721
2012-12-21 15:00:00,47.24,47.32,47.22,47.31,28178.789561354803,35.1914,35.251,35.1765,35.2436,28178.7896
2012-12-21 15:30:00,47.31,47.52,47.31,47.5,270405.33037201554,35.2436,35.4,35.2436,35.3851,270405.3304
2012-12-24 09:30:00,47.19,47.37,46.97,47.11,43725.70794003331,35.1542,35.2883,34.9903,35.0946,43725.7079
2012-12-24 10:00:00,47.09,47.21,47.05,47.19,72320.93281510271,35.0797,35.1691,35.0499,35.1542,72320.9328
2012-12-24 10:30:00,47.2,47.34,47.2,47.29,21654.63631315936,35.1616,35.2659,35.1616,35.2287,21654.6363
2012-12-24 11:00:00,47.29,47.31,47.24,47.27,25680.177679067183,35.2287,35.2436,35.1914,35.2138,25680.1777
2012-12-24 11:30:00,47.25,47.47,47.23,47.46,10133.259300388672,35.1989,35.3628,35.184,35.3553,10133.2593
2012-12-24 12:00:00,47.47,47.5,47.34,47.42,6246.529705719045,35.3628,35.3851,35.2659,35.3255,6246.5297
2012-12-24 12:30:00,47.42,47.5,47.37,47.5,22348.69516935036,35.3255,35.3851,35.2883,35.3851,22348.6952
2012-12-26 09:30:00,47.55,47.87,47.49,47.83,23736.81288173237,35.4224,35.6608,35.3777,35.631,23736.8129
2012-12-26 10:00:00,47.85,47.88,47.58,47.69,14991.671293725709,35.6459,35.6682,35.4447,35.5267,14991.6713
2012-12-26 10:30:00,47.7,47.7,47.49,47.49,13048.306496390893,35.5341,35.5341,35.3777,35.3777,13048.3065
2012-12-26 11:00:00,47.5,47.5,47.34,47.42,18323.15380344253,35.3851,35.3851,35.2659,35.3255,18323.1538
2012-12-26 11:30:00,47.29,47.44,47.29,47.37,10410.882842865074,35.2287,35.3404,35.2287,35.2883,10410.8828
2012-12-26 12:00:00,47.37,47.4,47.23,47.35,41643.531371460296,35.2883,35.3106,35.184,35.2734,41643.5314
2012-12-26 12:30:00,47.34,47.37,47.22,47.37,49000.55524708495,35.2659,35.2883,35.1765,35.2883,49000.5552
2012-12-26 13:00:00,47.37,47.38,47.26,47.27,28039.9777901166,35.2883,35.2957,35.2063,35.2138,28039.9778
2012-12-26 13:30:00,47.26,47.34,47.16,47.3,44975.01388117712,35.2063,35.2659,35.1318,35.2361,44975.0139
2012-12-26 14:00:00,47.3,47.45,47.3,47.33,14158.800666296502,35.2361,35.3479,35.2361,35.2585,14158.8007
2012-12-26 14:30:00,47.34,47.53,47.34,47.52,15130.483064963908,35.2659,35.4075,35.2659,35.4,15130.4831
2012-12-26 15:00:00,47.51,47.51,47.39,47.4,19988.895058300943,35.3926,35.3926,35.3032,35.3106,19988.8951
2012-12-26 15:30:00,47.4,47.4,47.0,47.39,106746.25208217656,35.3106,35.3106,35.0126,35.3032,106746.2521
2012-12-27 09:30:00,47.4,47.54,47.37,47.46,54136.59078289838,35.3106,35.4149,35.2883,35.3553,54136.5908
2012-12-27 10:00:00,47.42,47.46,47.06,47.22,61910.04997223764,35.3255,35.3553,35.0573,35.1765,61910.05
2012-12-27 10:30:00,47.21,47.27,47.17,47.23,38728.48417545808,35.1691,35.2138,35.1393,35.184,38728.4842
2012-12-27 11:00:00,47.23,47.34,47.08,47.2,45946.69627984453,35.184,35.2659,35.0722,35.1616,45946.6963
2012-12-27 11:30:00,47.22,47.27,47.11,47.22,43031.64908384231,35.1765,35.2138,35.0946,35.1765,43031.6491
2012-12-27 12:00:00,47.21,47.24,47.04,47.08,33731.26041088284,35.1691,35.1914,35.0424,35.0722,33731.2604
2012-12-27 12:30:00,47.06,47.11,46.95,47.09,28178.789561354803,35.0573,35.0946,34.9754,35.0797,28178.7896
2012-12-27 13:00:00,47.12,47.19,47.07,47.11,13187.118267629094,35.102,35.1542,35.0648,35.0946,13187.1183
2012-12-27 13:30:00,47.18,47.23,47.06,47.11,18878.400888395336,35.1467,35.184,35.0573,35.0946,18878.4009
2012-12-27 14:00:00,47.12,47.14,47.02,47.06,55524.70849528039,35.102,35.1169,35.0275,35.0573,55524.7085
2012-12-27 14:30:00,47.06,47.43,47.06,47.41,47334.81399222654,35.0573,35.333,35.0573,35.3181,47334.814
2012-12-27 15:00:00,47.41,47.69,47.38,47.68,48445.30816213215,35.3181,35.5267,35.2957,35.5192,48445.3082
2012-12-27 15:30:00,47.67,47.89,47.64,47.81,98695.1693503609,35.5118,35.6756,35.4894,35.6161,98695.1694
2012-12-28 09:30:00,47.47,47.65,47.38,47.57,62465.29705719045,35.3628,35.4969,35.2957,35.4373,62465.2971
2012-12-28 10:00:00,47.55,47.62,47.5,47.55,39144.91948917268,35.4224,35.4745,35.3851,35.4224,39144.9195
2012-12-28 10:30:00,47.55,47.71,47.52,47.6,22903.942254303165,35.4224,35.5416,35.4,35.4596,22903.9423
2012-12-28 11:00:00,47.6,47.83,47.53,47.81,33037.201554691834,35.4596,35.631,35.4075,35.6161,33037.2016
2012-12-28 11:30:00,47.84,47.88,47.79,47.88,23181.565796779567,35.6384,35.6682,35.6012,35.6682,23181.5658
2012-12-28 12:00:00,47.88,48.01,47.86,47.94,57745.696835091614,35.6682,35.765,35.6533,35.7129,57745.6968
2012-12-28 12:30:00,47.95,47.99,47.81,47.87,25541.365907828986,35.7203,35.7501,35.6161,35.6608,25541.3659
2012-12-28 13:00:00,47.88,48.02,47.86,47.93,20266.518600777345,35.6682,35.7725,35.6533,35.7054,20266.5186
2012-12-28 13:30:00,47.94,48.04,47.89,47.91,18878.400888395336,35.7129,35.7874,35.6756,35.6905,18878.4009
2012-12-28 14:00:00,47.91,47.91,47.68,47.72,17351.471404775122,35.6905,35.6905,35.5192,35.549,17351.4714
2012-12-28 14:30:00,47.73,47.77,47.68,47.7,19017.212659633537,35.5565,35.5863,35.5192,35.5341,19017.2127
2012-12-28 15:00:00,47.69,47.76,47.63,47.7,31510.272071071624,35.5267,35.5788,35.482,35.5341,31510.2721
2012-12-28 15:30:00,47.72,47.74,47.43,47.5,53858.96724042198,35.549,35.5639,35.333,35.3851,53858.9672
2012-12-31 09:30:00,47.42,48.11,47.37,48.08,29289.28373126041,35.3255,35.8395,35.2883,35.8172,29289.2837
2012-12-31 10:00:00,48.04,48.27,47.99,48.19,21238.20099944475,35.7874,35.9587,35.7501,35.8991,21238.201
2012-12-31 10:30:00,48.1,48.22,47.99,48.09,21377.01277068295,35.8321,35.9215,35.7501,35.8246,21377.0128
2012-12-31 11:00:00,48.09,48.27,48.09,48.18,24014.43642420877,35.8246,35.9587,35.8246,35.8917,24014.4364
2012-12-31 11:30:00,48.22,48.28,48.01,48.12,20960.57745696835,35.9215,35.9662,35.765,35.847,20960.5775
2012-12-31 12:00:00,48.13,48.21,48.12,48.17,15546.91837867851,35.8544,35.914,35.847,35.8842,15546.9184
2012-12-31 12:30:00,48.18,48.29,48.06,48.19,27207.1071626874,35.8917,35.9736,35.8023,35.8991,27207.1072
2012-12-31 13:00:00,48.22,48.3,48.11,48.19,29983.34258745141,35.9215,35.9811,35.8395,35.8991,29983.3426
2012-12-31 13:30:00,48.17,48.3,48.02,48.15,27345.9189339256,35.8842,35.9811,35.7725,35.8693,27345.9189
2012-12-31 14:00:00,48.17,48.35,48.12,48.32,19850.083287062746,35.8842,36.0183,35.847,35.996,19850.0833
2012-12-31 14:30:00,48.34,48.61,48.33,48.61,34841.754580788445,36.0109,36.212,36.0034,36.212,34841.7546
2012-12-31 15:00:00,48.63,48.68,48.3,48.36,51360.355358134366,36.2269,36.2642,35.9811,36.0258,51360.3554
2012-12-31 15:30:00,48.37,48.65,48.37,48.55,82176.56857301499,36.0332,36.2418,36.0332,36.1673,82176.5686
2013-01-02 09:30:00,49.11,49.32,49.02,49.28,156996.11327040533,36.5845,36.7409,36.5174,36.7111,156996.1133
2013-01-02 10:00:00,49.28,49.4,49.24,49.37,20544.142143253743,36.7111,36.8005,36.6813,36.7782,20544.1421
2013-01-02 10:30:00,49.37,49.38,49.16,49.17,26513.04830649639,36.7782,36.7856,36.6217,36.6292,26513.0483
2013-01-02 11:00:00,49.19,49.25,48.88,49.07,41227.09605774569,36.6441,36.6888,36.4131,36.5547,41227.0961
2013-01-02 11:30:00,49.03,49.13,48.99,49.04,24708.495280399777,36.5249,36.5994,36.4951,36.5323,24708.4953
2013-01-02 12:00:00,49.04,49.18,48.99,49.06,28039.9777901166,36.5323,36.6366,36.4951,36.5472,28039.9778
2013-01-02 12:30:00,49.08,49.24,49.08,49.17,19156.024430871737,36.5621,36.6813,36.5621,36.6292,19156.0244
2013-01-02 13:00:00,49.2,49.27,49.16,49.23,13742.365352581895,36.6515,36.7037,36.6217,36.6739,13742.3654
2013-01-02 13:30:00,49.24,49.25,49.08,49.08,18878.400888395336,36.6813,36.6888,36.5621,36.5621,18878.4009
2013-01-02 14:00:00,49.08,49.12,48.95,48.95,25957.801221543585,36.5621,36.5919,36.4653,36.4653,25957.8012
2013-01-02 14:30:00,48.95,49.11,48.94,49.07,28317.601332593003,36.4653,36.5845,36.4578,36.5547,28317.6013
2013-01-02 15:00:00,49.07,49.2,49.05,49.19,45946.69627984453,36.5547,36.6515,36.5398,36.6441,45946.6963
2013-01-02 15:30:00,49.17,49.48,49.17,49.46,82176.56857301499,36.6292,36.8601,36.6292,36.8452,82176.5686
2013-01-03 09:30:00,49.21,49.22,49.08,49.15,56912.82620766241,36.659,36.6664,36.5621,36.6143,56912.8262
2013-01-03 10:00:00,49.17,49.48,49.17,49.46,79261.52137701276,36.6292,36.8601,36.6292,36.8452,79261.5214
2013-01-03 10:30:00,49.48,49.57,49.45,49.53,35397.00166574125,36.8601,36.9272,36.8378,36.8974,35397.0017
2013-01-03 11:00:00,49.53,49.64,49.47,49.64,20266.518600777345,36.8974,36.9793,36.8527,36.9793,20266.5186
2013-01-03 11:30:00,49.61,49.65,49.57,49.62,8467.51804553026,36.957,36.9868,36.9272,36.9644,8467.518
2013-01-03 12:00:00,49.61,49.62,49.53,49.61,12215.435868961687,36.957,36.9644,36.8974,36.957,12215.4359
2013-01-03 12:30:00,49.56,49.61,49.48,49.51,8189.894503053858,36.9197,36.957,36.8601,36.8825,8189.8945
2013-01-03 13:00:00,49.51,49.56,49.45,49.51,14297.612437534704,36.8825,36.9197,36.8378,36.8825,14297.6124
2013-01-03 13:30:00,49.48,49.53,49.42,49.42,11521.377012770685,36.8601,36.8974,36.8154,36.8154,11521.377
2013-01-03 14:00:00,49.41,49.41,49.14,49.2,39977.790116601886,36.808,36.808,36.6068,36.6515,39977.7901
2013-01-03 14:30:00,49.2,49.2,49.04,49.16,36229.87229317046,36.6515,36.6515,36.5323,36.6217,36229.8723
2013-01-03 15:00:00,49.13,49.27,49.12,49.18,55108.27318156579,36.5994,36.7037,36.5919,36.6366,55108.2732
2013-01-03 15:30:00,49.2,49.31,49.1,49.26,86757.35702387562,36.6515,36.7335,36.577,36.6962,86757.357
2013-01-04 09:30:00,48.78,48.81,48.23,48.57,190033.3148250972,36.3387,36.361,35.9289,36.1822,190033.3148
2013-01-04 10:00:00,48.58,48.7,48.44,48.69,65241.53248195446,36.1897,36.2791,36.0854,36.2716,65241.5325
2013-01-04 10:30:00,48.68,48.88,48.67,48.75,75097.16823986673,36.2642,36.4131,36.2567,36.3163,75097.1682
2013-01-04 11:00:00,48.72,48.81,48.48,48.53,61215.99111604664,36.294,36.361,36.1152,36.1524,61215.9911
2013-01-04 11:30:00,48.52,48.66,48.45,48.55,64686.28539700166,36.145,36.2493,36.0928,36.1673,64686.2854
2013-01-04 12:00:00,48.55,48.56,48.35,48.44,53997.77901166018,36.1673,36.1748,36.0183,36.0854,53997.779
2013-01-04 12:30:00,48.45,48.45,48.38,48.4,58162.13214880622,36.0928,36.0928,36.0407,36.0556,58162.1321
2013-01-04 13:00:00,48.39,48.45,48.37,48.4,24292.05996668517,36.0481,36.0928,36.0332,36.0556,24292.06
2013-01-04 13:30:00,48.4,48.43,48.31,48.32,43170.460855080506,36.0556,36.0779,35.9885,35.996,43170.4609
2013-01-04 14:00:00,48.32,48.36,48.17,48.27,86340.92171016101,35.996,36.0258,35.8842,35.9587,86340.9217
2013-01-04 14:30:00,48.27,48.34,48.23,48.27,122015.54691837868,35.9587,36.0109,35.9289,35.9587,122015.5469
2013-01-04 15:00:00,48.26,48.43,48.25,48.3,255274.8473070516,35.9513,36.0779,35.9438,35.9811,255274.8473
2013-01-04 15:30:00,48.31,48.43,48.27,48.37,257357.02387562464,35.9885,36.0779,35.9587,36.0332,257357.0239
2013-01-07 09:30:00,48.19,48.26,48.0,48.0,96196.55746807328,35.8991,35.9513,35.7576,35.7576,96196.5575
2013-01-07 10:00:00,48.01,48.21,47.96,48.19,50527.48473070516,35.765,35.914,35.7278,35.8991,50527.4847
2013-01-07 10:30:00,48.17,48.25,48.12,48.22,98833.9811215991,35.8842,35.9438,35.847,35.9215,98833.9811
2013-01-07 11:00:00,48.25,48.36,48.19,48.27,87867.85119378123,35.9438,36.0258,35.8991,35.9587,87867.8512
2013-01-07 11:30:00,48.27,48.28,47.96,47.96,30816.21321488062,35.9587,35.9662,35.7278,35.7278,30816.2132
2013-01-07 12:00:00,47.96,47.99,47.91,47.98,31649.083842309825,35.7278,35.7501,35.6905,35.7427,31649.0838
2013-01-07 12:30:00,47.96,48.12,47.96,48.06,29428.09550249861,35.7278,35.847,35.7278,35.8023,29428.0955
2013-01-07 13:00:00,48.07,48.08,48.01,48.04,29983.34258745141,35.8097,35.8172,35.765,35.7874,29983.3426
2013-01-07 13:30:00,48.04,48.08,47.88,47.91,39977.790116601886,35.7874,35.8172,35.6682,35.6905,39977.7901
2013-01-07 14:00:00,47.92,48.01,47.92,48.0,29011.660188784008,35.698,35.765,35.698,35.7576,29011.6602
2013-01-07 14:30:00,47.99,48.07,47.99,48.04,48722.93170460855,35.7501,35.8097,35.7501,35.7874,48722.9317
2013-01-07 15:00:00,48.03,48.07,47.94,48.02,97168.2398667407,35.7799,35.8097,35.7129,35.7725,97168.2399
2013-01-07 15:30:00,48.01,48.1,48.0,48.04,166851.7490283176,35.765,35.8321,35.7576,35.7874,166851.749
2013-01-08 09:30:00,47.86,47.9,47.71,47.71,132565.24153248194,35.6533,35.6831,35.5416,35.5416,132565.2415
2013-01-08 10:00:00,47.73,47.81,47.59,47.63,30677.40144364242,35.5565,35.6161,35.4522,35.482,30677.4014
2013-01-08 10:30:00,47.63,47.63,47.44,47.49,39561.35480288728,35.482,35.482,35.3404,35.3777,39561.3548
2013-01-08 11:00:00,47.49,47.55,47.43,47.48,69961.13270405329,35.3777,35.4224,35.333,35.3702,69961.1327
2013-01-08 11:30:00,47.49,47.59,47.34,47.47,41365.90782898389,35.3777,35.4522,35.2659,35.3628,41365.9078
2013-01-08 12:00:00,47.47,47.55,47.39,47.4,29566.90727373681,35.3628,35.4224,35.3032,35.3106,29566.9073
2013-01-08 12:30:00,47.37,47.44,47.34,47.44,34147.69572459744,35.2883,35.3404,35.2659,35.3404,34147.6957
2013-01-08 13:00:00,47.45,47.45,47.39,47.4,40949.47251526929,35.3479,35.3479,35.3032,35.3106,40949.4725
2013-01-08 13:30:00,47.41,47.42,47.34,47.35,55663.52026651859,35.3181,35.3255,35.2659,35.2734,55663.5203
2013-01-08 14:00:00,47.36,47.46,47.33,47.41,62048.86174347584,35.2808,35.3553,35.2585,35.3181,62048.8617
2013-01-08 14:30:00,47.42,47.45,47.3,47.32,53581.34369794558,35.3255,35.3479,35.2361,35.251,53581.3437
2013-01-08 15:00:00,47.32,47.39,47.3,47.34,98139.9222654081,35.251,35.3032,35.2361,35.2659,98139.9223
2013-01-08 15:30:00,47.34,47.37,47.18,47.21,183786.78511937807,35.2659,35.2883,35.1467,35.1691,183786.7851
2013-01-09 09:30:00,47.58,47.68,47.52,47.63,182259.8556357579,35.4447,35.5192,35.4,35.482,182259.8556
2013-01-09 10:00:00,47.63,47.73,47.6,47.65,173098.27873403663,35.482,35.5565,35.4596,35.4969,173098.2787
2013-01-09 10:30:00,47.65,47.66,47.27,47.36,150194.3364797335,35.4969,35.5043,35.2138,35.2808,150194.3365
2013-01-09 11:00:00,47.34,47.4,47.29,47.37,113409.2171016102,35.2659,35.3106,35.2287,35.2883,113409.2171
2013-01-09 11:30:00,47.35,47.47,47.31,47.44,42754.0255413659,35.2734,35.3628,35.2436,35.3404,42754.0255
2013-01-09 12:00:00,47.45,47.47,47.32,47.32,32065.519156024428,35.3479,35.3628,35.251,35.251,32065.5192
2013-01-09 12:30:00,47.34,47.4,47.3,47.37,38312.04886174348,35.2659,35.3106,35.2361,35.2883,38312.0489
2013-01-09 13:00:00,47.36,47.36,47.3,47.32,50527.48473070516,35.2808,35.2808,35.2361,35.251,50527.4847
2013-01-09 13:30:00,47.32,47.41,47.32,47.41,66352.02665186007,35.251,35.3181,35.251,35.3181,66352.0267
2013-01-09 14:00:00,47.41,47.55,47.39,47.53,54275.402554136585,35.3181,35.4224,35.3032,35.4075,54275.4026
2013-01-09 14:30:00,47.52,47.56,47.26,47.34,83148.2509716824,35.4,35.4298,35.2063,35.2659,83148.251
2013-01-09 15:00:00,47.33,47.4,47.29,47.32,84397.5569128262,35.2585,35.3106,35.2287,35.251,84397.5569
2013-01-09 15:30:00,47.32,47.4,47.27,47.35,113131.5935591338,35.251,35.3106,35.2138,35.2734,113131.5936
2013-01-10 09:30:00,48.09,48.11,47.67,47.67,97445.8634092171,35.8246,35.8395,35.5118,35.5118,97445.8634
2013-01-10 10:00:00,47.7,47.76,47.65,47.67,78706.27429205996,35.5341,35.5788,35.4969,35.5118,78706.2743
2013-01-10 10:30:00,47.66,47.68,47.4,47.42,83981.1215991116,35.5043,35.5192,35.3106,35.3255,83981.1216
2013-01-10 11:00:00,47.42,47.5,47.37,47.4,68434.20322043309,35.3255,35.3851,35.2883,35.3106,68434.2032
2013-01-10 11:30:00,47.42,47.5,47.37,47.5,34008.88395335924,35.3255,35.3851,35.2883,35.3851,34008.884
2013-01-10 12:00:00,47.5,47.52,47.42,47.43,61215.99111604664,35.3851,35.4,35.3255,35.333,61215.9911
2013-01-10 12:30:00,47.44,47.48,47.4,47.44,32759.578012215432,35.3404,35.3702,35.3106,35.3404,32759.578
2013-01-10 13:00:00,47.46,47.47,47.38,47.4,27207.1071626874,35.3553,35.3628,35.2957,35.3106,27207.1072
2013-01-10 13:30:00,47.4,47.44,47.39,47.41,28872.848417545807,35.3106,35.3404,35.3032,35.3181,28872.8484
2013-01-10 14:00:00,47.42,47.45,47.29,47.31,39144.91948917268,35.3255,35.3479,35.2287,35.2436,39144.9195
2013-01-10 14:30:00,47.31,47.32,47.26,47.32,71765.68573014991,35.2436,35.251,35.2063,35.251,71765.6857
2013-01-10 15:00:00,47.33,47.4,47.29,47.34,61771.23820099944,35.2585,35.3106,35.2287,35.2659,61771.2382
2013-01-10 15:30:00,47.34,47.42,47.22,47.34,274708.49528039974,35.2659,35.3255,35.1765,35.2659,274708.4953
2013-01-11 09:30:00,47.7,47.85,46.98,46.98,159633.53692393113,35.5341,35.6459,34.9977,34.9977,159633.5369
2013-01-11 10:00:00,47.01,47.01,46.58,46.7,244725.15269294835,35.0201,35.0201,34.6998,34.7892,244725.1527
2013-01-11 10:30:00,46.71,46.88,46.64,46.87,192531.9267073848,34.7966,34.9232,34.7445,34.9158,192531.9267
2013-01-11 11:00:00,46.86,47.09,46.86,47.0,197251.5269294836,34.9084,35.0797,34.9084,35.0126,197251.5269
2013-01-11 11:30:00,46.98,47.01,46.83,46.85,60938.36757357024,34.9977,35.0201,34.886,34.9009,60938.3676
2013-01-11 12:00:00,46.87,46.96,46.85,46.88,55663.52026651859,34.9158,34.9828,34.9009,34.9232,55663.5203
2013-01-11 12:30:00,46.91,46.93,46.83,46.93,79261.52137701276,34.9456,34.9605,34.886,34.9605,79261.5214
2013-01-11 13:00:00,46.93,47.19,46.92,47.17,65935.59133814547,34.9605,35.1542,34.953,35.1393,65935.5913
2013-01-11 13:30:00,47.17,47.29,47.13,47.13,87173.79233759022,35.1393,35.2287,35.1095,35.1095,87173.7923
2013-01-11 14:00:00,47.13,47.15,46.98,47.0,110494.16990560798,35.1095,35.1244,34.9977,35.0126,110494.1699
2013-01-11 14:30:00,46.99,47.0,46.84,46.88,96890.6163242643,35.0052,35.0126,34.8935,34.9232,96890.6163
2013-01-11 15:00:00,46.89,46.91,46.84,46.88,138672.95946696278,34.9307,34.9456,34.8935,34.9232,138672.9595
2013-01-11 15:30:00,46.88,47.03,46.88,47.02,156302.0544142143,34.9232,35.035,34.9232,35.0275,156302.0544
2013-01-14 09:30:00,47.44,47.52,47.24,47.29,119933.37034980566,35.3404,35.4,35.1914,35.2287,119933.3703
2013-01-14 10:00:00,47.28,47.29,47.14,47.22,103275.95780122154,35.2212,35.2287,35.1169,35.1765,103275.9578
2013-01-14 10:30:00,47.22,47.24,47.17,47.21,86340.92171016101,35.1765,35.1914,35.1393,35.1691,86340.9217
2013-01-14 11:00:00,47.19,47.29,47.14,47.15,57606.88506385341,35.1542,35.2287,35.1169,35.1244,57606.8851
2013-01-14 11:30:00,47.16,47.21,47.03,47.19,76068.85063853415,35.1318,35.1691,35.035,35.1542,76068.8506
2013-01-14 12:00:00,47.19,47.2,47.04,47.1,23042.75402554137,35.1542,35.1616,35.0424,35.0871,23042.754
2013-01-14 12:30:00,47.1,47.12,47.06,47.11,34702.942809550244,35.0871,35.102,35.0573,35.0946,34702.9428
2013-01-14 13:00:00,47.11,47.12,47.06,47.08,26096.612992781786,35.0946,35.102,35.0573,35.0722,26096.613
2013-01-14 13:30:00,47.07,47.11,47.04,47.09,49416.99056079955,35.0648,35.0946,35.0424,35.0797,49416.9906
2013-01-14 14:00:00,47.07,47.11,47.03,47.04,83842.3098278734,35.0648,35.0946,35.035,35.0424,83842.3098
2013-01-14 14:30:00,47.04,47.09,47.02,47.07,49416.99056079955,35.0424,35.0797,35.0275,35.0648,49416.9906
2013-01-14 15:00:00,47.07,47.17,47.06,47.13,92726.26318711828,35.0648,35.1393,35.0573,35.1095,92726.2632
2013-01-14 15:30:00,47.13,47.17,47.08,47.12,134230.98278734036,35.1095,35.1393,35.0722,35.102,134230.9828
2013-01-15 09:30:00,47.27,47.33,47.02,47.06,194891.7268184342,35.2138,35.2585,35.0275,35.0573,194891.7268
2013-01-15 10:00:00,47.08,47.21,47.05,47.14,122848.41754580788,35.0722,35.1691,35.0499,35.1169,122848.4175
2013-01-15 10:30:00,47.13,47.25,47.04,47.24,73570.23875624653,35.1095,35.1989,35.0424,35.1914,73570.2388
2013-01-15 11:00:00,47.24,47.26,47.13,47.22,60105.49694614103,35.1914,35.2063,35.1095,35.1765,60105.4969
2013-01-15 11:30:00,47.22,47.24,47.16,47.19,48445.30816213215,35.1765,35.1914,35.1318,35.1542,48445.3082
2013-01-15 12:00:00,47.19,47.21,47.12,47.18,36368.68406440866,35.1542,35.1691,35.102,35.1467,36368.6841
2013-01-15 12:30:00,47.21,47.27,47.13,47.17,61771.23820099944,35.1691,35.2138,35.1095,35.1393,61771.2382
2013-01-15 13:00:00,47.17,47.23,47.12,47.14,46918.37867851194,35.1393,35.184,35.102,35.1169,46918.3787
2013-01-15 13:30:00,47.11,47.26,47.11,47.22,151998.88950583007,35.0946,35.2063,35.0946,35.1765,151998.8895
2013-01-15 14:00:00,47.24,47.38,47.2,47.24,61077.17934480844,35.1914,35.2957,35.1616,35.1914,61077.1793
2013-01-15 14:30:00,47.24,47.27,47.22,47.24,72737.36812881732,35.1914,35.2138,35.1765,35.1914,72737.3681
2013-01-15 15:00:00,47.24,47.32,47.22,47.28,117018.32315380345,35.1914,35.251,35.1765,35.2212,117018.3232
2013-01-15 15:30:00,47.28,47.42,47.24,47.29,151582.4541921155,35.2212,35.3255,35.1914,35.2287,151582.4542
2013-01-16 09:30:00,47.43,47.5,47.05,47.26,136313.15935591338,35.333,35.3851,35.0499,35.2063,136313.1594
2013-01-16 10:00:00,47.26,47.27,47.11,47.14,101332.59300388672,35.2063,35.2138,35.0946,35.1169,101332.593
2013-01-16 10:30:00,47.14,47.16,46.85,46.85,98139.9222654081,35.1169,35.1318,34.9009,34.9009,98139.9223
2013-01-16 11:00:00,46.85,47.17,46.83,47.03,184203.2204330927,34.9009,35.1393,34.886,35.035,184203.2204
2013-01-16 11:30:00,47.03,47.03,46.68,46.75,68017.76790671848,35.035,35.035,34.7743,34.8264,68017.7679
2013-01-16 12:00:00,46.73,46.87,46.69,46.84,40810.66074403109,34.8115,34.9158,34.7817,34.8935,40810.6607
2013-01-16 12:30:00,46.83,46.91,46.81,46.88,50805.10827318156,34.886,34.9456,34.8711,34.9232,50805.1083
2013-01-16 13:00:00,46.89,46.94,46.87,46.9,19572.45974458634,34.9307,34.9679,34.9158,34.9381,19572.4597
2013-01-16 13:30:00,46.89,46.95,46.81,46.88,84675.1804553026,34.9307,34.9754,34.8711,34.9232,84675.1805
2013-01-16 14:00:00,46.89,46.93,46.85,46.91,54136.59078289838,34.9307,34.9605,34.9009,34.9456,54136.5908
2013-01-16 14:30:00,46.91,47.04,46.91,47.01,73570.23875624653,34.9456,35.0424,34.9456,35.0201,73570.2388
2013-01-16 15:00:00,47.01,47.06,46.99,47.0,59827.87340366463,35.0201,35.0573,35.0052,35.0126,59827.8734
2013-01-16 15:30:00,47.0,47.02,46.77,46.88,215019.4336479733,35.0126,35.0275,34.8413,34.9232,215019.4336
2013-01-17 09:30:00,47.27,47.4,46.98,47.11,103692.39311493616,35.2138,35.3106,34.9977,35.0946,103692.3931
2013-01-17 10:00:00,47.09,47.15,46.99,47.14,93697.94558578568,35.0797,35.1244,35.0052,35.1169,93697.9456
2013-01-17 10:30:00,47.15,47.29,47.09,47.24,78289.83897834536,35.1244,35.2287,35.0797,35.1914,78289.839
2013-01-17 11:00:00,47.22,47.24,47.11,47.13,35952.24875069406,35.1765,35.1914,35.0946,35.1095,35952.2488
2013-01-17 11:30:00,47.14,47.19,47.09,47.11,34008.88395335924,35.1169,35.1542,35.0797,35.0946,34008.884
2013-01-17 12:00:00,47.13,47.37,47.13,47.36,20960.57745696835,35.1095,35.2883,35.1095,35.2808,20960.5775
2013-01-17 12:30:00,47.34,47.4,47.26,47.26,15269.294836202109,35.2659,35.3106,35.2063,35.2063,15269.2948
2013-01-17 13:00:00,47.25,47.41,47.25,47.35,47334.81399222654,35.1989,35.3181,35.1989,35.2734,47334.814
2013-01-17 13:30:00,47.37,47.47,47.36,47.46,49278.17878956135,35.2883,35.3628,35.2808,35.3553,49278.1788
2013-01-17 14:00:00,47.47,47.56,47.42,47.52,86757.35702387562,35.3628,35.4298,35.3255,35.4,86757.357
2013-01-17 14:30:00,47.52,47.53,47.25,47.29,55108.27318156579,35.4,35.4075,35.1989,35.2287,55108.2732
2013-01-17 15:00:00,47.29,47.4,47.27,47.4,42337.5902276513,35.2287,35.3106,35.2138,35.3106,42337.5902
2013-01-17 15:30:00,47.4,47.46,47.36,47.45,117434.75846751804,35.3106,35.3553,35.2808,35.3479,117434.7585
2013-01-18 09:30:00,47.47,47.51,47.26,47.29,149916.71293725708,35.3628,35.3926,35.2063,35.2287,149916.7129
2013-01-18 10:00:00,47.29,47.29,47.14,47.24,66213.21488062188,35.2287,35.2287,35.1169,35.1914,66213.2149
2013-01-18 10:30:00,47.22,47.23,47.12,47.14,31232.648528595226,35.1765,35.184,35.102,35.1169,31232.6485
2013-01-18 11:00:00,47.12,47.17,47.01,47.15,60105.49694614103,35.102,35.1393,35.0201,35.1244,60105.4969
2013-01-18 11:30:00,47.13,47.15,47.07,47.11,22626.31871182676,35.1095,35.1244,35.0648,35.0946,22626.3187
2013-01-18 12:00:00,47.1,47.11,47.01,47.01,25124.93059411438,35.0871,35.0946,35.0201,35.0201,25124.9306
2013-01-18 12:30:00,47.01,47.04,46.93,46.96,35258.18989450305,35.0201,35.0424,34.9605,34.9828,35258.1899
2013-01-18 13:00:00,47.01,47.06,46.97,47.03,23320.377568017768,35.0201,35.0573,34.9903,35.035,23320.3776
2013-01-18 13:30:00,47.01,47.05,46.99,47.01,29011.660188784008,35.0201,35.0499,35.0052,35.0201,29011.6602
2013-01-18 14:00:00,47.02,47.03,46.94,46.95,32759.578012215432,35.0275,35.035,34.9679,34.9754,32759.578
2013-01-18 14:30:00,46.96,47.0,46.93,46.96,57884.508606329815,34.9828,35.0126,34.9605,34.9828,57884.5086
2013-01-18 15:00:00,46.97,46.99,46.94,46.98,79677.95669072737,34.9903,35.0052,34.9679,34.9977,79677.9567
2013-01-18 15:30:00,46.98,47.11,46.98,47.07,199194.89172681843,34.9977,35.0946,34.9977,35.0648,199194.8917
2013-01-22 09:30:00,47.36,47.42,47.29,47.32,129233.75902276512,35.2808,35.3255,35.2287,35.251,129233.759
2013-01-22 10:00:00,47.31,47.34,47.05,47.19,78012.21543586896,35.2436,35.2659,35.0499,35.1542,78012.2154
2013-01-22 10:30:00,47.16,47.29,47.11,47.28,63853.41476957245,35.1318,35.2287,35.0946,35.2212,63853.4148
2013-01-22 11:00:00,47.23,47.28,47.08,47.15,144364.24208772904,35.184,35.2212,35.0722,35.1244,144364.2421
2013-01-22 11:30:00,47.16,47.17,46.9,47.01,118406.44086618544,35.1318,35.1393,34.9381,35.0201,118406.4409
2013-01-22 12:00:00,46.98,47.07,46.96,47.01,43864.51971127151,34.9977,35.0648,34.9828,35.0201,43864.5197
2013-01-22 12:30:00,47.01,47.06,46.95,46.96,53720.15546918378,35.0201,35.0573,34.9754,34.9828,53720.1555
2013-01-22 13:00:00,46.98,47.08,46.94,47.0,33037.201554691834,34.9977,35.0722,34.9679,35.0126,33037.2016
2013-01-22 13:30:00,47.01,47.09,46.98,47.01,48306.496390893946,35.0201,35.0797,34.9977,35.0201,48306.4964
2013-01-22 14:00:00,46.99,47.03,46.94,46.99,78289.83897834536,35.0052,35.035,34.9679,35.0052,78289.839
2013-01-22 14:30:00,46.98,47.06,46.96,47.06,46085.50805108273,34.9977,35.0573,34.9828,35.0573,46085.5081
2013-01-22 15:00:00,47.04,47.06,46.95,46.98,108689.61687951138,35.0424,35.0573,34.9754,34.9977,108689.6169
2013-01-22 15:30:00,46.98,47.09,46.98,47.05,210438.6451971127,34.9977,35.0797,34.9977,35.0499,210438.6452
2013-01-23 09:30:00,47.04,47.12,46.98,47.01,125208.21765685728,35.0424,35.102,34.9977,35.0201,125208.2177
2013-01-23 10:00:00,47.03,47.07,46.94,46.94,96335.36923931148,35.035,35.0648,34.9679,34.9679,96335.3692
2013-01-23 10:30:00,46.94,46.97,46.75,46.84,60244.30871737923,34.9679,34.9903,34.8264,34.8935,60244.3087
2013-01-23 11:00:00,46.83,46.85,46.71,46.77,75235.98001110494,34.886,34.9009,34.7966,34.8413,75235.98
2013-01-23 11:30:00,46.75,46.75,46.6,46.7,210577.4569683509,34.8264,34.8264,34.7147,34.7892,210577.457
2013-01-23 12:00:00,46.68,46.71,46.61,46.63,89950.02776235424,34.7743,34.7966,34.7221,34.737,89950.0278
2013-01-23 12:30:00,46.64,46.67,46.6,46.63,49278.17878956135,34.7445,34.7668,34.7147,34.737,49278.1788
2013-01-23 13:00:00,46.62,46.74,46.61,46.69,63020.54414214325,34.7296,34.819,34.7221,34.7817,63020.5441
2013-01-23 13:30:00,46.7,46.78,46.7,46.75,28317.601332593003,34.7892,34.8488,34.7892,34.8264,28317.6013
2013-01-23 14:00:00,46.75,46.75,46.69,46.7,40116.60188784009,34.8264,34.8264,34.7817,34.7892,40116.6019
2013-01-23 14:30:00,46.68,46.7,46.6,46.63,125347.0294280955,34.7743,34.7892,34.7147,34.737,125347.0294
2013-01-23 15:00:00,46.62,46.68,46.58,46.6,117157.13492504164,34.7296,34.7743,34.6998,34.7147,117157.1349
2013-01-23 15:30:00,46.6,46.71,46.58,46.68,169350.3609106052,34.7147,34.7966,34.6998,34.7743,169350.3609
2013-01-24 09:30:00,47.55,47.74,47.4,47.55,362021.09938922815,35.4224,35.5639,35.3106,35.4224,362021.0994
2013-01-24 10:00:00,47.55,47.73,47.31,47.36,274014.43642420875,35.4224,35.5565,35.2436,35.2808,274014.4364
2013-01-24 10:30:00,47.36,47.43,47.05,47.33,148389.78345363686,35.2808,35.333,35.0499,35.2585,148389.7835
2013-01-24 11:00:00,47.32,47.39,47.29,47.37,113131.5935591338,35.251,35.3032,35.2287,35.2883,113131.5936
2013-01-24 11:30:00,47.34,47.36,47.27,47.32,69544.6973903387,35.2659,35.2808,35.2138,35.251,69544.6974
2013-01-24 12:00:00,47.32,47.36,47.29,47.36,63020.54414214325,35.251,35.2808,35.2287,35.2808,63020.5441
2013-01-24 12:30:00,47.36,47.37,47.15,47.16,72459.74458634092,35.2808,35.2883,35.1244,35.1318,72459.7446
2013-01-24 13:00:00,47.15,47.22,47.11,47.19,85230.4275402554,35.1244,35.1765,35.0946,35.1542,85230.4275
2013-01-24 13:30:00,47.19,47.19,47.02,47.03,125624.6529705719,35.1542,35.1542,35.0275,35.035,125624.653
2013-01-24 14:00:00,47.03,47.26,47.03,47.26,91893.39255968906,35.035,35.2063,35.035,35.2063,91893.3926
2013-01-24 14:30:00,47.26,47.32,47.24,47.28,67323.70905052748,35.2063,35.251,35.1914,35.2212,67323.7091
2013-01-24 15:00:00,47.27,47.31,47.26,47.29,123126.04108828428,35.2138,35.2436,35.2063,35.2287,123126.0411
2013-01-24 15:30:00,47.29,47.33,47.23,47.33,343281.51027207106,35.2287,35.2585,35.184,35.2585,343281.5103
2013-01-25 09:30:00,48.1,48.16,47.82,48.09,257912.27096057744,35.8321,35.8768,35.6235,35.8246,257912.271
2013-01-25 10:00:00,48.07,48.2,48.01,48.09,139228.2065519156,35.8097,35.9066,35.765,35.8246,139228.2066
2013-01-25 10:30:00,48.08,48.12,47.95,48.08,78567.46252082176,35.8172,35.847,35.7203,35.8172,78567.4625
2013-01-25 11:00:00,48.09,48.15,48.01,48.02,119655.74680732924,35.8246,35.8693,35.765,35.7725,119655.7468
2013-01-25 11:30:00,48.03,48.03,47.95,48.01,92726.26318711828,35.7799,35.7799,35.7203,35.765,92726.2632
2013-01-25 12:00:00,48.01,48.07,47.97,48.03,108689.61687951138,35.765,35.8097,35.7352,35.7799,108689.6169
2013-01-25 12:30:00,48.04,48.07,47.99,48.0,65935.59133814547,35.7874,35.8097,35.7501,35.7576,65935.5913
2013-01-25 13:00:00,48.01,48.07,47.96,48.05,67740.14436424208,35.765,35.8097,35.7278,35.7948,67740.1444
2013-01-25 13:30:00,48.04,48.07,47.98,48.01,54830.64963908939,35.7874,35.8097,35.7427,35.765,54830.6496
2013-01-25 14:00:00,48.01,48.02,47.92,47.98,98001.1104941699,35.765,35.7725,35.698,35.7427,98001.1105
2013-01-25 14:30:00,47.98,47.98,47.87,47.91,101054.96946141032,35.7427,35.7427,35.6608,35.6905,101054.9695
2013-01-25 15:00:00,47.91,48.07,47.88,48.06,139783.4536368684,35.6905,35.8097,35.6682,35.8023,139783.4536
2013-01-25 15:30:00,48.07,48.07,47.91,47.97,187534.7029428096,35.8097,35.8097,35.6905,35.7352,187534.7029
2013-01-28 09:30:00,48.44,48.5,48.19,48.27,162132.14880621876,36.0854,36.1301,35.8991,35.9587,162132.1488
2013-01-28 10:00:00,48.22,48.32,48.09,48.17,127568.01776790671,35.9215,35.996,35.8246,35.8842,127568.0178
2013-01-28 10:30:00,48.16,48.17,47.99,48.11,93559.13381454747,35.8768,35.8842,35.7501,35.8395,93559.1338
2013-01-28 11:00:00,48.12,48.14,47.99,48.03,50527.48473070516,35.847,35.8619,35.7501,35.7799,50527.4847
2013-01-28 11:30:00,48.04,48.04,47.96,47.98,33453.63686840644,35.7874,35.7874,35.7278,35.7427,33453.6369
2013-01-28 12:00:00,47.99,48.01,47.91,47.91,32481.95446973903,35.7501,35.765,35.6905,35.6905,32481.9545
2013-01-28 12:30:00,47.91,47.97,47.91,47.97,21793.448084397554,35.6905,35.7352,35.6905,35.7352,21793.4481
2013-01-28 13:00:00,47.96,47.96,47.86,47.86,40255.41365907829,35.7278,35.7278,35.6533,35.6533,40255.4137
2013-01-28 13:30:00,47.86,48.01,47.84,48.01,65796.77956690727,35.6533,35.765,35.6384,35.765,65796.7796
2013-01-28 14:00:00,48.02,48.02,47.95,48.0,33453.63686840644,35.7725,35.7725,35.7203,35.7576,33453.6369
2013-01-28 14:30:00,48.01,48.01,47.96,47.99,63575.79122709605,35.765,35.765,35.7278,35.7501,63575.7912
2013-01-28 15:00:00,47.99,48.08,47.96,48.04,96335.36923931148,35.7501,35.8172,35.7278,35.7874,96335.3692
2013-01-28 15:30:00,48.04,48.18,48.04,48.14,164353.13714602997,35.7874,35.8917,35.7874,35.8619,164353.1371
2013-01-29 09:30:00,48.38,48.48,48.31,48.44,192254.3031649084,36.0407,36.1152,35.9885,36.0854,192254.3032
2013-01-29 10:00:00,48.4,48.55,48.32,48.5,152970.57190449748,36.0556,36.1673,35.996,36.1301,152970.5719
2013-01-29 10:30:00,48.5,48.68,48.5,48.68,117018.32315380345,36.1301,36.2642,36.1301,36.2642,117018.3232
2013-01-29 11:00:00,48.68,48.68,48.55,48.63,75097.16823986673,36.2642,36.2642,36.1673,36.2269,75097.1682
2013-01-29 11:30:00,48.63,48.65,48.57,48.64,49000.55524708495,36.2269,36.2418,36.1822,36.2344,49000.5552
2013-01-29 12:00:00,48.63,48.63,48.53,48.55,115630.20544142142,36.2269,36.2269,36.1524,36.1673,115630.2054
2013-01-29 12:30:00,48.55,48.78,48.55,48.75,68711.82676290949,36.1673,36.3387,36.1673,36.3163,68711.8268
2013-01-29 13:00:00,48.75,48.86,48.75,48.76,77179.34480843975,36.3163,36.3983,36.3163,36.3238,77179.3448
2013-01-29 13:30:00,48.77,48.8,48.71,48.76,99666.85174902833,36.3312,36.3536,36.2865,36.3238,99666.8517
2013-01-29 14:00:00,48.76,48.79,48.68,48.76,83703.4980566352,36.3238,36.3461,36.2642,36.3238,83703.4981
2013-01-29 14:30:00,48.77,48.93,48.76,48.92,113686.8406440866,36.3312,36.4504,36.3238,36.4429,113686.8406
2013-01-29 15:00:00,48.92,49.09,48.87,49.07,150610.77179344808,36.4429,36.5696,36.4057,36.5547,150610.7718
2013-01-29 15:30:00,49.07,49.25,49.06,49.16,336618.5452526374,36.5547,36.6888,36.5472,36.6217,336618.5453
2013-01-30 09:30:00,49.2,49.63,49.12,49.55,240005.5524708495,36.6515,36.9719,36.5919,36.9123,240005.5525
2013-01-30 10:00:00,49.54,49.58,49.18,49.32,122293.17046085508,36.9048,36.9346,36.6366,36.7409,122293.1705
2013-01-30 10:30:00,49.3,49.32,49.17,49.23,139922.26540810658,36.726,36.7409,36.6292,36.6739,139922.2654
2013-01-30 11:00:00,49.23,49.23,48.89,49.02,168101.0549694614,36.6739,36.6739,36.4206,36.5174,168101.055
2013-01-30 11:30:00,49.04,49.04,48.81,48.81,93142.69850083286,36.5323,36.5323,36.361,36.361,93142.6985
2013-01-30 12:00:00,48.81,48.83,48.74,48.79,42754.0255413659,36.361,36.3759,36.3089,36.3461,42754.0255
2013-01-30 12:30:00,48.79,48.79,48.66,48.71,42754.0255413659,36.3461,36.3461,36.2493,36.2865,42754.0255
2013-01-30 13:00:00,48.7,48.71,48.54,48.67,66768.46196557468,36.2791,36.2865,36.1599,36.2567,66768.462
2013-01-30 13:30:00,48.68,48.79,48.66,48.78,69683.50916157689,36.2642,36.3461,36.2493,36.3387,69683.5092
2013-01-30 14:00:00,48.78,48.8,48.69,48.69,44975.01388117712,36.3387,36.3536,36.2716,36.2716,44975.0139
2013-01-30 14:30:00,48.68,48.71,48.55,48.58,59133.81454747362,36.2642,36.2865,36.1673,36.1897,59133.8145
2013-01-30 15:00:00,48.57,48.82,48.53,48.81,187951.1382565241,36.1822,36.3685,36.1524,36.361,187951.1383
2013-01-30 15:30:00,48.82,48.84,48.6,48.63,490699.6113270405,36.3685,36.3834,36.2046,36.2269,490699.6113
2013-01-31 09:30:00,47.57,48.02,47.33,47.87,556218.7673514714,35.4373,35.7725,35.2585,35.6608,556218.7674
2013-01-31 10:00:00,47.88,47.89,47.65,47.8,290255.41365907824,35.6682,35.6756,35.4969,35.6086,290255.4137
2013-01-31 10:30:00,47.81,47.83,47.23,47.25,250277.6235424764,35.6161,35.631,35.184,35.1989,250277.6235
2013-01-31 11:00:00,47.25,47.32,47.14,47.15,93142.69850083286,35.1989,35.251,35.1169,35.1244,93142.6985
2013-01-31 11:30:00,47.19,47.24,46.92,47.2,94114.38089950028,35.1542,35.1914,34.953,35.1616,94114.3809
2013-01-31 12:00:00,47.19,47.5,47.18,47.42,103692.39311493616,35.1542,35.3851,35.1467,35.3255,103692.3931
2013-01-31 12:30:00,47.43,47.53,47.35,47.35,72598.55635757912,35.333,35.4075,35.2734,35.2734,72598.5564
2013-01-31 13:00:00,47.36,47.43,47.31,47.35,48028.87284841754,35.2808,35.333,35.2436,35.2734,48028.8728
2013-01-31 13:30:00,47.35,47.51,47.35,47.47,35258.18989450305,35.2734,35.3926,35.2734,35.3628,35258.1899
2013-01-31 14:00:00,47.45,47.47,47.34,47.35,94114.38089950028,35.3479,35.3628,35.2659,35.2734,94114.3809
2013-01-31 14:30:00,47.35,47.44,47.34,47.4,54691.83786785119,35.2734,35.3404,35.2659,35.3106,54691.8379
2013-01-31 15:00:00,47.39,47.45,47.24,47.39,114380.89950027762,35.3032,35.3479,35.1914,35.3032,114380.8995
2013-01-31 15:30:00,47.37,47.45,47.36,47.4,194752.915047196,35.2883,35.3479,35.2808,35.3106,194752.915
2013-02-01 09:30:00,47.37,47.4,47.25,47.38,190449.75013881177,35.2883,35.3106,35.1989,35.2957,190449.7501
2013-02-01 10:00:00,47.4,47.68,47.32,47.55,100083.28706274292,35.3106,35.5192,35.251,35.4224,100083.2871
2013-02-01 10:30:00,47.55,47.82,47.54,47.77,79816.76846196556,35.4224,35.6235,35.4149,35.5863,79816.7685
2013-02-01 11:00:00,47.76,47.83,47.73,47.78,46501.943364797335,35.5788,35.631,35.5565,35.5937,46501.9434
2013-02-01 11:30:00,47.76,47.76,47.56,47.66,54969.46141032759,35.5788,35.5788,35.4298,35.5043,54969.4614
2013-02-01 12:00:00,47.66,47.72,47.52,47.63,86757.35702387562,35.5043,35.549,35.4,35.482,86757.357
2013-02-01 12:30:00,47.63,47.63,47.51,47.57,28734.03664630761,35.482,35.482,35.3926,35.4373,28734.0366
2013-02-01 13:00:00,47.58,47.68,47.56,47.67,26929.48362021099,35.4447,35.5192,35.4298,35.5118,26929.4836
2013-02-01 13:30:00,47.67,47.71,47.6,47.67,28872.848417545807,35.5118,35.5416,35.4596,35.5118,28872.8484
2013-02-01 14:00:00,47.68,47.7,47.6,47.62,49278.17878956135,35.5192,35.5341,35.4596,35.4745,49278.1788
2013-02-01 14:30:00,47.63,47.76,47.62,47.67,54414.21432537479,35.482,35.5788,35.4745,35.5118,54414.2143
2013-02-01 15:00:00,47.68,47.75,47.63,47.75,50249.86118822876,35.5192,35.5714,35.482,35.5714,50249.8612
2013-02-01 15:30:00,47.76,47.94,47.74,47.84,134369.79455857855,35.5788,35.7129,35.5639,35.6384,134369.7946
2013-02-04 09:30:00,46.95,47.02,46.7,46.83,279705.719044975,34.9754,35.0275,34.7892,34.886,279705.719
2013-02-04 10:00:00,46.83,46.9,46.63,46.85,146585.23042754026,34.886,34.9381,34.737,34.9009,146585.2304
2013-02-04 10:30:00,46.85,46.85,46.68,46.73,95086.06329816768,34.9009,34.9009,34.7743,34.8115,95086.0633
2013-02-04 11:00:00,46.72,46.78,46.6,46.64,75374.79178234313,34.8041,34.8488,34.7147,34.7445,75374.7918
2013-02-04 11:30:00,46.66,46.7,46.61,46.64,36368.68406440866,34.7594,34.7892,34.7221,34.7445,36368.6841
2013-02-04 12:00:00,46.65,46.67,46.61,46.63,26374.236535258187,34.7519,34.7668,34.7221,34.737,26374.2365
2013-02-04 12:30:00,46.65,46.67,46.62,46.67,26374.236535258187,34.7519,34.7668,34.7296,34.7668,26374.2365
2013-02-04 13:00:00,46.66,46.67,46.54,46.56,32759.578012215432,34.7594,34.7668,34.67,34.6849,32759.578
2013-02-04 13:30:00,46.57,46.7,46.49,46.64,94392.00444197668,34.6923,34.7892,34.6327,34.7445,94392.0044
2013-02-04 14:00:00,46.64,46.78,46.59,46.78,51221.543586896165,34.7445,34.8488,34.7072,34.8488,51221.5436
2013-02-04 14:30:00,46.78,46.96,46.78,46.96,44419.76679622432,34.8488,34.9828,34.8488,34.9828,44419.7668
2013-02-04 15:00:00,46.93,47.01,46.88,46.96,51915.60244308717,34.9605,35.0201,34.9232,34.9828,51915.6024
2013-02-04 15:30:00,46.95,46.96,46.75,46.8,124930.59411438087,34.9754,34.9828,34.8264,34.8637,124930.5941
2013-02-05 09:30:00,46.94,47.13,46.92,47.08,72737.36812881732,34.9679,35.1095,34.953,35.0722,72737.3681
2013-02-05 10:00:00,47.11,47.24,47.02,47.16,55524.70849528039,35.0946,35.1914,35.0275,35.1318,55524.7085
2013-02-05 10:30:00,47.17,47.24,47.1,47.22,72320.93281510271,35.1393,35.1914,35.0871,35.1765,72320.9328
2013-02-05 11:00:00,47.19,47.24,47.08,47.1,45669.07273736813,35.1542,35.1914,35.0722,35.0871,45669.0727
2013-02-05 11:30:00,47.1,47.27,47.09,47.27,23459.18933925597,35.0871,35.2138,35.0797,35.2138,23459.1893
2013-02-05 12:00:00,47.25,47.32,47.24,47.25,22071.07162687396,35.1989,35.251,35.1914,35.1989,22071.0716
2013-02-05 12:30:00,47.27,47.32,47.09,47.1,22626.31871182676,35.2138,35.251,35.0797,35.0871,22626.3187
2013-02-05 13:00:00,47.1,47.14,47.02,47.13,19156.024430871737,35.0871,35.1169,35.0275,35.1095,19156.0244
2013-02-05 13:30:00,47.11,47.17,47.01,47.03,48722.93170460855,35.0946,35.1393,35.0201,35.035,48722.9317
2013-02-05 14:00:00,47.03,47.07,47.01,47.05,62604.108828428645,35.035,35.0648,35.0201,35.0499,62604.1088
2013-02-05 14:30:00,47.05,47.13,47.03,47.13,50249.86118822876,35.0499,35.1095,35.035,35.1095,50249.8612
2013-02-05 15:00:00,47.12,47.14,47.09,47.11,60244.30871737923,35.102,35.1169,35.0797,35.0946,60244.3087
2013-02-05 15:30:00,47.11,47.16,47.06,47.1,84813.99222654081,35.0946,35.1318,35.0573,35.0871,84813.9922
2013-02-06 09:30:00,47.17,47.32,47.08,47.18,88978.34536368684,35.1393,35.251,35.0722,35.1467,88978.3454
2013-02-06 10:00:00,47.22,47.23,47.14,47.16,26651.86007773459,35.1765,35.184,35.1169,35.1318,26651.8601
2013-02-06 10:30:00,47.21,47.33,47.14,47.32,32204.33092726263,35.1691,35.2585,35.1169,35.251,32204.3309
2013-02-06 11:00:00,47.32,47.37,47.26,47.29,43586.89616879511,35.251,35.2883,35.2063,35.2287,43586.8962
2013-02-06 11:30:00,47.3,47.31,47.25,47.29,22765.13048306496,35.2361,35.2436,35.1989,35.2287,22765.1305
2013-02-06 12:00:00,47.29,47.31,47.16,47.19,37617.99000555247,35.2287,35.2436,35.1318,35.1542,37617.99
2013-02-06 12:30:00,47.22,47.29,47.2,47.25,32065.519156024428,35.1765,35.2287,35.1616,35.1989,32065.5192
2013-02-06 13:00:00,47.24,47.26,47.14,47.14,21515.82454192116,35.1914,35.2063,35.1169,35.1169,21515.8245
2013-02-06 13:30:00,47.14,47.18,47.08,47.16,34425.31926707384,35.1169,35.1467,35.0722,35.1318,34425.3193
2013-02-06 14:00:00,47.19,47.24,47.17,47.23,29983.34258745141,35.1542,35.1914,35.1393,35.184,29983.3426
2013-02-06 14:30:00,47.24,47.24,47.02,47.11,57884.508606329815,35.1914,35.1914,35.0275,35.0946,57884.5086
2013-02-06 15:00:00,47.09,47.17,47.09,47.14,67601.33259300388,35.0797,35.1393,35.0797,35.1169,67601.3326
2013-02-06 15:30:00,47.14,47.23,47.13,47.21,86202.10993892282,35.1169,35.184,35.1095,35.1691,86202.1099
2013-02-07 09:30:00,46.84,46.98,46.79,46.91,88561.91004997223,34.8935,34.9977,34.8562,34.9456,88561.91
2013-02-07 10:00:00,46.91,46.99,46.56,46.56,68156.57967795669,34.9456,35.0052,34.6849,34.6849,68156.5797
2013-02-07 10:30:00,46.53,46.58,46.22,46.31,75097.16823986673,34.6625,34.6998,34.4316,34.4986,75097.1682
2013-02-07 11:00:00,46.31,46.37,46.24,46.28,75930.03886729594,34.4986,34.5433,34.4465,34.4763,75930.0389
2013-02-07 11:30:00,46.27,46.34,46.16,46.19,37479.17823431427,34.4688,34.521,34.3869,34.4092,37479.1782
2013-02-07 12:00:00,46.2,46.34,46.2,46.28,32620.76624097723,34.4167,34.521,34.4167,34.4763,32620.7662
2013-02-07 12:30:00,46.29,46.37,46.24,46.24,46085.50805108273,34.4837,34.5433,34.4465,34.4465,46085.5081
2013-02-07 13:00:00,46.24,46.39,46.24,46.39,30955.02498611882,34.4465,34.5582,34.4465,34.5582,30955.025
2013-02-07 13:30:00,46.39,46.56,46.34,46.56,35119.37812326485,34.5582,34.6849,34.521,34.6849,35119.3781
2013-02-07 14:00:00,46.55,46.76,46.55,46.7,34564.13103831204,34.6774,34.8339,34.6774,34.7892,34564.131
2013-02-07 14:30:00,46.69,46.77,46.65,46.77,62326.48528595224,34.7817,34.8413,34.7519,34.8413,62326.4853
2013-02-07 15:00:00,46.75,46.78,46.72,46.75,77456.96835091616,34.8264,34.8488,34.8041,34.8264,77456.9684
2013-02-07 15:30:00,46.75,46.81,46.73,46.77,175180.45530260963,34.8264,34.8711,34.8115,34.8413,175180.4553
2013-02-08 09:30:00,47.05,47.27,47.05,47.09,29566.90727373681,35.0499,35.2138,35.0499,35.0797,29566.9073
2013-02-08 10:00:00,47.09,47.26,47.09,47.2,20821.765685730148,35.0797,35.2063,35.0797,35.1616,20821.7657
2013-02-08 10:30:00,47.23,47.23,47.13,47.16,24292.05996668517,35.184,35.184,35.1095,35.1318,24292.06
2013-02-08 11:00:00,47.17,47.19,47.14,47.18,20544.142143253743,35.1393,35.1542,35.1169,35.1467,20544.1421
2013-02-08 11:30:00,47.18,47.24,47.16,47.22,17490.283176013323,35.1467,35.1914,35.1318,35.1765,17490.2832
2013-02-08 12:00:00,47.22,47.24,47.19,47.24,27901.1660188784,35.1765,35.1914,35.1542,35.1914,27901.166
2013-02-08 12:30:00,47.23,47.29,47.19,47.29,16240.977234869517,35.184,35.2287,35.1542,35.2287,16240.9772
2013-02-08 13:00:00,47.29,47.39,47.19,47.19,22071.07162687396,35.2287,35.3032,35.1542,35.1542,22071.0716
2013-02-08 13:30:00,47.19,47.27,47.17,47.27,12909.494725152692,35.1542,35.2138,35.1393,35.2138,12909.4947
2013-02-08 14:00:00,47.27,47.27,47.19,47.24,14714.047751249303,35.2138,35.2138,35.1542,35.1914,14714.0478
2013-02-08 14:30:00,47.24,47.32,47.23,47.31,20127.706829539144,35.1914,35.251,35.184,35.2436,20127.7068
2013-02-08 15:00:00,47.31,47.4,47.3,47.35,41921.1549139367,35.2436,35.3106,35.2361,35.2734,41921.1549
2013-02-08 15:30:00,47.37,47.47,47.31,47.46,91476.95724597444,35.2883,35.3628,35.2436,35.3553,91476.9572
2013-02-11 09:30:00,47.45,47.7,47.42,47.63,35119.37812326485,35.3479,35.5341,35.3255,35.482,35119.3781
2013-02-11 10:00:00,47.61,47.67,47.43,47.52,18600.77734591893,35.4671,35.5118,35.333,35.4,18600.7773
2013-02-11 10:30:00,47.52,47.67,47.52,47.6,13325.930038867296,35.4,35.5118,35.4,35.4596,13325.93
2013-02-11 11:00:00,47.63,47.74,47.6,47.65,15269.294836202109,35.482,35.5639,35.4596,35.4969,15269.2948
2013-02-11 11:30:00,47.63,47.73,47.58,47.61,14852.859522487506,35.482,35.5565,35.4447,35.4671,14852.8595
2013-02-11 12:00:00,47.62,47.74,47.57,47.68,16657.412548584118,35.4745,35.5639,35.4373,35.5192,16657.4125
2013-02-11 12:30:00,47.66,47.69,47.6,47.63,22765.13048306496,35.5043,35.5267,35.4596,35.482,22765.1305
2013-02-11 13:00:00,47.65,47.78,47.55,47.78,55663.52026651859,35.4969,35.5937,35.4224,35.5937,55663.5203
2013-02-11 13:30:00,47.77,47.78,47.63,47.63,19017.212659633537,35.5863,35.5937,35.482,35.482,19017.2127
2013-02-11 14:00:00,47.65,47.75,47.63,47.65,18323.15380344253,35.4969,35.5714,35.482,35.4969,18323.1538
2013-02-11 14:30:00,47.65,47.78,47.65,47.77,100360.91060521932,35.4969,35.5937,35.4969,35.5863,100360.9106
2013-02-11 15:00:00,47.76,47.81,47.73,47.73,61077.17934480844,35.5788,35.6161,35.5565,35.5565,61077.1793
2013-02-11 15:30:00,47.75,47.83,47.74,47.82,74680.73292615214,35.5714,35.631,35.5639,35.6235,74680.7329
2013-02-12 09:30:00,48.01,48.37,48.01,48.31,42892.8373126041,35.765,36.0332,35.765,35.9885,42892.8373
2013-02-12 10:00:00,48.28,48.36,48.24,48.34,61632.42642976124,35.9662,36.0258,35.9364,36.0109,61632.4264
2013-02-12 10:30:00,48.34,48.37,48.28,48.33,25402.55413659078,36.0109,36.0332,35.9662,36.0034,25402.5541
2013-02-12 11:00:00,48.33,48.43,48.31,48.38,17212.65963353692,36.0034,36.0779,35.9885,36.0407,17212.6596
2013-02-12 11:30:00,48.38,48.39,48.27,48.39,33870.07218212104,36.0407,36.0481,35.9587,36.0481,33870.0722
2013-02-12 12:00:00,48.37,48.42,48.27,48.3,22071.07162687396,36.0332,36.0705,35.9587,35.9811,22071.0716
2013-02-12 12:30:00,48.29,48.3,48.21,48.26,19294.83620210994,35.9736,35.9811,35.914,35.9513,19294.8362
2013-02-12 13:00:00,48.25,48.34,48.22,48.28,33731.26041088284,35.9438,36.0109,35.9215,35.9662,33731.2604
2013-02-12 13:30:00,48.3,48.34,48.27,48.32,33453.63686840644,35.9811,36.0109,35.9587,35.996,33453.6369
2013-02-12 14:00:00,48.32,48.54,48.31,48.45,49694.61410327596,35.996,36.1599,35.9885,36.0928,49694.6141
2013-02-12 14:30:00,48.45,48.55,48.45,48.48,55941.143808995,36.0928,36.1673,36.0928,36.1152,55941.1438
2013-02-12 15:00:00,48.48,48.49,48.35,48.35,38034.42531926707,36.1152,36.1226,36.0183,36.0183,38034.4253
2013-02-12 15:30:00,48.36,48.4,48.31,48.39,118961.68795113824,36.0258,36.0556,35.9885,36.0481,118961.688
2013-02-13 09:30:00,49.31,49.49,49.12,49.28,183786.78511937807,36.7335,36.8676,36.5919,36.7111,183786.7851
2013-02-13 10:00:00,49.3,49.59,49.29,49.46,103414.76957245974,36.726,36.9421,36.7186,36.8452,103414.7696
2013-02-13 10:30:00,49.41,49.44,49.12,49.15,82454.19211549139,36.808,36.8303,36.5919,36.6143,82454.1921
2013-02-13 11:00:00,49.14,49.17,48.92,49.03,49972.23764575236,36.6068,36.6292,36.4429,36.5249,49972.2376
2013-02-13 11:30:00,49.04,49.07,48.92,48.97,20266.518600777345,36.5323,36.5547,36.4429,36.4802,20266.5186
2013-02-13 12:00:00,48.97,49.1,48.96,48.99,45252.63742365352,36.4802,36.577,36.4727,36.4951,45252.6374
2013-02-13 12:30:00,48.99,49.06,48.99,49.03,53581.34369794558,36.4951,36.5472,36.4951,36.5249,53581.3437
2013-02-13 13:00:00,49.03,49.3,49.03,49.25,62326.48528595224,36.5249,36.726,36.5249,36.6888,62326.4853
2013-02-13 13:30:00,49.25,49.38,49.25,49.34,200583.0094392004,36.6888,36.7856,36.6888,36.7558,200583.0094
2013-02-13 14:00:00,49.34,49.35,48.97,49.0,43725.70794003331,36.7558,36.7633,36.4802,36.5025,43725.7079
2013-02-13 14:30:00,48.99,49.03,48.74,48.84,78012.21543586896,36.4951,36.5249,36.3089,36.3834,78012.2154
2013-02-13 15:00:00,48.81,48.92,48.74,48.87,52748.473070516375,36.361,36.4429,36.3089,36.4057,52748.4731
2013-02-13 15:30:00,48.89,49.01,48.84,48.91,186563.0205441421,36.4206,36.51,36.3834,36.4355,186563.0205
2013-02-14 09:30:00,48.74,48.74,48.48,48.68,21099.38922820655,36.3089,36.3089,36.1152,36.2642,21099.3892
2013-02-14 10:00:00,48.68,48.77,48.68,48.72,9022.765130483063,36.2642,36.3312,36.2642,36.294,9022.7651
2013-02-14 10:30:00,48.74,48.76,48.59,48.6,24153.248195446973,36.3089,36.3238,36.1971,36.2046,24153.2482
2013-02-14 11:00:00,48.59,48.61,48.4,48.56,20960.57745696835,36.1971,36.212,36.0556,36.1748,20960.5775
2013-02-14 11:30:00,48.58,48.73,48.57,48.61,19572.45974458634,36.1897,36.3014,36.1822,36.212,19572.4597
2013-02-14 12:00:00,48.6,48.63,48.59,48.6,11243.75347029428,36.2046,36.2269,36.1971,36.2046,11243.7535
2013-02-14 12:30:00,48.6,48.66,48.45,48.64,14019.9888950583,36.2046,36.2493,36.0928,36.2344,14019.9889
2013-02-14 13:00:00,48.64,48.64,48.53,48.6,9994.447529150471,36.2344,36.2344,36.1524,36.2046,9994.4475
2013-02-14 13:30:00,48.59,48.63,48.55,48.63,7495.835646862853,36.1971,36.2269,36.1673,36.2269,7495.8356
2013-02-14 14:00:00,48.61,48.74,48.6,48.71,9994.447529150471,36.212,36.3089,36.2046,36.2865,9994.4475
2013-02-14 14:30:00,48.71,48.79,48.71,48.79,12770.682953914493,36.2865,36.3461,36.2865,36.3461,12770.683
2013-02-14 15:00:00,48.79,48.79,48.71,48.73,25680.177679067183,36.3461,36.3461,36.2865,36.3014,25680.1777
2013-02-14 15:30:00,48.76,48.89,48.76,48.86,68573.01499167128,36.3238,36.4206,36.3238,36.3983,68573.015
2013-02-15 09:30:00,48.62,48.88,48.59,48.82,62187.67351471404,36.2195,36.4131,36.1971,36.3685,62187.6735
2013-02-15 10:00:00,48.83,48.91,48.68,48.68,23320.377568017768,36.3759,36.4355,36.2642,36.2642,23320.3776
2013-02-15 10:30:00,48.64,48.8,48.64,48.71,40255.41365907829,36.2344,36.3536,36.2344,36.2865,40255.4137
2013-02-15 11:00:00,48.7,48.71,48.57,48.57,49694.61410327596,36.2791,36.2865,36.1822,36.1822,49694.6141
2013-02-15 11:30:00,48.57,48.77,48.55,48.77,23320.377568017768,36.1822,36.3312,36.1673,36.3312,23320.3776
2013-02-15 12:00:00,48.75,48.84,48.74,48.78,19433.64797334814,36.3163,36.3834,36.3089,36.3387,19433.648
2013-02-15 12:30:00,48.81,48.82,48.76,48.78,9161.576901721266,36.361,36.3685,36.3238,36.3387,9161.5769
2013-02-15 13:00:00,48.79,49.65,48.79,48.86,47196.00222098834,36.3461,36.9868,36.3461,36.3983,47196.0022
2013-02-15 13:30:00,48.85,49.05,48.81,49.05,36368.68406440866,36.3908,36.5398,36.361,36.5398,36368.6841
2013-02-15 14:00:00,49.04,49.08,48.87,48.89,36923.931149361466,36.5323,36.5621,36.4057,36.4206,36923.9311
2013-02-15 14:30:00,48.89,48.99,48.61,48.69,58856.19100499722,36.4206,36.4951,36.212,36.2716,58856.191
2013-02-15 15:00:00,48.68,48.68,48.56,48.63,36229.87229317046,36.2642,36.2642,36.1748,36.2269,36229.8723
2013-02-15 15:30:00,48.67,48.74,48.56,48.58,66629.65019433647,36.2567,36.3089,36.1748,36.1897,66629.6502
2013-02-19 09:30:00,49.15,49.51,48.89,49.42,82731.81565796779,36.8789,37.149,36.6838,37.0815,82731.8157
2013-02-19 10:00:00,49.41,49.48,49.33,49.33,24569.683509161576,37.074,37.1265,37.014,37.014,24569.6835
2013-02-19 10:30:00,49.38,49.43,49.24,49.24,31371.460299833423,37.0515,37.089,36.9464,36.9464,31371.4603
2013-02-19 11:00:00,49.25,49.28,49.15,49.15,11937.812326485286,36.9539,36.9765,36.8789,36.8789,11937.8123
2013-02-19 11:30:00,49.2,49.28,49.2,49.25,24430.87173792337,36.9164,36.9765,36.9164,36.9539,24430.8717
2013-02-19 12:00:00,49.26,49.26,49.19,49.19,11521.377012770685,36.9615,36.9615,36.9089,36.9089,11521.377
2013-02-19 12:30:00,49.18,49.43,49.18,49.39,112715.1582454192,36.9014,37.089,36.9014,37.059,112715.1582
2013-02-19 13:00:00,49.39,49.46,49.26,49.46,95502.49861188229,37.059,37.1115,36.9615,37.1115,95502.4986
2013-02-19 13:30:00,49.46,49.59,49.32,49.43,139505.830094392,37.1115,37.2091,37.0065,37.089,139505.8301
2013-02-19 14:00:00,49.43,49.57,49.28,49.28,103553.58134369794,37.089,37.1941,36.9765,36.9765,103553.5813
2013-02-19 14:30:00,49.28,49.66,49.23,49.59,231121.59911160465,36.9765,37.2616,36.9389,37.2091,231121.5991
2013-02-19 15:00:00,49.63,49.84,49.53,49.71,90644.08661854525,37.2391,37.3966,37.164,37.2991,90644.0866
2013-02-19 15:30:00,49.71,49.89,49.7,49.89,155052.7484730705,37.2991,37.4342,37.2916,37.4342,155052.7485
2013-02-20 09:30:00,50.01,50.11,49.97,50.04,43031.64908384231,37.5242,37.5992,37.4942,37.5467,43031.6491
2013-02-20 10:00:00,50.02,50.23,50.02,50.21,37062.74292059967,37.5317,37.6893,37.5317,37.6743,37062.7429
2013-02-20 10:30:00,50.18,50.26,50.13,50.19,45391.44919489172,37.6518,37.7118,37.6142,37.6593,45391.4492
2013-02-20 11:00:00,50.16,50.18,49.95,50.11,40533.03720155469,37.6368,37.6518,37.4792,37.5992,40533.0372
2013-02-20 11:30:00,50.1,50.1,49.87,49.88,36229.87229317046,37.5917,37.5917,37.4192,37.4267,36229.8723
2013-02-20 12:00:00,49.88,49.91,49.79,49.79,30677.40144364242,37.4267,37.4492,37.3591,37.3591,30677.4014
2013-02-20 12:30:00,49.79,49.84,49.77,49.79,13464.741810105495,37.3591,37.3966,37.3441,37.3591,13464.7418
2013-02-20 13:00:00,49.82,49.84,49.74,49.75,20682.953914491947,37.3816,37.3966,37.3216,37.3291,20682.9539
2013-02-20 13:30:00,49.75,49.82,49.67,49.74,18878.400888395336,37.3291,37.3816,37.2691,37.3216,18878.4009
2013-02-20 14:00:00,49.71,49.77,49.56,49.61,18878.400888395336,37.2991,37.3441,37.1866,37.2241,18878.4009
2013-02-20 14:30:00,49.62,49.66,49.42,49.46,34980.566352026646,37.2316,37.2616,37.0815,37.1115,34980.5664
2013-02-20 15:00:00,49.47,49.5,49.21,49.28,62048.86174347584,37.119,37.1415,36.9239,36.9765,62048.8617
2013-02-20 15:30:00,49.25,49.32,49.07,49.16,128123.26485285952,36.9539,37.0065,36.8189,36.8864,128123.2649
2013-02-21 09:30:00,48.57,48.82,48.55,48.62,111604.6640755136,36.4437,36.6313,36.4287,36.4812,111604.6641
2013-02-21 10:00:00,48.61,48.64,48.41,48.46,55941.143808995,36.4737,36.4962,36.3237,36.3612,55941.1438
2013-02-21 10:30:00,48.47,48.48,48.39,48.46,31926.707384786227,36.3687,36.3762,36.3087,36.3612,31926.7074
2013-02-21 11:00:00,48.45,48.5,48.32,48.35,39422.54303164908,36.3537,36.3912,36.2561,36.2786,39422.543
2013-02-21 11:30:00,48.35,48.51,48.28,48.37,24569.683509161576,36.2786,36.3987,36.2261,36.2937,24569.6835
2013-02-21 12:00:00,48.33,48.36,48.18,48.21,19711.27151582454,36.2636,36.2862,36.1511,36.1736,19711.2715
2013-02-21 12:30:00,48.19,48.26,47.99,48.09,26096.612992781786,36.1586,36.2111,36.0085,36.0836,26096.613
2013-02-21 13:00:00,48.07,48.11,48.0,48.04,49000.55524708495,36.0686,36.0986,36.016,36.046,49000.5552
2013-02-21 13:30:00,48.09,48.13,47.81,47.83,45669.07273736813,36.0836,36.1136,35.8735,35.8885,45669.0727
2013-02-21 14:00:00,47.85,47.85,47.75,47.79,18600.77734591893,35.9035,35.9035,35.8284,35.8585,18600.7773
2013-02-21 14:30:00,47.79,48.01,47.78,48.01,74403.10938367574,35.8585,36.0235,35.851,36.0235,74403.1094
2013-02-21 15:00:00,48.01,48.19,47.86,48.18,88006.66296501942,36.0235,36.1586,35.911,36.1511,88006.663
2013-02-21 15:30:00,48.19,48.3,48.09,48.14,115491.39367018324,36.1586,36.2411,36.0836,36.1211,115491.3937
2013-02-22 09:30:00,48.31,48.37,48.12,48.13,32481.95446973903,36.2486,36.2937,36.1061,36.1136,32481.9545
2013-02-22 10:00:00,48.18,48.18,47.97,48.04,16379.789006107716,36.1511,36.1511,35.9935,36.046,16379.789
2013-02-22 10:30:00,48.09,48.13,47.96,47.99,36785.11937812327,36.0836,36.1136,35.986,36.0085,36785.1194
2013-02-22 11:00:00,48.0,48.06,47.83,47.93,14436.424208772904,36.016,36.0611,35.8885,35.9635,14436.4242
2013-02-22 11:30:00,47.94,48.07,47.94,48.04,4858.411993337035,35.971,36.0686,35.971,36.046,4858.412
2013-02-22 12:00:00,48.05,48.08,47.91,48.01,28595.224875069405,36.0535,36.0761,35.9485,36.0235,28595.2249
2013-02-22 12:30:00,48.03,48.18,48.02,48.13,6107.717934480844,36.0385,36.1511,36.031,36.1136,6107.7179
2013-02-22 13:00:00,48.09,48.13,47.96,47.98,5968.906163242643,36.0836,36.1136,35.986,36.001,5968.9062
2013-02-22 13:30:00,48.02,48.07,47.87,47.91,11243.75347029428,36.031,36.0686,35.9185,35.9485,11243.7535
2013-02-22 14:00:00,47.91,47.96,47.64,47.68,161576.90172126595,35.9485,35.986,35.7459,35.7759,161576.9017
2013-02-22 14:30:00,47.7,47.84,47.67,47.7,46779.56690727374,35.7909,35.896,35.7684,35.7909,46779.5669
2013-02-22 15:00:00,47.7,47.89,47.65,47.68,75097.16823986673,35.7909,35.9335,35.7534,35.7759,75097.1682
2013-02-22 15:30:00,47.7,47.75,47.65,47.68,132426.42976124375,35.7909,35.8284,35.7534,35.7759,132426.4298
2013-02-25 09:30:00,47.98,48.07,47.86,47.88,74403.10938367574,36.001,36.0686,35.911,35.926,74403.1094
2013-02-25 10:00:00,47.88,47.94,47.82,47.83,73709.05052748472,35.926,35.971,35.881,35.8885,73709.0505
2013-02-25 10:30:00,47.85,47.87,47.75,47.75,73570.23875624653,35.9035,35.9185,35.8284,35.8284,73570.2388
2013-02-25 11:00:00,47.73,47.73,47.56,47.63,33731.26041088284,35.8134,35.8134,35.6859,35.7384,33731.2604
2013-02-25 11:30:00,47.6,47.72,47.07,47.11,29844.530816213213,35.7159,35.8059,35.3182,35.3482,29844.5308
2013-02-25 12:00:00,47.19,47.33,47.14,47.32,18461.965574680733,35.4083,35.5133,35.3707,35.5058,18461.9656
2013-02-25 12:30:00,47.34,47.38,47.24,47.34,25124.93059411438,35.5208,35.5508,35.4458,35.5208,25124.9306
2013-02-25 13:00:00,47.33,47.33,47.16,47.2,38312.04886174348,35.5133,35.5133,35.3858,35.4158,38312.0489
2013-02-25 13:30:00,47.19,47.22,46.81,46.83,79816.76846196556,35.4083,35.4308,35.1231,35.1381,79816.7685
2013-02-25 14:00:00,46.83,46.93,46.77,46.92,48445.30816213215,35.1381,35.2132,35.0931,35.2057,48445.3082
2013-02-25 14:30:00,46.96,47.02,46.77,46.78,27623.542476401995,35.2357,35.2807,35.0931,35.1006,27623.5425
2013-02-25 15:00:00,46.8,46.88,46.42,46.47,149777.90116601886,35.1156,35.1757,34.8305,34.868,149777.9012
2013-02-25 15:30:00,46.47,46.57,46.2,46.21,196279.8445308162,34.868,34.9431,34.6654,34.6729,196279.8445
2013-02-26 09:30:00,46.65,46.65,46.33,46.42,149222.65408106605,35.0031,35.0031,34.763,34.8305,149222.6541
2013-02-26 10:00:00,46.44,46.62,46.25,46.26,53026.09661299278,34.8455,34.9806,34.7029,34.7105,53026.0966
2013-02-26 10:30:00,46.22,46.39,46.17,46.33,36923.931149361466,34.6804,34.808,34.6429,34.763,36923.9311
2013-02-26 11:00:00,46.32,46.42,46.11,46.27,83148.2509716824,34.7555,34.8305,34.5979,34.718,83148.251
2013-02-26 11:30:00,46.28,46.36,46.11,46.24,22348.69516935036,34.7255,34.7855,34.5979,34.6954,22348.6952
2013-02-26 12:00:00,46.22,46.36,46.18,46.29,13742.365352581895,34.6804,34.7855,34.6504,34.733,13742.3654
2013-02-26 12:30:00,46.27,46.55,46.22,46.53,12631.87118267629,34.718,34.928,34.6804,34.913,12631.8712
2013-02-26 13:00:00,46.57,46.57,46.31,46.4,10272.071071626871,34.9431,34.9431,34.748,34.8155,10272.0711
2013-02-26 13:30:00,46.44,46.49,46.37,46.41,21377.01277068295,34.8455,34.883,34.793,34.823,21377.0128
2013-02-26 14:00:00,46.42,46.43,46.26,46.37,74541.92115491393,34.8305,34.838,34.7105,34.793,74541.9212
2013-02-26 14:30:00,46.38,46.48,46.23,46.34,56218.76735147141,34.8005,34.8755,34.6879,34.7705,56218.7674
2013-02-26 15:00:00,46.32,46.37,46.11,46.27,72182.12104386452,34.7555,34.793,34.5979,34.718,72182.121
2013-02-26 15:30:00,46.27,46.31,46.18,46.28,192809.5502498612,34.718,34.748,34.6504,34.7255,192809.5502
2013-02-27 09:30:00,46.16,46.4,46.06,46.31,78983.89783453636,34.6354,34.8155,34.5604,34.748,78983.8978
2013-02-27 10:00:00,46.33,46.61,46.32,46.59,23736.81288173237,34.763,34.9731,34.7555,34.9581,23736.8129
2013-02-27 10:30:00,46.6,46.66,46.46,46.46,44697.39033870072,34.9656,35.0106,34.8605,34.8605,44697.3903
2013-02-27 11:00:00,46.46,46.68,46.43,46.65,87034.98056635202,34.8605,35.0256,34.838,35.0031,87034.9806
2013-02-27 11:30:00,46.65,46.87,46.65,46.83,18184.34203220433,35.0031,35.1682,35.0031,35.1381,18184.342
2013-02-27 12:00:00,46.8,46.9,46.64,46.67,19572.45974458634,35.1156,35.1907,34.9956,35.0181,19572.4597
2013-02-27 12:30:00,46.67,46.75,46.59,46.6,21515.82454192116,35.0181,35.0781,34.9581,34.9656,21515.8245
2013-02-27 13:00:00,46.61,46.61,46.49,46.51,20682.953914491947,34.9731,34.9731,34.883,34.898,20682.9539
2013-02-27 13:30:00,46.52,46.65,46.51,46.57,29705.71904497501,34.9055,35.0031,34.898,34.9431,29705.719
2013-02-27 14:00:00,46.58,46.86,46.55,46.83,43031.64908384231,34.9506,35.1607,34.928,35.1381,43031.6491
2013-02-27 14:30:00,46.83,46.93,46.81,46.87,55524.70849528039,35.1381,35.2132,35.1231,35.1682,55524.7085
2013-02-27 15:00:00,46.87,46.99,46.83,46.93,104802.88728484177,35.1682,35.2582,35.1381,35.2132,104802.8873
2013-02-27 15:30:00,46.94,47.09,46.88,47.01,110077.7345918934,35.2207,35.3332,35.1757,35.2732,110077.7346
2013-02-28 09:30:00,47.17,47.42,47.15,47.33,73153.80344253192,35.3933,35.5808,35.3782,35.5133,73153.8034
2013-02-28 10:00:00,47.33,47.37,47.16,47.16,63436.97945585785,35.5133,35.5433,35.3858,35.3858,63436.9795
2013-02-28 10:30:00,47.16,47.2,46.96,47.03,19433.64797334814,35.3858,35.4158,35.2357,35.2882,19433.648
2013-02-28 11:00:00,47.01,47.16,46.98,47.0,31649.083842309825,35.2732,35.3858,35.2507,35.2657,31649.0838
2013-02-28 11:30:00,47.01,47.1,46.89,47.05,19294.83620210994,35.2732,35.3407,35.1832,35.3032,19294.8362
2013-02-28 12:00:00,47.04,47.04,46.91,47.01,11382.56524153248,35.2957,35.2957,35.1982,35.2732,11382.5652
2013-02-28 12:30:00,47.0,47.34,46.99,47.27,13464.741810105495,35.2657,35.5208,35.2582,35.4683,13464.7418
2013-02-28 13:00:00,47.19,47.45,47.17,47.32,17629.094947251524,35.4083,35.6033,35.3933,35.5058,17629.0949
2013-02-28 13:30:00,47.33,47.4,47.21,47.23,8189.894503053858,35.5133,35.5658,35.4233,35.4383,8189.8945
2013-02-28 14:00:00,47.23,47.35,47.19,47.31,9161.576901721266,35.4383,35.5283,35.4083,35.4983,9161.5769
2013-02-28 14:30:00,47.32,47.34,47.14,47.19,20127.706829539144,35.5058,35.5208,35.3707,35.4083,20127.7068
2013-02-28 15:00:00,47.19,47.22,46.98,47.18,50527.48473070516,35.4083,35.4308,35.2507,35.4008,50527.4847
2013-02-28 15:30:00,47.16,47.3,46.96,46.96,136729.594669628,35.3858,35.4908,35.2357,35.2357,136729.5947
2013-03-01 09:30:00,47.03,47.09,46.63,46.93,52609.661299278174,35.2882,35.3332,34.9881,35.2132,52609.6613
2013-03-01 10:00:00,47.08,47.28,47.01,47.22,30816.21321488062,35.3257,35.4758,35.2732,35.4308,30816.2132
2013-03-01 10:30:00,47.24,47.33,47.17,47.27,32343.14269850083,35.4458,35.5133,35.3933,35.4683,32343.1427
2013-03-01 11:00:00,47.28,47.35,47.15,47.15,51637.97890061077,35.4758,35.5283,35.3782,35.3782,51637.9789
2013-03-01 11:30:00,47.13,47.27,47.06,47.27,26929.48362021099,35.3632,35.4683,35.3107,35.4683,26929.4836
2013-03-01 12:00:00,47.29,47.32,47.21,47.24,16657.412548584118,35.4833,35.5058,35.4233,35.4458,16657.4125
2013-03-01 12:30:00,47.24,47.34,47.23,47.32,11937.812326485286,35.4458,35.5208,35.4383,35.5058,11937.8123
2013-03-01 13:00:00,47.29,47.32,47.15,47.22,16102.165463631314,35.4833,35.5058,35.3782,35.4308,16102.1655
2013-03-01 13:30:00,47.22,47.28,47.22,47.27,25680.177679067183,35.4308,35.4758,35.4308,35.4683,25680.1777
2013-03-01 14:00:00,47.26,47.34,47.23,47.33,38312.04886174348,35.4608,35.5208,35.4383,35.5133,38312.0489
2013-03-01 14:30:00,47.34,47.4,47.24,47.27,56079.9555802332,35.5208,35.5658,35.4458,35.4683,56079.9556
2013-03-01 15:00:00,47.27,47.36,47.27,47.34,59272.626318711824,35.4683,35.5358,35.4683,35.5208,59272.6263
2013-03-01 15:30:00,47.34,47.47,47.29,47.47,85369.23931149361,35.5208,35.6184,35.4833,35.6184,85369.2393
2013-03-04 09:30:00,47.15,47.23,47.0,47.23,57329.26152137701,35.3782,35.4383,35.2657,35.4383,57329.2615
2013-03-04 10:00:00,47.26,47.32,47.19,47.26,19294.83620210994,35.4608,35.5058,35.4083,35.4608,19294.8362
2013-03-04 10:30:00,47.27,47.34,47.23,47.27,30816.21321488062,35.4683,35.5208,35.4383,35.4683,30816.2132
2013-03-04 11:00:00,47.26,47.28,47.19,47.22,28178.789561354803,35.4608,35.4758,35.4083,35.4308,28178.7896
2013-03-04 11:30:00,47.19,47.22,47.14,47.14,26929.48362021099,35.4083,35.4308,35.3707,35.3707,26929.4836
2013-03-04 12:00:00,47.13,47.13,46.86,46.86,23181.565796779567,35.3632,35.3632,35.1607,35.1607,23181.5658
2013-03-04 12:30:00,46.86,46.91,46.85,46.89,17906.71848972793,35.1607,35.1982,35.1531,35.1832,17906.7185
2013-03-04 13:00:00,46.88,46.99,46.83,46.99,32204.33092726263,35.1757,35.2582,35.1381,35.2582,32204.3309
2013-03-04 13:30:00,46.98,47.08,46.97,47.04,42754.0255413659,35.2507,35.3257,35.2432,35.2957,42754.0255
2013-03-04 14:00:00,47.04,47.06,46.89,46.94,56635.20266518601,35.2957,35.3107,35.1832,35.2207,56635.2027
2013-03-04 14:30:00,46.96,47.02,46.83,47.01,53997.77901166018,35.2357,35.2807,35.1381,35.2732,53997.779
2013-03-04 15:00:00,47.01,47.08,46.98,47.0,56912.82620766241,35.2732,35.3257,35.2507,35.2657,56912.8262
2013-03-04 15:30:00,47.01,47.18,46.99,47.18,89811.21599111604,35.2732,35.4008,35.2582,35.4008,89811.216
2013-03-05 09:30:00,48.08,48.08,47.76,47.85,61771.23820099944,36.0761,36.0761,35.836,35.9035,61771.2382
2013-03-05 10:00:00,47.85,47.94,47.65,47.72,56774.01443642421,35.9035,35.971,35.7534,35.8059,56774.0144
2013-03-05 10:30:00,47.7,47.94,47.65,47.91,57051.63797890061,35.7909,35.971,35.7534,35.9485,57051.638
2013-03-05 11:00:00,47.9,47.94,47.75,47.76,66629.65019433647,35.941,35.971,35.8284,35.836,66629.6502
2013-03-05 11:30:00,47.76,47.89,47.73,47.84,25957.801221543585,35.836,35.9335,35.8134,35.896,25957.8012
2013-03-05 12:00:00,47.84,47.96,47.78,47.83,29011.660188784008,35.896,35.986,35.851,35.8885,29011.6602
2013-03-05 12:30:00,47.83,47.83,47.73,47.79,22487.50694058856,35.8885,35.8885,35.8134,35.8585,22487.5069
2013-03-05 13:00:00,47.8,47.87,47.73,47.86,22071.07162687396,35.866,35.9185,35.8134,35.911,22071.0716
2013-03-05 13:30:00,47.86,47.97,47.78,47.91,20127.706829539144,35.911,35.9935,35.851,35.9485,20127.7068
2013-03-05 14:00:00,47.91,47.99,47.89,47.94,23598.00111049417,35.9485,36.0085,35.9335,35.971,23598.0011
2013-03-05 14:30:00,47.94,47.99,47.93,47.96,53303.72015546918,35.971,36.0085,35.9635,35.986,53303.7202
2013-03-05 15:00:00,47.96,47.96,47.9,47.94,86202.10993892282,35.986,35.986,35.941,35.971,86202.1099
2013-03-05 15:30:00,47.94,48.04,47.83,47.88,111465.8523042754,35.971,36.046,35.8885,35.926,111465.8523
2013-03-06 09:30:00,48.39,48.48,48.2,48.43,43170.460855080506,36.3087,36.3762,36.1661,36.3387,43170.4609
2013-03-06 10:00:00,48.4,48.44,48.29,48.32,24292.05996668517,36.3162,36.3462,36.2336,36.2561,24292.06
2013-03-06 10:30:00,48.28,48.28,48.12,48.14,29983.34258745141,36.2261,36.2261,36.1061,36.1211,29983.3426
2013-03-06 11:00:00,48.15,48.17,48.07,48.1,19156.024430871737,36.1286,36.1436,36.0686,36.0911,19156.0244
2013-03-06 11:30:00,48.09,48.16,48.09,48.14,11660.188784008884,36.0836,36.1361,36.0836,36.1211,11660.1888
2013-03-06 12:00:00,48.14,48.14,47.99,48.02,14852.859522487506,36.1211,36.1211,36.0085,36.031,14852.8595
2013-03-06 12:30:00,48.01,48.3,48.01,48.16,35258.18989450305,36.0235,36.2411,36.0235,36.1361,35258.1899
2013-03-06 13:00:00,48.16,48.63,47.99,48.19,81343.69794558578,36.1361,36.4887,36.0085,36.1586,81343.6979
2013-03-06 13:30:00,48.21,48.41,48.21,48.4,14852.859522487506,36.1736,36.3237,36.1736,36.3162,14852.8595
2013-03-06 14:00:00,48.4,48.5,48.39,48.46,20544.142143253743,36.3162,36.3912,36.3087,36.3612,20544.1421
2013-03-06 14:30:00,48.47,48.61,48.45,48.6,29150.47196002221,36.3687,36.4737,36.3537,36.4662,29150.472
2013-03-06 15:00:00,48.6,48.6,48.36,48.36,40533.03720155469,36.4662,36.4662,36.2862,36.2862,40533.0372
2013-03-06 15:30:00,48.32,48.53,48.17,48.5,82593.0038867296,36.2561,36.4137,36.1436,36.3912,82593.0039
2013-03-07 09:30:00,49.29,49.35,49.07,49.12,126873.9589117157,36.984,37.029,36.8189,36.8564,126873.9589
2013-03-07 10:00:00,49.18,49.24,49.06,49.24,39561.35480288728,36.9014,36.9464,36.8114,36.9464,39561.3548
2013-03-07 10:30:00,49.2,49.33,48.98,49.02,27068.29539144919,36.9164,37.014,36.7514,36.7814,27068.2954
2013-03-07 11:00:00,49.02,49.07,48.9,48.95,24708.495280399777,36.7814,36.8189,36.6913,36.7288,24708.4953
2013-03-07 11:30:00,48.97,49.06,48.93,49.03,23736.81288173237,36.7439,36.8114,36.7138,36.7889,23736.8129
2013-03-07 12:00:00,49.01,49.2,48.93,48.99,40810.66074403109,36.7739,36.9164,36.7138,36.7589,40810.6607
2013-03-07 12:30:00,48.99,49.01,48.81,48.84,10272.071071626871,36.7589,36.7739,36.6238,36.6463,10272.0711
2013-03-07 13:00:00,48.84,49.05,48.83,48.89,18184.34203220433,36.6463,36.8039,36.6388,36.6838,18184.342
2013-03-07 13:30:00,48.89,49.15,48.86,49.12,95086.06329816768,36.6838,36.8789,36.6613,36.8564,95086.0633
2013-03-07 14:00:00,49.11,49.2,49.07,49.11,71071.62687395891,36.8489,36.9164,36.8189,36.8489,71071.6269
2013-03-07 14:30:00,49.11,49.25,49.1,49.17,56218.76735147141,36.8489,36.9539,36.8414,36.8939,56218.7674
2013-03-07 15:00:00,49.16,49.46,49.15,49.28,138534.1476957246,36.8864,37.1115,36.8789,36.9765,138534.1477
2013-03-07 15:30:00,49.28,49.3,48.93,49.04,55941.143808995,36.9765,36.9915,36.7138,36.7964,55941.1438
2013-03-08 09:30:00,49.22,49.33,48.7,48.83,70655.1915602443,36.9314,37.014,36.5413,36.6388,70655.1916
2013-03-08 10:00:00,48.79,49.12,48.65,49.04,90088.83953359244,36.6088,36.8564,36.5037,36.7964,90088.8395
2013-03-08 10:30:00,49.02,49.33,49.02,49.3,45391.44919489172,36.7814,37.014,36.7814,36.9915,45391.4492
2013-03-08 11:00:00,49.31,49.35,49.18,49.25,40949.47251526929,36.999,37.029,36.9014,36.9539,40949.4725
2013-03-08 11:30:00,49.26,49.41,49.23,49.29,22626.31871182676,36.9615,37.074,36.9389,36.984,22626.3187
2013-03-08 12:00:00,49.29,49.41,49.28,49.33,12354.247640199888,36.984,37.074,36.9765,37.014,12354.2476
2013-03-08 12:30:00,49.28,49.34,49.2,49.31,14019.9888950583,36.9765,37.0215,36.9164,36.999,14019.9889
2013-03-08 13:00:00,49.33,49.38,49.26,49.35,8883.953359244864,37.014,37.0515,36.9615,37.029,8883.9534
2013-03-08 13:30:00,49.36,49.46,49.33,49.46,7634.647418101054,37.0365,37.1115,37.014,37.1115,7634.6474
2013-03-08 14:00:00,49.43,49.73,49.43,49.7,71765.68573014991,37.089,37.3141,37.089,37.2916,71765.6857
2013-03-08 14:30:00,49.71,49.74,49.57,49.73,72182.12104386452,37.2991,37.3216,37.1941,37.3141,72182.121
2013-03-08 15:00:00,49.75,50.13,49.71,49.95,190866.18545252635,37.3291,37.6142,37.2991,37.4792,190866.1855
2013-03-08 15:30:00,49.95,50.17,49.65,49.71,151582.4541921155,37.4792,37.6443,37.2541,37.2991,151582.4542
2013-03-11 09:30:00,49.38,49.66,49.18,49.4,44003.33148250971,37.0515,37.2616,36.9014,37.0665,44003.3315
2013-03-11 10:00:00,49.41,49.62,49.36,49.55,21377.01277068295,37.074,37.2316,37.0365,37.1791,21377.0128
2013-03-11 10:30:00,49.55,49.64,49.4,49.55,32204.33092726263,37.1791,37.2466,37.0665,37.1791,32204.3309
2013-03-11 11:00:00,49.54,49.66,49.45,49.64,40671.84897279289,37.1715,37.2616,37.104,37.2466,40671.849
2013-03-11 11:30:00,49.65,49.68,49.59,49.62,23181.565796779567,37.2541,37.2766,37.2091,37.2316,23181.5658
2013-03-11 12:00:00,49.58,49.64,49.33,49.46,34980.566352026646,37.2016,37.2466,37.014,37.1115,34980.5664
2013-03-11 12:30:00,49.53,49.71,49.53,49.71,7357.023875624653,37.164,37.2991,37.164,37.2991,7357.0239
2013-03-11 13:00:00,49.72,49.77,49.53,49.77,27762.3542476402,37.3066,37.3441,37.164,37.3441,27762.3542
2013-03-11 13:30:00,49.77,49.84,49.75,49.76,3886.729594669628,37.3441,37.3966,37.3291,37.3366,3886.7296
2013-03-11 14:00:00,49.71,49.8,49.69,49.79,30677.40144364242,37.2991,37.3666,37.2841,37.3591,30677.4014
2013-03-11 14:30:00,49.81,49.97,49.81,49.88,18461.965574680733,37.3741,37.4942,37.3741,37.4267,18461.9656
2013-03-11 15:00:00,49.87,49.9,49.77,49.89,47751.24930594114,37.4192,37.4417,37.3441,37.4342,47751.2493
2013-03-11 15:30:00,49.87,49.89,49.78,49.81,107023.87562465297,37.4192,37.4342,37.3516,37.3741,107023.8756
2013-03-12 09:30:00,50.29,50.36,50.0,50.02,73847.86229872293,37.7343,37.7868,37.5167,37.5317,73847.8623
2013-03-12 10:00:00,50.0,50.12,50.0,50.08,16657.412548584118,37.5167,37.6067,37.5167,37.5767,16657.4125
2013-03-12 10:30:00,50.09,50.11,50.0,50.02,16518.600777345917,37.5842,37.5992,37.5167,37.5317,16518.6008
2013-03-12 11:00:00,49.99,49.99,49.62,49.62,14852.859522487506,37.5092,37.5092,37.2316,37.2316,14852.8595
2013-03-12 11:30:00,49.64,49.92,49.63,49.92,8606.32981676846,37.2466,37.4567,37.2391,37.4567,8606.3298
2013-03-12 12:00:00,49.89,49.93,49.76,49.76,13187.118267629094,37.4342,37.4642,37.3366,37.3366,13187.1183
2013-03-12 12:30:00,49.75,49.79,49.62,49.71,15963.353692393111,37.3291,37.3591,37.2316,37.2991,15963.3537
2013-03-12 13:00:00,49.71,49.86,49.69,49.86,25263.74236535258,37.2991,37.4117,37.2841,37.4117,25263.7424
2013-03-12 13:30:00,49.81,49.82,49.68,49.77,19850.083287062746,37.3741,37.3816,37.2766,37.3441,19850.0833
2013-03-12 14:00:00,49.77,49.77,49.68,49.74,12354.247640199888,37.3441,37.3441,37.2766,37.3216,12354.2476
2013-03-12 14:30:00,49.74,49.84,49.64,49.75,18461.965574680733,37.3216,37.3966,37.2466,37.3291,18461.9656
2013-03-12 15:00:00,49.75,49.87,49.71,49.87,30399.777901166017,37.3291,37.4192,37.2991,37.4192,30399.7779
2013-03-12 15:30:00,49.86,49.92,49.75,49.85,42892.8373126041,37.4117,37.4567,37.3291,37.4042,42892.8373
2013-03-13 09:30:00,49.59,49.6,49.41,49.45,23875.62465297057,37.2091,37.2166,37.074,37.104,23875.6247
2013-03-13 10:00:00,49.44,49.45,49.28,49.36,27623.542476401995,37.0965,37.104,36.9765,37.0365,27623.5425
2013-03-13 10:30:00,49.34,49.46,49.33,49.4,29844.530816213213,37.0215,37.1115,37.014,37.0665,29844.5308
2013-03-13 11:00:00,49.41,49.48,49.37,49.43,44836.20210993892,37.074,37.1265,37.044,37.089,44836.2021
2013-03-13 11:30:00,49.43,49.44,49.38,49.43,11937.812326485286,37.089,37.0965,37.0515,37.089,11937.8123
2013-03-13 12:00:00,49.4,49.47,49.35,49.44,40255.41365907829,37.0665,37.119,37.029,37.0965,40255.4137
2013-03-13 12:30:00,49.44,49.47,49.38,49.38,9855.63575791227,37.0965,37.119,37.0515,37.0515,9855.6358
2013-03-13 13:00:00,49.38,49.65,49.37,49.57,29566.90727373681,37.0515,37.2541,37.044,37.1941,29566.9073
2013-03-13 13:30:00,49.58,49.64,49.52,49.64,13048.306496390893,37.2016,37.2466,37.1565,37.2466,13048.3065
2013-03-13 14:00:00,49.61,49.71,49.59,49.66,21377.01277068295,37.2241,37.2991,37.2091,37.2616,21377.0128
2013-03-13 14:30:00,49.66,49.69,49.55,49.65,43448.08439755691,37.2616,37.2841,37.1791,37.2541,43448.0844
2013-03-13 15:00:00,49.66,49.69,49.33,49.68,140199.888950583,37.2616,37.2841,37.014,37.2766,140199.889
2013-03-13 15:30:00,49.68,49.71,49.59,49.61,53997.77901166018,37.2766,37.2991,37.2091,37.2241,53997.779
2013-03-14 09:30:00,49.31,49.53,49.23,49.49,62326.48528595224,36.999,37.164,36.9389,37.134,62326.4853
2013-03-14 10:00:00,49.49,49.62,49.46,49.59,20405.330372015545,37.134,37.2316,37.1115,37.2091,20405.3304
2013-03-14 10:30:00,49.62,49.74,49.62,49.74,6801.776790671848,37.2316,37.3216,37.2316,37.3216,6801.7768
2013-03-14 11:00:00,49.72,49.74,49.56,49.56,11937.812326485286,37.3066,37.3216,37.1866,37.1866,11937.8123
2013-03-14 11:30:00,49.61,49.7,49.56,49.61,23181.565796779567,37.2241,37.2916,37.1866,37.2241,23181.5658
2013-03-14 12:00:00,49.66,49.75,49.65,49.71,9716.82398667407,37.2616,37.3291,37.2541,37.2991,9716.824
2013-03-14 12:30:00,49.7,49.74,49.58,49.58,11660.188784008884,37.2916,37.3216,37.2016,37.2016,11660.1888
2013-03-14 13:00:00,49.59,49.78,49.57,49.73,13603.553581343696,37.2091,37.3516,37.1941,37.3141,13603.5536
2013-03-14 13:30:00,49.72,49.77,49.66,49.71,9439.200444197668,37.3066,37.3441,37.2616,37.2991,9439.2004
2013-03-14 14:00:00,49.71,49.71,49.62,49.66,11104.94169905608,37.2991,37.2991,37.2316,37.2616,11104.9417
2013-03-14 14:30:00,49.66,49.77,49.66,49.7,12354.247640199888,37.2616,37.3441,37.2616,37.2916,12354.2476
2013-03-14 15:00:00,49.72,49.74,49.53,49.69,61910.04997223764,37.3066,37.3216,37.164,37.2841,61910.05
2013-03-14 15:30:00,49.7,49.78,49.53,49.78,134092.17101610216,37.2916,37.3516,37.164,37.3516,134092.171
2013-03-15 09:30:00,50.08,50.09,49.77,49.79,49694.61410327596,37.5767,37.5842,37.3441,37.3591,49694.6141
2013-03-15 10:00:00,49.77,49.85,49.7,49.81,24708.495280399777,37.3441,37.4042,37.2916,37.3741,24708.4953
2013-03-15 10:30:00,49.78,49.95,49.78,49.91,25541.365907828986,37.3516,37.4792,37.3516,37.4492,25541.3659
2013-03-15 11:00:00,49.97,50.09,49.97,50.04,20127.706829539144,37.4942,37.5842,37.4942,37.5467,20127.7068
2013-03-15 11:30:00,50.03,50.05,49.89,49.9,16518.600777345917,37.5392,37.5542,37.4342,37.4417,16518.6008
2013-03-15 12:00:00,49.89,49.95,49.86,49.92,22071.07162687396,37.4342,37.4792,37.4117,37.4567,22071.0716
2013-03-15 12:30:00,49.91,49.92,49.69,49.73,18878.400888395336,37.4492,37.4567,37.2841,37.3141,18878.4009
2013-03-15 13:00:00,49.71,49.77,49.68,49.69,16379.789006107716,37.2991,37.3441,37.2766,37.2841,16379.789
2013-03-15 13:30:00,49.69,49.83,49.66,49.83,20821.765685730148,37.2841,37.3891,37.2616,37.3891,20821.7657
2013-03-15 14:00:00,49.83,49.98,49.82,49.97,24847.307051637978,37.3891,37.5017,37.3816,37.4942,24847.3071
2013-03-15 14:30:00,49.97,50.05,49.95,50.04,21238.20099944475,37.4942,37.5542,37.4792,37.5467,21238.201
2013-03-15 15:00:00,50.04,50.04,49.95,50.01,24014.43642420877,37.5467,37.5467,37.4792,37.5242,24014.4364
2013-03-15 15:30:00,50.01,50.25,49.98,50.13,111049.4169905608,37.5242,37.7043,37.5017,37.6142,111049.417
2013-03-18 09:30:00,49.21,49.32,48.97,49.3,107162.68739589116,36.9239,37.0065,36.7439,36.9915,107162.6874
2013-03-18 10:00:00,49.28,49.38,49.1,49.35,34008.88395335924,36.9765,37.0515,36.8414,37.029,34008.884
2013-03-18 10:30:00,49.35,49.44,49.34,49.38,12493.05941143809,37.029,37.0965,37.0215,37.0515,12493.0594
2013-03-18 11:00:00,49.42,49.53,49.38,49.52,29289.28373126041,37.0815,37.164,37.0515,37.1565,29289.2837
2013-03-18 11:30:00,49.51,49.54,49.46,49.54,8745.141588006662,37.149,37.1715,37.1115,37.1715,8745.1416
2013-03-18 12:00:00,49.57,49.74,49.56,49.62,19433.64797334814,37.1941,37.3216,37.1866,37.2316,19433.648
2013-03-18 12:30:00,49.61,49.68,49.51,49.63,39283.73126041088,37.2241,37.2766,37.149,37.2391,39283.7313
2013-03-18 13:00:00,49.65,49.79,49.62,49.75,25402.55413659078,37.2541,37.3591,37.2316,37.3291,25402.5541
2013-03-18 13:30:00,49.76,49.81,49.58,49.58,28456.413103831204,37.3366,37.3741,37.2016,37.2016,28456.4131
2013-03-18 14:00:00,49.58,49.61,49.51,49.57,30816.21321488062,37.2016,37.2241,37.149,37.1941,30816.2132
2013-03-18 14:30:00,49.56,49.6,49.52,49.53,28456.413103831204,37.1866,37.2166,37.1565,37.164,28456.4131
2013-03-18 15:00:00,49.53,49.73,49.51,49.59,88423.09827873403,37.164,37.3141,37.149,37.2091,88423.0983
2013-03-18 15:30:00,49.56,49.63,49.51,49.55,95363.68684064408,37.1866,37.2391,37.149,37.1791,95363.6868
2013-03-19 09:30:00,49.66,49.74,49.53,49.55,37340.36646307607,37.2616,37.3216,37.164,37.1791,37340.3665
2013-03-19 10:00:00,49.55,49.7,49.4,49.4,33870.07218212104,37.1791,37.2916,37.0665,37.0665,33870.0722
2013-03-19 10:30:00,49.43,49.51,49.41,49.41,12215.435868961687,37.089,37.149,37.074,37.074,12215.4359
2013-03-19 11:00:00,49.37,49.46,49.28,49.38,43170.460855080506,37.044,37.1115,36.9765,37.0515,43170.4609
2013-03-19 11:30:00,49.39,49.39,48.97,49.01,17351.471404775122,37.059,37.059,36.7439,36.7739,17351.4714
2013-03-19 12:00:00,48.97,49.09,48.78,48.88,43725.70794003331,36.7439,36.8339,36.6013,36.6763,43725.7079
2013-03-19 12:30:00,48.92,49.12,48.87,48.94,17629.094947251524,36.7063,36.8564,36.6688,36.7213,17629.0949
2013-03-19 13:00:00,48.98,49.11,48.93,48.96,17351.471404775122,36.7514,36.8489,36.7138,36.7364,17351.4714
2013-03-19 13:30:00,48.99,49.04,48.89,48.99,11660.188784008884,36.7589,36.7964,36.6838,36.7589,11660.1888
2013-03-19 14:00:00,49.0,49.22,49.0,49.15,19433.64797334814,36.7664,36.9314,36.7664,36.8789,19433.648
2013-03-19 14:30:00,49.17,49.21,49.02,49.06,16935.03609106052,36.8939,36.9239,36.7814,36.8114,16935.0361
2013-03-19 15:00:00,49.06,49.25,49.01,49.2,29705.71904497501,36.8114,36.9539,36.7739,36.9164,29705.719
2013-03-19 15:30:00,49.2,49.49,48.92,49.48,176429.76124375346,36.9164,37.134,36.7063,37.1265,176429.7612
2013-03-20 09:30:00,49.63,49.74,49.55,49.71,22209.88339811216,37.2391,37.3216,37.1791,37.2991,22209.8834
2013-03-20 10:00:00,49.71,49.81,49.7,49.73,15130.483064963908,37.2991,37.3741,37.2916,37.3141,15130.4831
2013-03-20 10:30:00,49.77,49.77,49.56,49.59,14714.047751249303,37.3441,37.3441,37.1866,37.2091,14714.0478
2013-03-20 11:00:00,49.57,49.62,49.46,49.46,20127.706829539144,37.1941,37.2316,37.1115,37.1115,20127.7068
2013-03-20 11:30:00,49.47,49.53,49.38,49.42,20127.706829539144,37.119,37.164,37.0515,37.0815,20127.7068
2013-03-20 12:00:00,49.45,49.79,49.43,49.74,45113.82565241532,37.104,37.3591,37.089,37.3216,45113.8257
2013-03-20 12:30:00,49.74,49.8,49.69,49.74,9022.765130483063,37.3216,37.3666,37.2841,37.3216,9022.7651
2013-03-20 13:00:00,49.74,49.97,49.68,49.92,69822.3209328151,37.3216,37.4942,37.2766,37.4567,69822.3209
2013-03-20 13:30:00,49.9,49.9,49.75,49.75,12631.87118267629,37.4417,37.4417,37.3291,37.3291,12631.8712
2013-03-20 14:00:00,49.73,50.05,49.71,49.91,36229.87229317046,37.3141,37.5542,37.2991,37.4492,36229.8723
2013-03-20 14:30:00,49.94,49.97,49.69,49.76,27623.542476401995,37.4717,37.4942,37.2841,37.3366,27623.5425
2013-03-20 15:00:00,49.74,49.98,49.74,49.86,51637.97890061077,37.3216,37.5017,37.3216,37.4117,51637.9789
2013-03-20 15:30:00,49.84,49.91,49.71,49.83,138117.71238200998,37.3966,37.4492,37.2991,37.3891,138117.7124
2013-03-21 09:30:00,49.41,49.52,49.39,49.48,20682.953914491947,37.074,37.1565,37.059,37.1265,20682.9539
2013-03-21 10:00:00,49.49,49.53,49.26,49.31,36229.87229317046,37.134,37.164,36.9615,36.999,36229.8723
2013-03-21 10:30:00,49.27,49.3,49.15,49.28,17629.094947251524,36.969,36.9915,36.8789,36.9765,17629.0949
2013-03-21 11:00:00,49.28,49.43,49.15,49.37,17629.094947251524,36.9765,37.089,36.8789,37.044,17629.0949
2013-03-21 11:30:00,49.39,49.64,49.38,49.64,12215.435868961687,37.059,37.2466,37.0515,37.2466,12215.4359
2013-03-21 12:00:00,49.63,49.75,49.61,49.66,31232.648528595226,37.2391,37.3291,37.2241,37.2616,31232.6485
2013-03-21 12:30:00,49.66,49.71,49.47,49.48,13325.930038867296,37.2616,37.2991,37.119,37.1265,13325.93
2013-03-21 13:00:00,49.47,49.56,49.3,49.42,18878.400888395336,37.119,37.1866,36.9915,37.0815,18878.4009
2013-03-21 13:30:00,49.41,49.41,49.18,49.3,25680.177679067183,37.074,37.074,36.9014,36.9915,25680.1777
2013-03-21 14:00:00,49.29,49.51,49.14,49.51,30122.15435868961,36.984,37.149,36.8714,37.149,30122.1544
2013-03-21 14:30:00,49.47,49.58,49.42,49.43,19017.212659633537,37.119,37.2016,37.0815,37.089,19017.2127
2013-03-21 15:00:00,49.43,49.55,49.35,49.39,32481.95446973903,37.089,37.1791,37.029,37.059,32481.9545
2013-03-21 15:30:00,49.4,49.43,49.11,49.19,130205.44142143252,37.0665,37.089,36.8489,36.9089,130205.4414
2013-03-22 09:30:00,49.28,49.3,49.1,49.13,53442.53192670738,36.9765,36.9915,36.8414,36.8639,53442.5319
2013-03-22 10:00:00,49.13,49.43,49.07,49.43,18600.77734591893,36.8639,37.089,36.8189,37.089,18600.7773
2013-03-22 10:30:00,49.42,49.42,49.09,49.24,58439.75569128262,37.0815,37.0815,36.8339,36.9464,58439.7557
2013-03-22 11:00:00,49.25,49.33,49.18,49.29,17490.283176013323,36.9539,37.014,36.9014,36.984,17490.2832
2013-03-22 11:30:00,49.31,49.34,49.09,49.11,39700.16657412549,36.999,37.0215,36.8339,36.8489,39700.1666
2013-03-22 12:00:00,49.12,49.24,49.04,49.07,46640.755136035536,36.8564,36.9464,36.7964,36.8189,46640.7551
2013-03-22 12:30:00,49.08,49.08,49.0,49.02,19294.83620210994,36.8264,36.8264,36.7664,36.7814,19294.8362
2013-03-22 13:00:00,49.02,49.02,48.94,49.0,24014.43642420877,36.7814,36.7814,36.7213,36.7664,24014.4364
2013-03-22 13:30:00,49.02,49.03,48.91,48.93,14852.859522487506,36.7814,36.7889,36.6988,36.7138,14852.8595
2013-03-22 14:00:00,48.94,48.99,48.82,48.94,25541.365907828986,36.7213,36.7589,36.6313,36.7213,25541.3659
2013-03-22 14:30:00,48.96,49.05,48.96,49.0,14575.235980011104,36.7364,36.8039,36.7364,36.7664,14575.236
2013-03-22 15:00:00,49.04,49.2,48.94,48.94,79677.95669072737,36.7964,36.9164,36.7213,36.7213,79677.9567
2013-03-22 15:30:00,48.97,49.13,48.91,49.06,76762.90949472514,36.7439,36.8639,36.6988,36.8114,76762.9095
2013-03-25 09:30:00,49.17,49.3,48.99,49.26,16657.412548584118,36.8939,36.9915,36.7589,36.9615,16657.4125
2013-03-25 10:00:00,49.28,49.3,49.17,49.23,18045.53026096613,36.9765,36.9915,36.8939,36.9389,18045.5303
2013-03-25 10:30:00,49.21,49.28,49.12,49.17,24014.43642420877,36.9239,36.9765,36.8564,36.8939,24014.4364
2013-03-25 11:00:00,49.13,49.26,49.04,49.06,18184.34203220433,36.8639,36.9615,36.7964,36.8114,18184.342
2013-03-25 11:30:00,49.06,49.21,48.91,48.97,25957.801221543585,36.8114,36.9239,36.6988,36.7439,25957.8012
2013-03-25 12:00:00,48.98,49.07,48.89,48.91,15685.730149916712,36.7514,36.8189,36.6838,36.6988,15685.7301
2013-03-25 12:30:00,48.92,49.02,48.82,48.82,16379.789006107716,36.7063,36.7814,36.6313,36.6313,16379.789
2013-03-25 13:00:00,48.84,48.94,48.71,48.86,14158.800666296502,36.6463,36.7213,36.5488,36.6613,14158.8007
2013-03-25 13:30:00,48.86,49.1,48.77,49.08,10966.129927817878,36.6613,36.8414,36.5938,36.8264,10966.1299
2013-03-25 14:00:00,49.04,49.12,48.99,49.06,10410.882842865074,36.7964,36.8564,36.7589,36.8114,10410.8828
2013-03-25 14:30:00,49.03,49.06,48.94,49.03,23320.377568017768,36.7889,36.8114,36.7213,36.7889,23320.3776
2013-03-25 15:00:00,49.03,49.04,48.68,48.73,51776.79067184897,36.7889,36.7964,36.5263,36.5638,51776.7907
2013-03-25 15:30:00,48.74,48.82,48.61,48.71,103692.39311493616,36.5713,36.6313,36.4737,36.5488,103692.3931
2013-03-26 09:30:00,48.84,49.11,48.74,49.09,33037.201554691834,36.6463,36.8489,36.5713,36.8339,33037.2016
2013-03-26 10:00:00,49.08,49.16,48.92,48.95,27207.1071626874,36.8264,36.8864,36.7063,36.7288,27207.1072
2013-03-26 10:30:00,48.98,49.06,48.79,49.04,7912.270960577456,36.7514,36.8114,36.6088,36.7964,7912.271
2013-03-26 11:00:00,49.01,49.16,49.0,49.12,17073.84786229872,36.7739,36.8864,36.7664,36.8564,17073.8479
2013-03-26 11:30:00,49.07,49.12,48.93,48.94,7495.835646862853,36.8189,36.8564,36.7138,36.7213,7495.8356
2013-03-26 12:00:00,48.96,49.09,48.96,49.04,6524.153248195446,36.7364,36.8339,36.7364,36.7964,6524.1532
2013-03-26 12:30:00,49.13,49.2,49.07,49.16,8189.894503053858,36.8639,36.9164,36.8189,36.8864,8189.8945
2013-03-26 13:00:00,49.16,49.25,49.11,49.2,8745.141588006662,36.8864,36.9539,36.8489,36.9164,8745.1416
2013-03-26 13:30:00,49.22,49.37,49.22,49.37,12493.05941143809,36.9314,37.044,36.9314,37.044,12493.0594
2013-03-26 14:00:00,49.37,49.43,49.28,49.39,18739.58911715713,37.044,37.089,36.9765,37.059,18739.5891
2013-03-26 14:30:00,49.41,49.41,49.3,49.35,22903.942254303165,37.074,37.074,36.9915,37.029,22903.9423
2013-03-26 15:00:00,49.36,49.48,49.35,49.41,32204.33092726263,37.0365,37.1265,37.029,37.074,32204.3309
2013-03-26 15:30:00,49.41,49.52,49.34,49.43,43170.460855080506,37.074,37.1565,37.0215,37.089,43170.4609
2013-03-27 09:30:00,48.99,48.99,48.74,48.87,88978.34536368684,36.7589,36.7589,36.5713,36.6688,88978.3454
2013-03-27 10:00:00,48.86,48.97,48.86,48.89,40255.41365907829,36.6613,36.7439,36.6613,36.6838,40255.4137
2013-03-27 10:30:00,48.93,49.28,48.91,49.15,55108.27318156579,36.7138,36.9765,36.6988,36.8789,55108.2732
2013-03-27 11:00:00,49.16,49.38,49.16,49.38,17351.471404775122,36.8864,37.0515,36.8864,37.0515,17351.4714
2013-03-27 11:30:00,49.38,49.46,49.3,49.33,17490.283176013323,37.0515,37.1115,36.9915,37.014,17490.2832
2013-03-27 12:00:00,49.35,49.43,49.32,49.38,15269.294836202109,37.029,37.089,37.0065,37.0515,15269.2948
2013-03-27 12:30:00,49.38,49.46,49.35,49.42,15546.91837867851,37.0515,37.1115,37.029,37.0815,15546.9184
2013-03-27 13:00:00,49.43,49.45,49.4,49.45,11937.812326485286,37.089,37.104,37.0665,37.104,11937.8123
2013-03-27 13:30:00,49.43,49.5,49.38,49.48,10966.129927817878,37.089,37.1415,37.0515,37.1265,10966.1299
2013-03-27 14:00:00,49.5,49.61,49.47,49.61,10549.694614103277,37.1415,37.2241,37.119,37.2241,10549.6946
2013-03-27 14:30:00,49.6,49.84,49.57,49.8,49555.80233203776,37.2166,37.3966,37.1941,37.3666,49555.8023
2013-03-27 15:00:00,49.84,49.85,49.69,49.76,30399.777901166017,37.3966,37.4042,37.2841,37.3366,30399.7779
2013-03-27 15:30:00,49.76,49.78,49.48,49.58,155191.5602443087,37.3366,37.3516,37.1265,37.2016,155191.5602
2013-03-28 09:30:00,49.81,49.95,49.69,49.69,30816.21321488062,37.3741,37.4792,37.2841,37.2841,30816.2132
2013-03-28 10:00:00,49.71,49.71,49.6,49.63,11104.94169905608,37.2991,37.2991,37.2166,37.2391,11104.9417
2013-03-28 10:30:00,49.63,49.69,49.52,49.52,12493.05941143809,37.2391,37.2841,37.1565,37.1565,12493.0594
2013-03-28 11:00:00,49.53,49.59,49.46,49.52,13603.553581343696,37.164,37.2091,37.1115,37.1565,13603.5536
2013-03-28 11:30:00,49.53,49.56,49.37,49.38,17629.094947251524,37.164,37.1866,37.044,37.0515,17629.0949
2013-03-28 12:00:00,49.38,49.47,49.22,49.28,12909.494725152692,37.0515,37.119,36.9314,36.9765,12909.4947
2013-03-28 12:30:00,49.29,49.55,49.22,49.52,31510.272071071624,36.984,37.1791,36.9314,37.1565,31510.2721
2013-03-28 13:00:00,49.52,49.6,49.5,49.56,26651.86007773459,37.1565,37.2166,37.1415,37.1866,26651.8601
2013-03-28 13:30:00,49.58,49.78,49.47,49.69,39006.10771793448,37.2016,37.3516,37.119,37.2841,39006.1077
2013-03-28 14:00:00,49.71,49.96,49.69,49.96,26235.424764019983,37.2991,37.4867,37.2841,37.4867,26235.4248
2013-03-28 14:30:00,49.94,50.07,49.9,50.05,49416.99056079955,37.4717,37.5692,37.4417,37.5542,49416.9906
2013-03-28 15:00:00,50.05,50.46,50.05,50.41,99944.47529150471,37.5542,37.8619,37.5542,37.8243,99944.4753
2013-03-28 15:30:00,50.41,50.42,49.92,49.92,222792.8928373126,37.8243,37.8318,37.4567,37.4567,222792.8928
2013-04-01 09:30:00,49.68,49.82,49.54,49.64,43031.64908384231,37.2766,37.3816,37.1715,37.2466,43031.6491
2013-04-01 10:00:00,49.62,49.71,49.55,49.69,15685.730149916712,37.2316,37.2991,37.1791,37.2841,15685.7301
2013-04-01 10:30:00,49.69,49.71,49.33,49.35,17906.71848972793,37.2841,37.2991,37.014,37.029,17906.7185
2013-04-01 11:00:00,49.31,49.33,49.19,49.3,28872.848417545807,36.999,37.014,36.9089,36.9915,28872.8484
2013-04-01 11:30:00,49.3,49.4,49.2,49.22,48306.496390893946,36.9915,37.0665,36.9164,36.9314,48306.4964
2013-04-01 12:00:00,49.2,49.22,49.08,49.12,30677.40144364242,36.9164,36.9314,36.8264,36.8564,30677.4014
2013-04-01 12:30:00,49.15,49.16,49.0,49.06,37895.61354802887,36.8789,36.8864,36.7664,36.8114,37895.6135
2013-04-01 13:00:00,49.04,49.13,48.97,49.1,43725.70794003331,36.7964,36.8639,36.7439,36.8414,43725.7079
2013-04-01 13:30:00,49.07,49.13,48.95,48.97,112021.0993892282,36.8189,36.8639,36.7288,36.7439,112021.0994
2013-04-01 14:00:00,48.97,49.14,48.94,49.01,69267.0738478623,36.7439,36.8714,36.7213,36.7739,69267.0738
2013-04-01 14:30:00,49.04,49.04,48.97,48.99,34008.88395335924,36.7964,36.7964,36.7439,36.7589,34008.884
2013-04-01 15:00:00,49.0,49.02,48.61,48.78,112576.346474181,36.7664,36.7814,36.4737,36.6013,112576.3465
2013-04-01 15:30:00,48.78,48.92,48.71,48.87,103275.95780122154,36.6013,36.7063,36.5488,36.6688,103275.9578
2013-04-02 09:30:00,49.56,49.76,49.47,49.74,55247.08495280399,37.1866,37.3366,37.119,37.3216,55247.085
2013-04-02 10:00:00,49.71,49.76,49.56,49.65,57190.44975013881,37.2991,37.3366,37.1866,37.2541,57190.4498
2013-04-02 10:30:00,49.61,49.77,49.56,49.77,21099.38922820655,37.2241,37.3441,37.1866,37.3441,21099.3892
2013-04-02 11:00:00,49.77,49.77,49.46,49.53,19572.45974458634,37.3441,37.3441,37.1115,37.164,19572.4597
2013-04-02 11:30:00,49.54,49.56,49.45,49.47,14158.800666296502,37.1715,37.1866,37.104,37.119,14158.8007
2013-04-02 12:00:00,49.46,49.57,49.46,49.52,10272.071071626871,37.1115,37.1941,37.1115,37.1565,10272.0711
2013-04-02 12:30:00,49.54,49.61,49.53,49.56,9855.63575791227,37.1715,37.2241,37.164,37.1866,9855.6358
2013-04-02 13:00:00,49.56,49.58,49.41,49.51,72598.55635757912,37.1866,37.2016,37.074,37.149,72598.5564
2013-04-02 13:30:00,49.53,49.61,49.51,49.59,22903.942254303165,37.164,37.2241,37.149,37.2091,22903.9423
2013-04-02 14:00:00,49.59,49.61,49.49,49.51,19156.024430871737,37.2091,37.2241,37.134,37.149,19156.0244
2013-04-02 14:30:00,49.53,49.53,49.48,49.5,18045.53026096613,37.164,37.164,37.1265,37.1415,18045.5303
2013-04-02 15:00:00,49.53,49.56,49.28,49.35,87451.41588006662,37.164,37.1866,36.9765,37.029,87451.4159
2013-04-02 15:30:00,49.35,49.45,49.24,49.41,79122.70960577457,37.029,37.104,36.9464,37.074,79122.7096
2013-04-03 09:30:00,49.74,49.82,49.54,49.62,63020.54414214325,37.3216,37.3816,37.1715,37.2316,63020.5441
2013-04-03 10:00:00,49.61,49.72,49.48,49.68,32620.76624097723,37.2241,37.3066,37.1265,37.2766,32620.7662
2013-04-03 10:30:00,49.66,49.87,49.61,49.73,30677.40144364242,37.2616,37.4192,37.2241,37.3141,30677.4014
2013-04-03 11:00:00,49.74,49.87,49.63,49.79,50388.67295946696,37.3216,37.4192,37.2391,37.3591,50388.673
2013-04-03 11:30:00,49.82,49.94,49.82,49.87,31649.083842309825,37.3816,37.4717,37.3816,37.4192,31649.0838
2013-04-03 12:00:00,49.83,49.95,49.78,49.89,29566.90727373681,37.3891,37.4792,37.3516,37.4342,29566.9073
2013-04-03 12:30:00,49.87,49.93,49.84,49.92,58578.56746252082,37.4192,37.4642,37.3966,37.4567,58578.5675
2013-04-03 13:00:00,49.91,49.92,49.38,49.39,48028.87284841754,37.4492,37.4567,37.0515,37.059,48028.8728
2013-04-03 13:30:00,49.39,49.44,49.17,49.34,46085.50805108273,37.059,37.0965,36.8939,37.0215,46085.5081
2013-04-03 14:00:00,49.35,49.66,49.35,49.57,38867.29594669628,37.029,37.2616,37.029,37.1941,38867.2959
2013-04-03 14:30:00,49.57,49.88,49.54,49.85,44280.95502498611,37.1941,37.4267,37.1715,37.4042,44280.955
2013-04-03 15:00:00,49.87,49.89,49.8,49.89,80649.63908939477,37.4192,37.4342,37.3666,37.4342,80649.6391
2013-04-03 15:30:00,49.88,49.89,49.3,49.43,211271.51582454192,37.4267,37.4342,36.9915,37.089,211271.5158
2013-04-04 09:30:00,49.09,49.33,48.95,49.2,49555.80233203776,36.8339,37.014,36.7288,36.9164,49555.8023
2013-04-04 10:00:00,49.21,49.31,49.02,49.06,24847.307051637978,36.9239,36.999,36.7814,36.8114,24847.3071
2013-04-04 10:30:00,49.08,49.13,48.94,48.94,13325.930038867296,36.8264,36.8639,36.7213,36.7213,13325.93
2013-04-04 11:00:00,48.95,49.1,48.78,49.05,22903.942254303165,36.7288,36.8414,36.6013,36.8039,22903.9423
2013-04-04 11:30:00,49.0,49.04,48.91,48.95,19850.083287062746,36.7664,36.7964,36.6988,36.7288,19850.0833
2013-04-04 12:00:00,48.97,48.97,48.63,48.71,18878.400888395336,36.7439,36.7439,36.4887,36.5488,18878.4009
2013-04-04 12:30:00,48.71,48.82,48.66,48.81,29566.90727373681,36.5488,36.6313,36.5113,36.6238,29566.9073
2013-04-04 13:00:00,48.84,48.84,48.68,48.79,27623.542476401995,36.6463,36.6463,36.5263,36.6088,27623.5425
2013-04-04 13:30:00,48.79,49.07,48.79,49.07,22071.07162687396,36.6088,36.8189,36.6088,36.8189,22071.0716
2013-04-04 14:00:00,49.04,49.04,48.76,48.99,90088.83953359244,36.7964,36.7964,36.5863,36.7589,90088.8395
2013-04-04 14:30:00,48.98,49.05,48.78,48.79,34841.754580788445,36.7514,36.8039,36.6013,36.6088,34841.7546
2013-04-04 15:00:00,48.83,48.92,48.71,48.88,57051.63797890061,36.6388,36.7063,36.5488,36.6763,57051.638
2013-04-04 15:30:00,48.86,48.94,48.66,48.88,129233.75902276512,36.6613,36.7213,36.5113,36.6763,129233.759
2013-04-05 09:30:00,48.19,48.3,47.99,48.04,117573.57023875623,36.1586,36.2411,36.0085,36.046,117573.5702
2013-04-05 10:00:00,48.06,48.37,48.01,48.35,38312.04886174348,36.0611,36.2937,36.0235,36.2786,38312.0489
2013-04-05 10:30:00,48.36,48.61,48.35,48.54,49555.80233203776,36.2862,36.4737,36.2786,36.4212,49555.8023
2013-04-05 11:00:00,48.57,48.78,48.54,48.74,28178.789561354803,36.4437,36.6013,36.4212,36.5713,28178.7896
2013-04-05 11:30:00,48.73,48.78,48.64,48.64,12770.682953914493,36.5638,36.6013,36.4962,36.4962,12770.683
2013-04-05 12:00:00,48.63,48.68,48.59,48.6,12215.435868961687,36.4887,36.5263,36.4587,36.4662,12215.4359
2013-04-05 12:30:00,48.61,48.95,48.61,48.84,76068.85063853415,36.4737,36.7288,36.4737,36.6463,76068.8506
2013-04-05 13:00:00,48.83,49.1,48.83,49.08,27345.9189339256,36.6388,36.8414,36.6388,36.8264,27345.9189
2013-04-05 13:30:00,49.06,49.06,48.94,48.97,19156.024430871737,36.8114,36.8114,36.7213,36.7439,19156.0244
2013-04-05 14:00:00,48.97,49.04,48.86,49.02,27068.29539144919,36.7439,36.7964,36.6613,36.7814,27068.2954
2013-04-05 14:30:00,48.98,49.33,48.98,49.31,71765.68573014991,36.7514,37.014,36.7514,36.999,71765.6857
2013-04-05 15:00:00,49.34,49.39,49.18,49.29,63159.35591338145,37.0215,37.059,36.9014,36.984,63159.3559
2013-04-05 15:30:00,49.29,49.38,48.97,48.98,356885.0638534148,36.984,37.0515,36.7439,36.7514,356885.0639
2013-04-08 09:30:00,48.54,48.79,48.45,48.55,94114.38089950028,36.4212,36.6088,36.3537,36.4287,94114.3809
2013-04-08 10:00:00,48.56,48.56,48.42,48.5,29150.47196002221,36.4362,36.4362,36.3312,36.3912,29150.472
2013-04-08 10:30:00,48.56,48.57,48.45,48.49,12076.624097723488,36.4362,36.4437,36.3537,36.3837,12076.6241
2013-04-08 11:00:00,48.5,48.51,48.31,48.35,47057.19044975014,36.3912,36.3987,36.2486,36.2786,47057.1904
2013-04-08 11:30:00,48.37,48.41,48.27,48.33,11104.94169905608,36.2937,36.3237,36.2186,36.2636,11104.9417
2013-04-08 12:00:00,48.33,48.36,48.25,48.28,16935.03609106052,36.2636,36.2862,36.2036,36.2261,16935.0361
2013-04-08 12:30:00,48.29,48.29,48.19,48.2,9161.576901721266,36.2336,36.2336,36.1586,36.1661,9161.5769
2013-04-08 13:00:00,48.22,48.32,48.21,48.3,13742.365352581895,36.1811,36.2561,36.1736,36.2411,13742.3654
2013-04-08 13:30:00,48.33,48.53,48.27,48.5,23320.377568017768,36.2636,36.4137,36.2186,36.3912,23320.3776
2013-04-08 14:00:00,48.5,48.56,48.48,48.52,50388.67295946696,36.3912,36.4362,36.3762,36.4062,50388.673
2013-04-08 14:30:00,48.54,48.58,48.49,48.57,37340.36646307607,36.4212,36.4512,36.3837,36.4437,37340.3665
2013-04-08 15:00:00,48.57,48.6,48.45,48.57,39700.16657412549,36.4437,36.4662,36.3537,36.4437,39700.1666
2013-04-08 15:30:00,48.55,48.7,48.5,48.64,77734.59189339256,36.4287,36.5413,36.3912,36.4962,77734.5919
2013-04-09 09:30:00,48.48,48.56,48.11,48.13,69683.50916157689,36.3762,36.4362,36.0986,36.1136,69683.5092
2013-04-09 10:00:00,48.14,48.3,48.09,48.23,114519.7112715158,36.1211,36.2411,36.0836,36.1886,114519.7113
2013-04-09 10:30:00,48.24,48.28,48.18,48.2,82176.56857301499,36.1961,36.2261,36.1511,36.1661,82176.5686
2013-04-09 11:00:00,48.23,48.34,48.17,48.21,45946.69627984453,36.1886,36.2711,36.1436,36.1736,45946.6963
2013-04-09 11:30:00,48.24,48.37,48.22,48.32,49278.17878956135,36.1961,36.2937,36.1811,36.2561,49278.1788
2013-04-09 12:00:00,48.31,48.35,48.14,48.34,29011.660188784008,36.2486,36.2786,36.1211,36.2711,29011.6602
2013-04-09 12:30:00,48.34,48.43,48.34,48.41,20127.706829539144,36.2711,36.3387,36.2711,36.3237,20127.7068
2013-04-09 13:00:00,48.4,48.53,48.3,48.5,54275.402554136585,36.3162,36.4137,36.2411,36.3912,54275.4026
2013-04-09 13:30:00,48.48,48.66,48.36,48.64,58439.75569128262,36.3762,36.5113,36.2862,36.4962,58439.7557
2013-04-09 14:00:00,48.64,48.66,48.61,48.62,15130.483064963908,36.4962,36.5113,36.4737,36.4812,15130.4831
2013-04-09 14:30:00,48.66,48.92,48.63,48.9,116740.69961132704,36.5113,36.7063,36.4887,36.6913,116740.6996
2013-04-09 15:00:00,48.87,48.97,48.66,48.87,135619.10049972238,36.6688,36.7439,36.5113,36.6688,135619.1005
2013-04-09 15:30:00,48.87,48.91,48.67,48.73,110077.7345918934,36.6688,36.6988,36.5188,36.5638,110077.7346
2013-04-10 09:30:00,49.08,49.1,48.97,49.02,22209.88339811216,36.8264,36.8414,36.7439,36.7814,22209.8834
2013-04-10 10:00:00,49.06,49.15,49.03,49.12,17767.90671848973,36.8114,36.8789,36.7889,36.8564,17767.9067
2013-04-10 10:30:00,49.12,49.36,49.12,49.35,44280.95502498611,36.8564,37.0365,36.8564,37.029,44280.955
2013-04-10 11:00:00,49.36,49.46,49.34,49.42,22071.07162687396,37.0365,37.1115,37.0215,37.0815,22071.0716
2013-04-10 11:30:00,49.43,49.59,49.42,49.56,10827.318156579677,37.089,37.2091,37.0815,37.1866,10827.3182
2013-04-10 12:00:00,49.53,49.62,49.48,49.62,26929.48362021099,37.164,37.2316,37.1265,37.2316,26929.4836
2013-04-10 12:30:00,49.61,49.69,49.59,49.63,17629.094947251524,37.2241,37.2841,37.2091,37.2391,17629.0949
2013-04-10 13:00:00,49.63,49.69,49.59,49.65,28178.789561354803,37.2391,37.2841,37.2091,37.2541,28178.7896
2013-04-10 13:30:00,49.65,49.72,49.59,49.7,40810.66074403109,37.2541,37.3066,37.2091,37.2916,40810.6607
2013-04-10 14:00:00,49.71,49.78,49.67,49.77,20821.765685730148,37.2991,37.3516,37.2691,37.3441,20821.7657
2013-04-10 14:30:00,49.75,49.76,49.65,49.66,17906.71848972793,37.3291,37.3366,37.2541,37.2616,17906.7185
2013-04-10 15:00:00,49.67,49.69,49.51,49.67,42337.5902276513,37.2691,37.2841,37.149,37.2691,42337.5902
2013-04-10 15:30:00,49.67,50.25,49.67,50.22,245696.83509161577,37.2691,37.7043,37.2691,37.6818,245696.8351
2013-04-11 09:30:00,50.16,50.26,50.09,50.2,51776.79067184897,37.6368,37.7118,37.5842,37.6668,51776.7907
2013-04-11 10:00:00,50.19,50.48,50.17,50.38,44003.33148250971,37.6593,37.8769,37.6443,37.8018,44003.3315
2013-04-11 10:30:00,50.4,50.64,50.38,50.64,40116.60188784009,37.8168,37.9969,37.8018,37.9969,40116.6019
2013-04-11 11:00:00,50.62,50.68,50.43,50.43,26790.67184897279,37.9819,38.0269,37.8393,37.8393,26790.6718
2013-04-11 11:30:00,50.46,50.49,50.23,50.24,12076.624097723488,37.8619,37.8844,37.6893,37.6968,12076.6241
2013-04-11 12:00:00,50.27,51.12,50.27,50.82,141588.006662965,37.7193,38.3571,37.7193,38.132,141588.0067
2013-04-11 12:30:00,50.81,50.82,50.61,50.78,18739.58911715713,38.1245,38.132,37.9744,38.102,18739.5891
2013-04-11 13:00:00,50.77,50.8,50.59,50.68,31093.83675735702,38.0945,38.117,37.9594,38.0269,31093.8368
2013-04-11 13:30:00,50.7,50.87,50.65,50.85,30816.21321488062,38.0419,38.1695,38.0044,38.1545,30816.2132
2013-04-11 14:00:00,50.85,50.9,50.77,50.9,39422.54303164908,38.1545,38.192,38.0945,38.192,39422.543
2013-04-11 14:30:00,50.89,51.07,50.67,50.99,92171.01610216546,38.1845,38.3196,38.0194,38.2595,92171.0161
2013-04-11 15:00:00,50.98,51.04,50.8,50.93,93697.94558578568,38.252,38.297,38.117,38.2145,93697.9456
2013-04-11 15:30:00,50.93,51.29,50.93,51.11,264158.8006662965,38.2145,38.4846,38.2145,38.3496,264158.8007
2013-04-12 09:30:00,50.67,50.8,50.58,50.72,55385.89672404219,38.0194,38.117,37.9519,38.0569,55385.8967
2013-04-12 10:00:00,50.7,50.78,50.61,50.72,46363.131593559134,38.0419,38.102,37.9744,38.0569,46363.1316
2013-04-12 10:30:00,50.7,50.86,50.56,50.82,87034.98056635202,38.0419,38.162,37.9369,38.132,87034.9806
2013-04-12 11:00:00,50.81,50.93,50.65,50.89,48306.496390893946,38.1245,38.2145,38.0044,38.1845,48306.4964
2013-04-12 11:30:00,50.88,50.97,50.85,50.89,46918.37867851194,38.177,38.2445,38.1545,38.1845,46918.3787
2013-04-12 12:00:00,50.9,50.93,50.87,50.9,50249.86118822876,38.192,38.2145,38.1695,38.192,50249.8612
2013-04-12 12:30:00,50.9,50.91,50.72,50.77,26790.67184897279,38.192,38.1995,38.0569,38.0945,26790.6718
2013-04-12 13:00:00,50.77,50.81,50.72,50.81,27484.730705163794,38.0945,38.1245,38.0569,38.1245,27484.7307
2013-04-12 13:30:00,50.81,50.87,50.75,50.87,19988.895058300943,38.1245,38.1695,38.0795,38.1695,19988.8951
2013-04-12 14:00:00,50.86,50.88,50.77,50.8,27623.542476401995,38.162,38.177,38.0945,38.117,27623.5425
2013-04-12 14:30:00,50.79,50.84,50.77,50.79,111049.4169905608,38.1095,38.147,38.0945,38.1095,111049.417
2013-04-12 15:00:00,50.83,50.85,50.61,50.84,210438.6451971127,38.1395,38.1545,37.9744,38.147,210438.6452
2013-04-12 15:30:00,50.87,50.97,50.79,50.87,88006.66296501942,38.1695,38.2445,38.1095,38.1695,88006.663
2013-04-15 09:30:00,50.1,50.15,49.92,50.02,163659.07828983897,37.5917,37.6293,37.4567,37.5317,163659.0783
2013-04-15 10:00:00,50.02,50.1,49.84,49.97,182121.04386451968,37.5317,37.5917,37.3966,37.4942,182121.0439
2013-04-15 10:30:00,49.96,50.16,49.92,49.98,100499.72237645752,37.4867,37.6368,37.4567,37.5017,100499.7224
2013-04-15 11:00:00,50.0,50.08,49.87,50.05,43864.51971127151,37.5167,37.5767,37.4192,37.5542,43864.5197
2013-04-15 11:30:00,50.05,50.12,49.79,50.01,53581.34369794558,37.5542,37.6067,37.3591,37.5242,53581.3437
2013-04-15 12:00:00,50.04,50.08,49.85,49.92,72598.55635757912,37.5467,37.5767,37.4042,37.4567,72598.5564
2013-04-15 12:30:00,49.92,49.97,49.73,49.84,138950.5830094392,37.4567,37.4942,37.3141,37.3966,138950.583
2013-04-15 13:00:00,49.84,49.85,49.43,49.49,23459.18933925597,37.3966,37.4042,37.089,37.134,23459.1893
2013-04-15 13:30:00,49.46,49.48,49.32,49.32,12770.682953914493,37.1115,37.1265,37.0065,37.0065,12770.683
2013-04-15 14:00:00,49.32,49.32,48.97,49.15,104802.88728484177,37.0065,37.0065,36.7439,36.8789,104802.8873
2013-04-15 14:30:00,49.15,49.36,49.1,49.15,70377.5680177679,36.8789,37.0365,36.8414,36.8789,70377.568
2013-04-15 15:00:00,49.15,49.31,49.06,49.23,112576.346474181,36.8789,36.999,36.8114,36.9389,112576.3465
2013-04-15 15:30:00,49.23,49.28,48.74,49.12,199472.5152692948,36.9389,36.9765,36.5713,36.8564,199472.5153
2013-04-16 09:30:00,49.4,49.59,49.29,49.37,32620.76624097723,37.0665,37.2091,36.984,37.044,32620.7662
2013-04-16 10:00:00,49.37,49.58,49.35,49.54,31787.895613548026,37.044,37.2016,37.029,37.1715,31787.8956
2013-04-16 10:30:00,49.51,49.61,49.48,49.59,28456.413103831204,37.149,37.2241,37.1265,37.2091,28456.4131
2013-04-16 11:00:00,49.59,49.6,49.39,49.48,25818.989450305384,37.2091,37.2166,37.059,37.1265,25818.9895
2013-04-16 11:30:00,49.43,49.48,49.37,49.45,14991.671293725709,37.089,37.1265,37.044,37.104,14991.6713
2013-04-16 12:00:00,49.46,49.56,49.42,49.44,12076.624097723488,37.1115,37.1866,37.0815,37.0965,12076.6241
2013-04-16 12:30:00,49.46,49.51,49.4,49.51,16518.600777345917,37.1115,37.149,37.0665,37.149,16518.6008
2013-04-16 13:00:00,49.49,49.51,49.41,49.42,7357.023875624653,37.134,37.149,37.074,37.0815,7357.0239
2013-04-16 13:30:00,49.43,49.47,49.36,49.39,22209.88339811216,37.089,37.119,37.0365,37.059,22209.8834
2013-04-16 14:00:00,49.4,49.53,49.38,49.52,24292.05996668517,37.0665,37.164,37.0515,37.1565,24292.06
2013-04-16 14:30:00,49.49,49.68,49.39,49.48,65519.156024430864,37.134,37.2766,37.059,37.1265,65519.156
2013-04-16 15:00:00,49.51,49.51,49.45,49.49,42754.0255413659,37.149,37.149,37.104,37.134,42754.0255
2013-04-16 15:30:00,49.49,49.79,49.48,49.79,130899.50027762352,37.134,37.3591,37.1265,37.3591,130899.5003
2013-04-17 09:30:00,49.04,49.09,48.57,48.89,72043.30927262631,36.7964,36.8339,36.4437,36.6838,72043.3093
2013-04-17 10:00:00,48.89,48.96,48.61,48.61,95641.31038312048,36.6838,36.7364,36.4737,36.4737,95641.3104
2013-04-17 10:30:00,48.6,48.68,48.41,48.45,61215.99111604664,36.4662,36.5263,36.3237,36.3537,61215.9911
2013-04-17 11:00:00,48.41,48.7,48.26,48.51,154913.9367018323,36.3237,36.5413,36.2111,36.3987,154913.9367
2013-04-17 11:30:00,48.46,48.75,48.43,48.75,53858.96724042198,36.3612,36.5788,36.3387,36.5788,53858.9672
2013-04-17 12:00:00,48.72,48.73,48.34,48.43,78012.21543586896,36.5563,36.5638,36.2711,36.3387,78012.2154
2013-04-17 12:30:00,48.43,48.45,48.12,48.27,68156.57967795669,36.3387,36.3537,36.1061,36.2186,68156.5797
2013-04-17 13:00:00,48.3,48.45,48.27,48.38,33453.63686840644,36.2411,36.3537,36.2186,36.3012,33453.6369
2013-04-17 13:30:00,48.36,48.53,48.27,48.42,70377.5680177679,36.2862,36.4137,36.2186,36.3312,70377.568
2013-04-17 14:00:00,48.45,48.5,48.39,48.5,28734.03664630761,36.3537,36.3912,36.3087,36.3912,28734.0366
2013-04-17 14:30:00,48.5,48.56,48.36,48.43,154219.8778456413,36.3912,36.4362,36.2862,36.3387,154219.8778
2013-04-17 15:00:00,48.48,48.71,48.41,48.66,95780.12215435869,36.3762,36.5488,36.3237,36.5113,95780.1222
2013-04-17 15:30:00,48.61,48.61,48.33,48.52,198778.45641310385,36.4737,36.4737,36.2636,36.4062,198778.4564
2013-04-18 09:30:00,48.32,48.41,47.79,47.94,98695.1693503609,36.2561,36.3237,35.8585,35.971,98695.1694
2013-04-18 10:00:00,47.94,48.06,47.76,47.99,73014.99167129373,35.971,36.0611,35.836,36.0085,73014.9917
2013-04-18 10:30:00,48.0,48.13,47.94,48.03,64825.09716823986,36.016,36.1136,35.971,36.0385,64825.0972
2013-04-18 11:00:00,48.04,48.09,47.9,47.9,56774.01443642421,36.046,36.0836,35.941,35.941,56774.0144
2013-04-18 11:30:00,47.9,47.97,47.69,47.73,68295.39144919488,35.941,35.9935,35.7834,35.8134,68295.3914
2013-04-18 12:00:00,47.76,47.89,47.68,47.85,47334.81399222654,35.836,35.9335,35.7759,35.9035,47334.814
2013-04-18 12:30:00,47.85,47.91,47.73,47.87,64269.850083287056,35.9035,35.9485,35.8134,35.9185,64269.8501
2013-04-18 13:00:00,47.87,48.12,47.87,48.09,24292.05996668517,35.9185,36.1061,35.9185,36.0836,24292.06
2013-04-18 13:30:00,48.07,48.11,47.73,47.94,50388.67295946696,36.0686,36.0986,35.8134,35.971,50388.673
2013-04-18 14:00:00,47.93,47.94,47.73,47.79,23181.565796779567,35.9635,35.971,35.8134,35.8585,23181.5658
2013-04-18 14:30:00,47.75,47.78,47.56,47.62,40533.03720155469,35.8284,35.851,35.6859,35.7309,40533.0372
2013-04-18 15:00:00,47.63,47.67,47.52,47.63,81621.32148806218,35.7384,35.7684,35.6559,35.7384,81621.3215
2013-04-18 15:30:00,47.66,47.98,47.65,47.96,117851.19378123264,35.7609,36.001,35.7534,35.986,117851.1938
2013-04-19 09:30:00,48.3,48.31,47.84,47.98,29289.28373126041,36.2411,36.2486,35.896,36.001,29289.2837
2013-04-19 10:00:00,47.95,48.22,47.95,48.01,96196.55746807328,35.9785,36.1811,35.9785,36.0235,96196.5575
2013-04-19 10:30:00,48.02,48.22,47.98,48.02,267212.6596335369,36.031,36.1811,36.001,36.031,267212.6596
2013-04-19 11:00:00,48.02,48.09,47.86,47.94,222098.8339811216,36.031,36.0836,35.911,35.971,222098.834
2013-04-19 11:30:00,47.98,48.36,47.98,48.35,49833.42587451416,36.001,36.2862,36.001,36.2786,49833.4259
2013-04-19 12:00:00,48.35,48.48,48.35,48.41,11243.75347029428,36.2786,36.3762,36.2786,36.3237,11243.7535
2013-04-19 12:30:00,48.41,48.42,48.22,48.35,34841.754580788445,36.3237,36.3312,36.1811,36.2786,34841.7546
2013-04-19 13:00:00,48.33,48.35,48.23,48.28,30677.40144364242,36.2636,36.2786,36.1886,36.2261,30677.4014
2013-04-19 13:30:00,48.28,48.32,48.26,48.29,19850.083287062746,36.2261,36.2561,36.2111,36.2336,19850.0833
2013-04-19 14:00:00,48.29,48.32,48.25,48.26,61215.99111604664,36.2336,36.2561,36.2036,36.2111,61215.9911
2013-04-19 14:30:00,48.27,48.3,48.18,48.26,62881.73237090505,36.2186,36.2411,36.1511,36.2111,62881.7324
2013-04-19 15:00:00,48.26,48.4,48.2,48.27,102026.65186007772,36.2111,36.3162,36.1661,36.2186,102026.6519
2013-04-19 15:30:00,48.26,48.48,48.21,48.46,157412.5485841199,36.2111,36.3762,36.1736,36.3612,157412.5486
2013-04-22 09:30:00,48.15,48.33,48.09,48.12,66352.02665186007,36.1286,36.2636,36.0836,36.1061,66352.0267
2013-04-22 10:00:00,48.14,48.27,48.02,48.27,32759.578012215432,36.1211,36.2186,36.031,36.2186,32759.578
2013-04-22 10:30:00,48.25,48.35,48.05,48.35,21377.01277068295,36.2036,36.2786,36.0535,36.2786,21377.0128
2013-04-22 11:00:00,48.33,48.39,48.12,48.37,61771.23820099944,36.2636,36.3087,36.1061,36.2937,61771.2382
2013-04-22 11:30:00,48.39,48.88,48.39,48.8,75930.03886729594,36.3087,36.6763,36.3087,36.6163,75930.0389
2013-04-22 12:00:00,48.8,49.25,48.8,49.14,141171.5713492504,36.6163,36.9539,36.6163,36.8714,141171.5713
2013-04-22 12:30:00,49.13,49.35,49.13,49.25,74264.29761243753,36.8639,37.029,36.8639,36.9539,74264.2976
2013-04-22 13:00:00,49.26,49.41,49.22,49.32,46640.755136035536,36.9615,37.074,36.9314,37.0065,46640.7551
2013-04-22 13:30:00,49.35,49.45,49.28,49.37,22765.13048306496,37.029,37.104,36.9765,37.044,22765.1305
2013-04-22 14:00:00,49.37,49.7,49.18,49.53,89533.59244863964,37.044,37.2916,36.9014,37.164,89533.5924
2013-04-22 14:30:00,49.53,49.62,49.28,49.29,65241.53248195446,37.164,37.2316,36.9765,36.984,65241.5325
2013-04-22 15:00:00,49.3,49.3,49.1,49.25,64408.66185452526,36.9915,36.9915,36.8414,36.9539,64408.6619
2013-04-22 15:30:00,49.25,49.33,49.02,49.1,205441.42143253743,36.9539,37.014,36.7814,36.8414,205441.4214
2013-04-23 09:30:00,48.58,48.84,48.27,48.76,259161.57690172124,36.4512,36.6463,36.2186,36.5863,259161.5769
2013-04-23 10:00:00,48.76,48.83,48.5,48.56,102859.52248750694,36.5863,36.6388,36.3912,36.4362,102859.5225
2013-04-23 10:30:00,48.53,48.79,48.53,48.61,96057.74569683507,36.4137,36.6088,36.4137,36.4737,96057.7457
2013-04-23 11:00:00,48.61,48.73,48.44,48.64,119933.37034980566,36.4737,36.5638,36.3462,36.4962,119933.3703
2013-04-23 11:30:00,48.68,48.86,48.68,48.77,39422.54303164908,36.5263,36.6613,36.5263,36.5938,39422.543
2013-04-23 12:00:00,48.8,48.81,48.58,48.74,44975.01388117712,36.6163,36.6238,36.4512,36.5713,44975.0139
2013-04-23 12:30:00,48.75,48.81,48.63,48.72,39700.16657412549,36.5788,36.6238,36.4887,36.5563,39700.1666
2013-04-23 13:00:00,48.74,48.82,48.34,48.68,136035.53581343696,36.5713,36.6313,36.2711,36.5263,136035.5358
2013-04-23 13:30:00,48.68,48.83,48.65,48.77,26374.236535258187,36.5263,36.6388,36.5037,36.5938,26374.2365
2013-04-23 14:00:00,48.79,48.91,48.68,48.85,95086.06329816768,36.6088,36.6988,36.5263,36.6538,95086.0633
2013-04-23 14:30:00,48.84,48.87,48.75,48.76,41504.719600222095,36.6463,36.6688,36.5788,36.5863,41504.7196
2013-04-23 15:00:00,48.76,48.77,48.55,48.68,222237.6457523598,36.5863,36.5938,36.4287,36.5263,222237.6458
2013-04-23 15:30:00,48.68,48.84,48.59,48.81,222098.8339811216,36.5263,36.6463,36.4587,36.6238,222098.834
2013-04-24 09:30:00,48.5,48.94,48.43,48.81,144919.48917268185,36.3912,36.7213,36.3387,36.6238,144919.4892
2013-04-24 10:00:00,48.82,48.84,48.63,48.79,79539.14491948916,36.6313,36.6463,36.4887,36.6088,79539.1449
2013-04-24 10:30:00,48.78,48.83,48.71,48.75,79955.58023320377,36.6013,36.6388,36.5488,36.5788,79955.5802
2013-04-24 11:00:00,48.73,48.86,48.56,48.81,183647.9733481399,36.5638,36.6613,36.4362,36.6238,183647.9733
2013-04-24 11:30:00,48.81,49.35,48.8,49.32,140338.7007218212,36.6238,37.029,36.6163,37.0065,140338.7007
2013-04-24 12:00:00,49.31,49.38,49.1,49.21,77873.40366463075,36.999,37.0515,36.8414,36.9239,77873.4037
2013-04-24 12:30:00,49.19,49.36,49.19,49.33,61354.80288728484,36.9089,37.0365,36.9089,37.014,61354.8029
2013-04-24 13:00:00,49.34,49.44,49.34,49.41,9578.012215435869,37.0215,37.0965,37.0215,37.074,9578.0122
2013-04-24 13:30:00,49.4,49.46,49.26,49.46,70238.7562465297,37.0665,37.1115,36.9615,37.1115,70238.7562
2013-04-24 14:00:00,49.47,49.64,49.45,49.55,44280.95502498611,37.119,37.2466,37.104,37.1791,44280.955
2013-04-24 14:30:00,49.53,49.87,49.51,49.77,92448.63964464188,37.164,37.4192,37.149,37.3441,92448.6396
2013-04-24 15:00:00,49.76,49.79,49.59,49.7,132287.61799000556,37.3366,37.3591,37.2091,37.2916,132287.618
2013-04-24 15:30:00,49.69,49.89,49.56,49.84,431426.9850083287,37.2841,37.4342,37.1866,37.3966,431426.985
2013-04-25 09:30:00,49.9,50.34,49.82,50.18,206551.91560244307,37.4417,37.7718,37.3816,37.6518,206551.9156
2013-04-25 10:00:00,50.16,50.3,50.1,50.23,196973.9033870072,37.6368,37.7418,37.5917,37.6893,196973.9034
2013-04-25 10:30:00,50.23,50.33,50.11,50.31,154358.6896168795,37.6893,37.7643,37.5992,37.7493,154358.6896
2013-04-25 11:00:00,50.31,50.4,50.08,50.23,337312.6041088284,37.7493,37.8168,37.5767,37.6893,337312.6041
2013-04-25 11:30:00,50.23,50.31,50.12,50.18,114936.14658523042,37.6893,37.7493,37.6067,37.6518,114936.1466
2013-04-25 12:00:00,50.21,50.42,50.21,50.37,66213.21488062188,37.6743,37.8318,37.6743,37.7943,66213.2149
2013-04-25 12:30:00,50.37,50.61,50.37,50.61,54553.026096612986,37.7943,37.9744,37.7943,37.9744,54553.0261
2013-04-25 13:00:00,50.59,50.75,50.44,50.74,82731.81565796779,37.9594,38.0795,37.8468,38.0719,82731.8157
2013-04-25 13:30:00,50.73,51.05,50.69,50.98,79539.14491948916,38.0644,38.3046,38.0344,38.252,79539.1449
2013-04-25 14:00:00,50.99,51.16,50.97,51.11,98695.1693503609,38.2595,38.3871,38.2445,38.3496,98695.1694
2013-04-25 14:30:00,51.11,51.11,50.81,50.9,100499.72237645752,38.3496,38.3496,38.1245,38.192,100499.7224
2013-04-25 15:00:00,50.93,51.07,50.83,51.02,196696.2798445308,38.2145,38.3196,38.1395,38.282,196696.2798
2013-04-25 15:30:00,51.02,51.28,50.85,51.15,390616.3242642976,38.282,38.4771,38.1545,38.3796,390616.3243
2013-04-26 09:30:00,54.0,54.77,53.89,54.62,412687.39589117153,40.518,41.0958,40.4355,40.9832,412687.3959
2013-04-26 10:00:00,54.62,54.82,54.46,54.61,446696.2798445308,40.9832,41.1333,40.8632,40.9757,446696.2798
2013-04-26 10:30:00,54.61,54.81,54.47,54.49,113270.405330372,40.9757,41.1258,40.8707,40.8857,113270.4053
2013-04-26 11:00:00,54.49,54.57,54.25,54.31,441004.9972237645,40.8857,40.9457,40.7056,40.7506,441004.9972
2013-04-26 11:30:00,54.34,54.48,54.23,54.25,68573.01499167128,40.7732,40.8782,40.6906,40.7056,68573.015
2013-04-26 12:00:00,54.27,54.4,53.7,53.73,274292.05996668513,40.7206,40.8182,40.2929,40.3154,274292.06
2013-04-26 12:30:00,53.73,54.08,53.69,54.08,188645.1971127152,40.3154,40.5781,40.2854,40.5781,188645.1971
2013-04-26 13:00:00,54.06,54.19,53.79,54.14,56218.76735147141,40.5631,40.6606,40.3605,40.6231,56218.7674
2013-04-26 13:30:00,54.13,54.15,53.73,53.86,122293.17046085508,40.6156,40.6306,40.3154,40.413,122293.1705
2013-04-26 14:00:00,53.87,54.11,53.81,54.11,123264.85285952248,40.4205,40.6006,40.3755,40.6006,123264.8529
2013-04-26 14:30:00,54.09,54.19,54.06,54.11,112576.346474181,40.5856,40.6606,40.5631,40.6006,112576.3465
2013-04-26 15:00:00,54.12,54.22,54.1,54.18,101332.59300388672,40.6081,40.6831,40.5931,40.6531,101332.593
2013-04-26 15:30:00,54.18,54.25,54.07,54.1,232093.2815102721,40.6531,40.7056,40.5706,40.5931,232093.2815
2013-04-29 09:30:00,54.18,54.37,54.07,54.3,122987.22931704608,40.6531,40.7957,40.5706,40.7431,122987.2293
2013-04-29 10:00:00,54.3,54.36,54.15,54.2,174764.01998889504,40.7431,40.7882,40.6306,40.6681,174764.02
2013-04-29 10:30:00,54.2,54.35,54.15,54.3,119933.37034980566,40.6681,40.7807,40.6306,40.7431,119933.3703
2013-04-29 11:00:00,54.28,54.28,54.04,54.13,100638.53414769573,40.7281,40.7281,40.548,40.6156,100638.5341
2013-04-29 11:30:00,54.13,54.4,54.13,54.39,23598.00111049417,40.6156,40.8182,40.6156,40.8107,23598.0011
2013-04-29 12:00:00,54.39,54.65,54.31,54.31,63159.35591338145,40.8107,41.0058,40.7506,40.7506,63159.3559
2013-04-29 12:30:00,54.33,54.6,54.33,54.55,27484.730705163794,40.7656,40.9682,40.7656,40.9307,27484.7307
2013-04-29 13:00:00,54.53,54.89,54.5,54.88,77456.96835091616,40.9157,41.1858,40.8932,41.1783,77456.9684
2013-04-29 13:30:00,54.89,55.04,54.65,54.76,79400.33314825097,41.1858,41.2984,41.0058,41.0883,79400.3331
2013-04-29 14:00:00,54.81,54.82,54.51,54.64,82593.0038867296,41.1258,41.1333,40.9007,40.9983,82593.0039
2013-04-29 14:30:00,54.59,54.73,54.59,54.73,40671.84897279289,40.9607,41.0658,40.9607,41.0658,40671.849
2013-04-29 15:00:00,54.73,54.84,54.49,54.56,213908.9394780677,41.0658,41.1483,40.8857,40.9382,213908.9395
2013-04-29 15:30:00,54.56,54.56,54.4,54.46,182259.8556357579,40.9382,40.9382,40.8182,40.8632,182259.8556
2013-04-30 09:30:00,54.61,54.84,54.56,54.71,59689.06163242643,40.9757,41.1483,40.9382,41.0508,59689.0616
2013-04-30 10:00:00,54.71,54.82,54.59,54.71,54691.83786785119,41.0508,41.1333,40.9607,41.0508,54691.8379
2013-04-30 10:30:00,54.71,55.17,54.71,55.1,43170.460855080506,41.0508,41.3959,41.0508,41.3434,43170.4609
2013-04-30 11:00:00,55.09,55.12,54.86,55.05,43586.89616879511,41.3359,41.3584,41.1633,41.3059,43586.8962
2013-04-30 11:30:00,55.02,55.07,54.91,54.93,41782.3431426985,41.2834,41.3209,41.2008,41.2158,41782.3431
2013-04-30 12:00:00,54.89,54.89,54.83,54.88,87034.98056635202,41.1858,41.1858,41.1408,41.1783,87034.9806
2013-04-30 12:30:00,54.88,55.07,54.86,55.07,36507.49583564686,41.1783,41.3209,41.1633,41.3209,36507.4958
2013-04-30 13:00:00,55.07,55.11,55.03,55.04,18739.58911715713,41.3209,41.3509,41.2909,41.2984,18739.5891
2013-04-30 13:30:00,55.0,55.1,54.99,54.99,30399.777901166017,41.2684,41.3434,41.2609,41.2609,30399.7779
2013-04-30 14:00:00,54.97,54.98,54.87,54.96,28317.601332593003,41.2459,41.2534,41.1708,41.2384,28317.6013
2013-04-30 14:30:00,54.94,55.06,54.86,54.94,32898.38978345363,41.2234,41.3134,41.1633,41.2234,32898.3898
2013-04-30 15:00:00,54.94,54.99,54.88,54.93,79677.95669072737,41.2234,41.2609,41.1783,41.2158,79677.9567
2013-04-30 15:30:00,54.94,55.05,54.86,55.05,164908.38423098277,41.2234,41.3059,41.1633,41.3059,164908.3842
2013-05-01 09:30:00,54.71,55.17,54.69,54.92,29705.71904497501,41.0508,41.3959,41.0358,41.2083,29705.719
2013-05-01 10:00:00,54.97,54.97,54.66,54.71,14852.859522487506,41.2459,41.2459,41.0133,41.0508,14852.8595
2013-05-01 10:30:00,54.66,54.69,54.61,54.68,24569.683509161576,41.0133,41.0358,40.9757,41.0283,24569.6835
2013-05-01 11:00:00,54.67,54.69,54.61,54.66,17629.094947251524,41.0208,41.0358,40.9757,41.0133,17629.0949
2013-05-01 11:30:00,54.66,54.75,54.58,54.72,15130.483064963908,41.0133,41.0808,40.9532,41.0583,15130.4831
2013-05-01 12:00:00,54.73,54.78,54.68,54.71,12909.494725152692,41.0658,41.1033,41.0283,41.0508,12909.4947
2013-05-01 12:30:00,54.73,54.74,54.58,54.73,46779.56690727374,41.0658,41.0733,40.9532,41.0658,46779.5669
2013-05-01 13:00:00,54.7,54.72,54.57,54.71,142420.87729039422,41.0433,41.0583,40.9457,41.0508,142420.8773
2013-05-01 13:30:00,54.74,54.74,54.54,54.54,18323.15380344253,41.0733,41.0733,40.9232,40.9232,18323.1538
2013-05-01 14:00:00,54.59,54.71,54.45,54.71,49416.99056079955,40.9607,41.0508,40.8557,41.0508,49416.9906
2013-05-01 14:30:00,54.7,54.87,54.66,54.73,15963.353692393111,41.0433,41.1708,41.0133,41.0658,15963.3537
2013-05-01 15:00:00,54.76,54.82,54.53,54.6,32759.578012215432,41.0883,41.1333,40.9157,40.9682,32759.578
2013-05-01 15:30:00,54.61,54.66,54.55,54.61,45113.82565241532,40.9757,41.0133,40.9307,40.9757,45113.8257
2013-05-02 09:30:00,54.07,54.3,54.03,54.08,133120.48861743475,40.5706,40.7431,40.5405,40.5781,133120.4886
2013-05-02 10:00:00,54.08,54.24,54.03,54.12,98417.5458078845,40.5781,40.6981,40.5405,40.6081,98417.5458
2013-05-02 10:30:00,54.11,54.25,54.07,54.14,87312.60410882843,40.6006,40.7056,40.5706,40.6231,87312.6041
2013-05-02 11:00:00,54.15,54.26,54.09,54.2,192254.3031649084,40.6306,40.7131,40.5856,40.6681,192254.3032
2013-05-02 11:30:00,54.2,54.35,54.15,54.33,23320.377568017768,40.6681,40.7807,40.6306,40.7656,23320.3776
2013-05-02 12:00:00,54.35,54.35,54.28,54.35,19572.45974458634,40.7807,40.7807,40.7281,40.7807,19572.4597
2013-05-02 12:30:00,54.35,54.44,54.35,54.39,8745.141588006662,40.7807,40.8482,40.7807,40.8107,8745.1416
2013-05-02 13:00:00,54.4,54.51,54.4,54.43,25818.989450305384,40.8182,40.9007,40.8182,40.8407,25818.9895
2013-05-02 13:30:00,54.43,54.47,54.39,54.45,27762.3542476402,40.8407,40.8707,40.8107,40.8557,27762.3542
2013-05-02 14:00:00,54.45,54.46,54.38,54.44,29566.90727373681,40.8557,40.8632,40.8032,40.8482,29566.9073
2013-05-02 14:30:00,54.44,54.47,54.33,54.35,62604.108828428645,40.8482,40.8707,40.7656,40.7807,62604.1088
2013-05-02 15:00:00,54.35,54.48,54.32,54.35,54830.64963908939,40.7807,40.8782,40.7581,40.7807,54830.6496
2013-05-02 15:30:00,54.36,54.39,54.29,54.38,181843.4203220433,40.7882,40.8107,40.7356,40.8032,181843.4203
2013-05-03 09:30:00,54.79,55.98,54.73,55.57,241393.6701832316,41.1108,42.0037,41.0658,41.6961,241393.6702
2013-05-03 10:00:00,55.59,55.69,55.33,55.38,68850.63853414769,41.7111,41.7861,41.516,41.5535,68850.6385
2013-05-03 10:30:00,55.39,55.4,55.13,55.2,65935.59133814547,41.561,41.5685,41.3659,41.4184,65935.5913
2013-05-03 11:00:00,55.23,55.33,55.1,55.23,47334.81399222654,41.4409,41.516,41.3434,41.4409,47334.814
2013-05-03 11:30:00,55.23,55.45,55.23,55.42,15546.91837867851,41.4409,41.606,41.4409,41.5835,15546.9184
2013-05-03 12:00:00,55.41,55.46,55.36,55.39,14436.424208772904,41.576,41.6135,41.5385,41.561,14436.4242
2013-05-03 12:30:00,55.38,55.47,55.3,55.32,14297.612437534704,41.5535,41.621,41.4935,41.5085,14297.6124
2013-05-03 13:00:00,55.31,55.46,55.2,55.3,49000.55524708495,41.501,41.6135,41.4184,41.4935,49000.5552
2013-05-03 13:30:00,55.27,55.36,55.13,55.23,40116.60188784009,41.471,41.5385,41.3659,41.4409,40116.6019
2013-05-03 14:00:00,55.23,55.33,55.18,55.27,13325.930038867296,41.4409,41.516,41.4034,41.471,13325.93
2013-05-03 14:30:00,55.27,55.28,55.04,55.1,68711.82676290949,41.471,41.4785,41.2984,41.3434,68711.8268
2013-05-03 15:00:00,55.13,55.13,54.97,55.0,71349.25041643532,41.3659,41.3659,41.2459,41.2684,71349.2504
2013-05-03 15:30:00,54.99,55.15,54.99,55.12,75097.16823986673,41.2609,41.3809,41.2609,41.3584,75097.1682
2013-05-06 09:30:00,55.1,55.27,54.99,55.2,86618.54525263741,41.3434,41.471,41.2609,41.4184,86618.5453
2013-05-06 10:00:00,55.2,55.53,55.2,55.51,103414.76957245974,41.4184,41.666,41.4184,41.651,103414.7696
2013-05-06 10:30:00,55.51,55.65,55.35,55.47,90644.08661854525,41.651,41.7561,41.531,41.621,90644.0866
2013-05-06 11:00:00,55.51,55.57,55.29,55.45,66768.46196557468,41.651,41.6961,41.486,41.606,66768.462
2013-05-06 11:30:00,55.47,55.56,55.45,55.54,7634.647418101054,41.621,41.6886,41.606,41.6736,7634.6474
2013-05-06 12:00:00,55.5,55.56,55.41,55.54,10966.129927817878,41.6435,41.6886,41.576,41.6736,10966.1299
2013-05-06 12:30:00,55.49,55.72,55.49,55.71,59411.438089950025,41.636,41.8086,41.636,41.8011,59411.4381
2013-05-06 13:00:00,55.72,55.82,55.56,55.59,52054.41421432537,41.8086,41.8836,41.6886,41.7111,52054.4142
2013-05-06 13:30:00,55.59,55.59,55.46,55.53,44836.20210993892,41.7111,41.7111,41.6135,41.666,44836.2021
2013-05-06 14:00:00,55.54,55.59,55.51,55.53,26374.236535258187,41.6736,41.7111,41.651,41.666,26374.2365
2013-05-06 14:30:00,55.53,55.55,55.43,55.47,30677.40144364242,41.666,41.6811,41.591,41.621,30677.4014
2013-05-06 15:00:00,55.48,55.49,55.4,55.44,29566.90727373681,41.6285,41.636,41.5685,41.5985,29566.9073
2013-05-06 15:30:00,55.45,55.46,55.4,55.41,70794.0033314825,41.606,41.6135,41.5685,41.576,70794.0033
2013-05-07 09:30:00,55.69,55.69,55.41,55.55,119378.12326485284,41.7861,41.7861,41.576,41.6811,119378.1233
2013-05-07 10:00:00,55.51,55.52,55.21,55.41,46224.31982232093,41.651,41.6585,41.4259,41.576,46224.3198
2013-05-07 10:30:00,55.37,55.47,55.33,55.39,19850.083287062746,41.546,41.621,41.516,41.561,19850.0833
2013-05-07 11:00:00,55.42,55.47,55.37,55.43,22209.88339811216,41.5835,41.621,41.546,41.591,22209.8834
2013-05-07 11:30:00,55.43,55.45,55.27,55.3,18461.965574680733,41.591,41.606,41.471,41.4935,18461.9656
2013-05-07 12:00:00,55.33,55.5,55.33,55.48,22071.07162687396,41.516,41.6435,41.516,41.6285,22071.0716
2013-05-07 12:30:00,55.47,55.5,55.33,55.49,24986.11882287618,41.621,41.6435,41.516,41.636,24986.1188
2013-05-07 13:00:00,55.5,55.64,55.44,55.62,20127.706829539144,41.6435,41.7486,41.5985,41.7336,20127.7068
2013-05-07 13:30:00,55.62,55.74,55.6,55.67,14019.9888950583,41.7336,41.8236,41.7186,41.7711,14019.9889
2013-05-07 14:00:00,55.71,55.72,55.53,55.64,52332.03775680177,41.8011,41.8086,41.666,41.7486,52332.0378
2013-05-07 14:30:00,55.59,55.75,55.54,55.75,14852.859522487506,41.7111,41.8311,41.6736,41.8311,14852.8595
2013-05-07 15:00:00,55.72,55.77,55.68,55.71,29289.28373126041,41.8086,41.8461,41.7786,41.8011,29289.2837
2013-05-07 15:30:00,55.72,55.76,55.64,55.72,56774.01443642421,41.8086,41.8386,41.7486,41.8086,56774.0144
2013-05-08 09:30:00,56.18,56.4,56.08,56.34,61910.04997223764,42.1538,42.3188,42.0787,42.2738,61910.05
2013-05-08 10:00:00,56.34,56.36,56.19,56.28,28456.413103831204,42.2738,42.2888,42.1613,42.2288,28456.4131
2013-05-08 10:30:00,56.27,56.38,56.16,56.17,43170.460855080506,42.2213,42.3038,42.1388,42.1463,43170.4609
2013-05-08 11:00:00,56.18,56.35,56.18,56.21,46224.31982232093,42.1538,42.2813,42.1538,42.1763,46224.3198
2013-05-08 11:30:00,56.19,56.34,56.16,56.27,64825.09716823986,42.1613,42.2738,42.1388,42.2213,64825.0972
2013-05-08 12:00:00,56.3,56.33,56.24,56.28,30538.589672404218,42.2438,42.2663,42.1988,42.2288,30538.5897
2013-05-08 12:30:00,56.26,56.3,56.19,56.23,28039.9777901166,42.2138,42.2438,42.1613,42.1913,28039.9778
2013-05-08 13:00:00,56.25,56.29,56.21,56.24,29983.34258745141,42.2063,42.2363,42.1763,42.1988,29983.3426
2013-05-08 13:30:00,56.25,56.33,56.22,56.29,55108.27318156579,42.2063,42.2663,42.1838,42.2363,55108.2732
2013-05-08 14:00:00,56.3,56.35,56.26,56.29,31787.895613548026,42.2438,42.2813,42.2138,42.2363,31787.8956
2013-05-08 14:30:00,56.3,56.3,56.04,56.06,67740.14436424208,42.2438,42.2438,42.0487,42.0637,67740.1444
2013-05-08 15:00:00,56.05,56.23,56.03,56.18,78983.89783453636,42.0562,42.1913,42.0412,42.1538,78983.8978
2013-05-08 15:30:00,56.18,56.23,56.16,56.21,41088.28428650749,42.1538,42.1913,42.1388,42.1763,41088.2843
2013-05-09 09:30:00,56.21,56.55,56.18,56.41,19017.212659633537,42.1763,42.4314,42.1538,42.3263,19017.2127
2013-05-09 10:00:00,56.41,56.46,56.24,56.28,35813.43697945586,42.3263,42.3639,42.1988,42.2288,35813.437
2013-05-09 10:30:00,56.23,56.38,56.23,56.35,28178.789561354803,42.1913,42.3038,42.1913,42.2813,28178.7896
2013-05-09 11:00:00,56.3,56.54,56.26,56.54,17767.90671848973,42.2438,42.4239,42.2138,42.4239,17767.9067
2013-05-09 11:30:00,56.54,56.59,56.49,56.56,12631.87118267629,42.4239,42.4614,42.3864,42.4389,12631.8712
2013-05-09 12:00:00,56.55,56.62,56.46,56.6,29011.660188784008,42.4314,42.4839,42.3639,42.4689,29011.6602
2013-05-09 12:30:00,56.58,56.62,56.48,56.51,18878.400888395336,42.4539,42.4839,42.3789,42.4014,18878.4009
2013-05-09 13:00:00,56.52,56.54,56.46,56.54,48028.87284841754,42.4089,42.4239,42.3639,42.4239,48028.8728
2013-05-09 13:30:00,56.54,56.66,56.54,56.61,11937.812326485286,42.4239,42.5139,42.4239,42.4764,11937.8123
2013-05-09 14:00:00,56.6,56.6,56.47,56.51,25541.365907828986,42.4689,42.4689,42.3714,42.4014,25541.3659
2013-05-09 14:30:00,56.5,56.52,56.12,56.13,25541.365907828986,42.3939,42.4089,42.1087,42.1162,25541.3659
2013-05-09 15:00:00,56.14,56.31,56.05,56.24,32898.38978345363,42.1238,42.2513,42.0562,42.1988,32898.3898
2013-05-09 15:30:00,56.25,56.33,55.98,56.09,109383.67573570236,42.2063,42.2663,42.0037,42.0862,109383.6757
2013-05-10 09:30:00,56.41,56.62,56.37,56.51,86202.10993892282,42.3263,42.4839,42.2963,42.4014,86202.1099
2013-05-10 10:00:00,56.52,56.57,56.44,56.48,61215.99111604664,42.4089,42.4464,42.3489,42.3789,61215.9911
2013-05-10 10:30:00,56.48,56.52,56.37,56.49,72598.55635757912,42.3789,42.4089,42.2963,42.3864,72598.5564
2013-05-10 11:00:00,56.48,56.5,56.32,56.41,83842.3098278734,42.3789,42.3939,42.2588,42.3263,83842.3098
2013-05-10 11:30:00,56.41,56.44,56.34,56.36,103414.76957245974,42.3263,42.3489,42.2738,42.2888,103414.7696
2013-05-10 12:00:00,56.39,56.43,56.33,56.34,34702.942809550244,42.3113,42.3413,42.2663,42.2738,34702.9428
2013-05-10 12:30:00,56.35,56.48,56.34,56.39,27345.9189339256,42.2813,42.3789,42.2738,42.3113,27345.9189
2013-05-10 13:00:00,56.4,56.62,56.4,56.61,37756.80177679067,42.3188,42.4839,42.3188,42.4764,37756.8018
2013-05-10 13:30:00,56.61,56.67,56.56,56.65,27623.542476401995,42.4764,42.5214,42.4389,42.5064,27623.5425
2013-05-10 14:00:00,56.67,56.87,56.65,56.86,47196.00222098834,42.5214,42.6715,42.5064,42.664,47196.0022
2013-05-10 14:30:00,56.87,56.9,56.77,56.8,31371.460299833423,42.6715,42.694,42.5965,42.619,31371.4603
2013-05-10 15:00:00,56.8,56.83,56.68,56.72,47334.81399222654,42.619,42.6415,42.5289,42.5589,47334.814
2013-05-10 15:30:00,56.73,56.88,56.7,56.85,80372.01554691837,42.5664,42.679,42.5439,42.6565,80372.0155
2013-05-13 09:30:00,56.11,56.49,56.1,56.36,135619.10049972238,42.1012,42.3864,42.0937,42.2888,135619.1005
2013-05-13 10:00:00,56.34,56.64,56.33,56.57,60660.74403109383,42.2738,42.4989,42.2663,42.4464,60660.744
2013-05-13 10:30:00,56.59,56.68,56.57,56.61,28456.413103831204,42.4614,42.5289,42.4464,42.4764,28456.4131
2013-05-13 11:00:00,56.61,56.73,56.54,56.61,65519.156024430864,42.4764,42.5664,42.4239,42.4764,65519.156
2013-05-13 11:30:00,56.59,56.74,56.59,56.74,16240.977234869517,42.4614,42.574,42.4614,42.574,16240.9772
2013-05-13 12:00:00,56.74,56.85,56.7,56.84,12076.624097723488,42.574,42.6565,42.5439,42.649,12076.6241
2013-05-13 12:30:00,56.85,56.88,56.77,56.84,12909.494725152692,42.6565,42.679,42.5965,42.649,12909.4947
2013-05-13 13:00:00,56.8,56.9,56.57,56.65,55524.70849528039,42.619,42.694,42.4464,42.5064,55524.7085
2013-05-13 13:30:00,56.66,56.75,56.48,56.72,29983.34258745141,42.5139,42.5815,42.3789,42.5589,29983.3426
2013-05-13 14:00:00,56.72,56.8,56.65,56.77,137146.02998334257,42.5589,42.619,42.5064,42.5965,137146.03
2013-05-13 14:30:00,56.77,56.94,56.7,56.94,40255.41365907829,42.5965,42.724,42.5439,42.724,40255.4137
2013-05-13 15:00:00,56.94,56.98,56.81,56.94,153942.2543031649,42.724,42.754,42.6265,42.724,153942.2543
2013-05-13 15:30:00,56.95,56.98,56.89,56.95,143808.99500277624,42.7315,42.754,42.6865,42.7315,143808.995
2013-05-14 09:30:00,56.7,56.9,56.61,56.85,91615.76901721266,42.5439,42.694,42.4764,42.6565,91615.769
2013-05-14 10:00:00,56.88,57.02,56.85,56.93,31232.648528595226,42.679,42.784,42.6565,42.7165,31232.6485
2013-05-14 10:30:00,56.93,56.99,56.88,56.91,55663.52026651859,42.7165,42.7615,42.679,42.7015,55663.5203
2013-05-14 11:00:00,56.91,56.93,56.87,56.91,43170.460855080506,42.7015,42.7165,42.6715,42.7015,43170.4609
2013-05-14 11:30:00,56.89,56.93,56.72,56.85,81760.13325930039,42.6865,42.7165,42.5589,42.6565,81760.1333
2013-05-14 12:00:00,56.84,56.91,56.82,56.87,24708.495280399777,42.649,42.7015,42.634,42.6715,24708.4953
2013-05-14 12:30:00,56.88,56.93,56.77,56.79,55247.08495280399,42.679,42.7165,42.5965,42.6115,55247.085
2013-05-14 13:00:00,56.8,56.89,56.8,56.83,12354.247640199888,42.619,42.6865,42.619,42.6415,12354.2476
2013-05-14 13:30:00,56.83,56.85,56.8,56.84,23736.81288173237,42.6415,42.6565,42.619,42.649,23736.8129
2013-05-14 14:00:00,56.84,56.91,56.72,56.91,71904.49750138812,42.649,42.7015,42.5589,42.7015,71904.4975
2013-05-14 14:30:00,56.92,57.0,56.75,56.9,87451.41588006662,42.709,42.769,42.5815,42.694,87451.4159
2013-05-14 15:00:00,56.9,57.08,56.58,56.75,136868.40644086618,42.694,42.8291,42.4539,42.5815,136868.4064
2013-05-14 15:30:00,56.74,56.93,56.7,56.93,110355.3581343698,42.574,42.7165,42.5439,42.7165,110355.3581
2013-05-15 09:30:00,56.73,57.06,56.65,57.01,66490.83842309828,42.5664,42.8141,42.5064,42.7765,66490.8384
2013-05-15 10:00:00,57.01,57.06,56.71,56.82,34980.566352026646,42.7765,42.8141,42.5514,42.634,34980.5664
2013-05-15 10:30:00,56.77,56.84,56.67,56.8,39283.73126041088,42.5965,42.649,42.5214,42.619,39283.7313
2013-05-15 11:00:00,56.8,57.04,56.8,56.9,39977.790116601886,42.619,42.7991,42.619,42.694,39977.7901
2013-05-15 11:30:00,56.89,57.03,56.89,56.97,20821.765685730148,42.6865,42.7915,42.6865,42.7465,20821.7657
2013-05-15 12:00:00,56.97,57.01,56.85,56.9,30122.15435868961,42.7465,42.7765,42.6565,42.694,30122.1544
2013-05-15 12:30:00,56.94,56.98,56.9,56.94,29150.47196002221,42.724,42.754,42.694,42.724,29150.472
2013-05-15 13:00:00,56.93,56.93,56.8,56.83,24430.87173792337,42.7165,42.7165,42.619,42.6415,24430.8717
2013-05-15 13:30:00,56.83,56.89,56.72,56.72,38867.29594669628,42.6415,42.6865,42.5589,42.5589,38867.2959
2013-05-15 14:00:00,56.73,56.75,56.59,56.59,10410.882842865074,42.5664,42.5815,42.4614,42.4614,10410.8828
2013-05-15 14:30:00,56.61,56.69,56.44,56.56,86340.92171016101,42.4764,42.5364,42.3489,42.4389,86340.9217
2013-05-15 15:00:00,56.56,56.72,56.5,56.66,20127.706829539144,42.4389,42.5589,42.3939,42.5139,20127.7068
2013-05-15 15:30:00,56.66,56.8,56.66,56.77,70099.9444752915,42.5139,42.619,42.5139,42.5965,70099.9445
2013-05-16 09:30:00,56.75,56.88,56.7,56.88,23042.75402554137,42.5815,42.679,42.5439,42.679,23042.754
2013-05-16 10:00:00,56.84,56.89,56.62,56.79,18323.15380344253,42.649,42.6865,42.4839,42.6115,18323.1538
2013-05-16 10:30:00,56.74,56.96,56.74,56.91,11521.377012770685,42.574,42.739,42.574,42.7015,11521.377
2013-05-16 11:00:00,56.94,56.94,56.58,56.66,39144.91948917268,42.724,42.724,42.4539,42.5139,39144.9195
2013-05-16 11:30:00,56.65,56.93,56.62,56.9,16657.412548584118,42.5064,42.7165,42.4839,42.694,16657.4125
2013-05-16 12:00:00,56.91,56.91,56.85,56.87,4164.353137146029,42.7015,42.7015,42.6565,42.6715,4164.3531
2013-05-16 12:30:00,56.86,56.88,56.7,56.72,6524.153248195446,42.664,42.679,42.5439,42.5589,6524.1532
2013-05-16 13:00:00,56.73,56.76,56.7,56.74,3331.482509716824,42.5664,42.589,42.5439,42.574,3331.4825
2013-05-16 13:30:00,56.72,56.8,56.72,56.77,4025.541365907829,42.5589,42.619,42.5589,42.5965,4025.5414
2013-05-16 14:00:00,56.77,56.83,56.73,56.73,8189.894503053858,42.5965,42.6415,42.5664,42.5664,8189.8945
2013-05-16 14:30:00,56.72,56.72,56.57,56.58,11799.000555247085,42.5589,42.5589,42.4464,42.4539,11799.0006
2013-05-16 15:00:00,56.59,56.7,56.51,56.52,16518.600777345917,42.4614,42.5439,42.4014,42.4089,16518.6008
2013-05-16 15:30:00,56.51,56.53,56.19,56.31,75791.22709605774,42.4014,42.4164,42.1613,42.2513,75791.2271
2013-05-17 09:30:00,56.78,57.13,56.73,57.13,36923.931149361466,42.604,42.8666,42.5664,42.8666,36923.9311
2013-05-17 10:00:00,57.15,57.63,57.13,57.63,31093.83675735702,42.8816,43.2417,42.8666,43.2417,31093.8368
2013-05-17 10:30:00,57.63,57.9,57.63,57.78,43725.70794003331,43.2417,43.4443,43.2417,43.3543,43725.7079
2013-05-17 11:00:00,57.73,57.76,57.38,57.41,50388.67295946696,43.3168,43.3393,43.0542,43.0767,50388.673
2013-05-17 11:30:00,57.37,57.49,57.29,57.32,11243.75347029428,43.0467,43.1367,42.9866,43.0091,11243.7535
2013-05-17 12:00:00,57.36,57.52,57.28,57.52,14297.612437534704,43.0392,43.1592,42.9791,43.1592,14297.6124
2013-05-17 12:30:00,57.52,57.52,57.39,57.46,29566.90727373681,43.1592,43.1592,43.0617,43.1142,29566.9073
2013-05-17 13:00:00,57.47,57.5,57.42,57.47,29844.530816213213,43.1217,43.1442,43.0842,43.1217,29844.5308
2013-05-17 13:30:00,57.46,57.55,57.46,57.5,8328.706274292059,43.1142,43.1817,43.1142,43.1442,8328.7063
2013-05-17 14:00:00,57.52,57.57,57.49,57.53,17490.283176013323,43.1592,43.1967,43.1367,43.1667,17490.2832
2013-05-17 14:30:00,57.54,57.65,57.52,57.64,15963.353692393111,43.1742,43.2568,43.1592,43.2493,15963.3537
2013-05-17 15:00:00,57.65,57.72,57.64,57.68,47751.24930594114,43.2568,43.3093,43.2493,43.2793,47751.2493
2013-05-17 15:30:00,57.68,57.73,57.56,57.68,182815.1027207107,43.2793,43.3168,43.1892,43.2793,182815.1027
2013-05-20 09:30:00,57.26,57.37,57.14,57.31,14852.859522487506,43.2346,43.3176,43.144,43.2723,14852.8595
2013-05-20 10:00:00,57.33,57.35,57.16,57.16,25263.74236535258,43.2874,43.3025,43.1591,43.1591,25263.7424
2013-05-20 10:30:00,57.18,57.25,57.06,57.23,11243.75347029428,43.1742,43.227,43.0836,43.2119,11243.7535
2013-05-20 11:00:00,57.26,57.39,57.25,57.35,16379.789006107716,43.2346,43.3327,43.227,43.3025,16379.789
2013-05-20 11:30:00,57.37,57.38,57.37,57.37,10549.694614103277,43.3176,43.3252,43.3176,43.3176,10549.6946
2013-05-20 12:00:00,57.37,57.39,57.3,57.39,12631.87118267629,43.3176,43.3327,43.2648,43.3327,12631.8712
2013-05-20 12:30:00,57.39,57.48,57.38,57.44,7079.400333148251,43.3327,43.4007,43.3252,43.3705,7079.4003
2013-05-20 13:00:00,57.47,57.5,57.19,57.19,7079.400333148251,43.3931,43.4158,43.1817,43.1817,7079.4003
2013-05-20 13:30:00,57.21,57.32,57.19,57.32,8328.706274292059,43.1968,43.2799,43.1817,43.2799,8328.7063
2013-05-20 14:00:00,57.27,57.29,57.1,57.23,14714.047751249303,43.2421,43.2572,43.1138,43.2119,14714.0478
2013-05-20 14:30:00,57.25,57.29,57.09,57.17,19294.83620210994,43.227,43.2572,43.1062,43.1666,19294.8362
2013-05-20 15:00:00,57.17,57.29,57.08,57.26,47751.24930594114,43.1666,43.2572,43.0987,43.2346,47751.2493
2013-05-20 15:30:00,57.23,57.36,57.16,57.19,111327.0405330372,43.2119,43.3101,43.1591,43.1817,111327.0405
2013-05-21 09:30:00,57.0,57.24,56.93,57.08,35674.62520821766,43.0383,43.2195,42.9854,43.0987,35674.6252
2013-05-21 10:00:00,57.09,57.09,56.78,56.94,32481.95446973903,43.1062,43.1062,42.8722,42.993,32481.9545
2013-05-21 10:30:00,56.9,56.9,56.7,56.81,25680.177679067183,42.9628,42.9628,42.8117,42.8948,25680.1777
2013-05-21 11:00:00,56.8,57.05,56.77,56.99,30399.777901166017,42.8873,43.076,42.8646,43.0307,30399.7779
2013-05-21 11:30:00,56.98,57.17,56.97,57.09,12354.247640199888,43.0232,43.1666,43.0156,43.1062,12354.2476
2013-05-21 12:00:00,57.12,57.24,57.11,57.19,7912.270960577456,43.1289,43.2195,43.1213,43.1817,7912.271
2013-05-21 12:30:00,57.21,57.21,57.03,57.19,31510.272071071624,43.1968,43.1968,43.0609,43.1817,31510.2721
2013-05-21 13:00:00,57.16,57.26,57.15,57.22,15408.10660744031,43.1591,43.2346,43.1515,43.2044,15408.1066
2013-05-21 13:30:00,57.25,57.27,57.21,57.21,12493.05941143809,43.227,43.2421,43.1968,43.1968,12493.0594
2013-05-21 14:00:00,57.23,57.26,57.14,57.14,14575.235980011104,43.2119,43.2346,43.144,43.144,14575.236
2013-05-21 14:30:00,57.13,57.15,56.95,57.03,43586.89616879511,43.1364,43.1515,43.0005,43.0609,43586.8962
2013-05-21 15:00:00,57.03,57.08,57.01,57.06,22626.31871182676,43.0609,43.0987,43.0458,43.0836,22626.3187
2013-05-21 15:30:00,57.06,57.06,56.8,56.9,78706.27429205996,43.0836,43.0836,42.8873,42.9628,78706.2743
2013-05-22 09:30:00,56.12,56.65,56.1,56.62,70099.9444752915,42.3738,42.774,42.3587,42.7513,70099.9445
2013-05-22 10:00:00,56.65,57.21,56.65,57.13,20266.518600777345,42.774,43.1968,42.774,43.1364,20266.5186
2013-05-22 10:30:00,57.18,57.18,56.64,56.78,20544.142143253743,43.1742,43.1742,42.7664,42.8722,20544.1421
2013-05-22 11:00:00,56.85,56.95,56.78,56.88,27901.1660188784,42.925,43.0005,42.8722,42.9477,27901.166
2013-05-22 11:30:00,56.92,57.0,56.9,56.93,19988.895058300943,42.9779,43.0383,42.9628,42.9854,19988.8951
2013-05-22 12:00:00,56.93,57.05,56.86,56.9,12770.682953914493,42.9854,43.076,42.9326,42.9628,12770.683
2013-05-22 12:30:00,56.9,57.01,56.85,56.88,10272.071071626871,42.9628,43.0458,42.925,42.9477,10272.0711
2013-05-22 13:00:00,56.9,56.91,56.68,56.72,30955.02498611882,42.9628,42.9703,42.7966,42.8268,30955.025
2013-05-22 13:30:00,56.67,56.67,56.41,56.49,9716.82398667407,42.7891,42.7891,42.5928,42.6532,9716.824
2013-05-22 14:00:00,56.53,56.58,56.08,56.21,19711.27151582454,42.6834,42.7211,42.3436,42.4418,19711.2715
2013-05-22 14:30:00,56.23,56.34,55.94,56.16,68017.76790671848,42.4569,42.5399,42.2379,42.404,68017.7679
2013-05-22 15:00:00,56.18,56.19,55.83,55.83,20405.330372015545,42.4191,42.4267,42.1548,42.1548,20405.3304
2013-05-22 15:30:00,55.88,56.08,55.68,56.01,99944.47529150471,42.1926,42.3436,42.0416,42.2908,99944.4753
2013-05-23 09:30:00,55.25,55.43,55.1,55.17,33314.82509716824,41.7169,41.8528,41.6037,41.6565,33314.8251
2013-05-23 10:00:00,55.17,55.8,55.1,55.76,28178.789561354803,41.6565,42.1322,41.6037,42.102,28178.7896
2013-05-23 10:30:00,55.79,55.86,55.67,55.67,14991.671293725709,42.1246,42.1775,42.034,42.034,14991.6713
2013-05-23 11:00:00,55.65,55.91,55.65,55.79,14991.671293725709,42.0189,42.2153,42.0189,42.1246,14991.6713
2013-05-23 11:30:00,55.79,55.98,55.79,55.98,8883.953359244864,42.1246,42.2681,42.1246,42.2681,8883.9534
2013-05-23 12:00:00,56.0,56.18,56.0,56.1,8467.51804553026,42.2832,42.4191,42.2832,42.3587,8467.518
2013-05-23 12:30:00,56.07,56.08,55.78,55.84,20960.57745696835,42.3361,42.3436,42.1171,42.1624,20960.5775
2013-05-23 13:00:00,55.82,55.92,55.67,55.76,18045.53026096613,42.1473,42.2228,42.034,42.102,18045.5303
2013-05-23 13:30:00,55.77,55.9,55.74,55.87,8745.141588006662,42.1095,42.2077,42.0869,42.185,8745.1416
2013-05-23 14:00:00,55.89,56.04,55.85,56.02,21654.63631315936,42.2001,42.3134,42.1699,42.2983,21654.6363
2013-05-23 14:30:00,56.0,56.07,55.82,55.97,29011.660188784008,42.2832,42.3361,42.1473,42.2606,29011.6602
2013-05-23 15:00:00,55.98,56.0,55.8,55.85,53442.53192670738,42.2681,42.2832,42.1322,42.1699,53442.5319
2013-05-23 15:30:00,55.85,55.88,55.79,55.81,58023.320377568016,42.1699,42.1926,42.1246,42.1397,58023.3204
2013-05-24 09:30:00,55.68,56.1,55.52,55.76,31510.272071071624,42.0416,42.3587,41.9208,42.102,31510.2721
2013-05-24 10:00:00,55.73,55.73,55.56,55.71,23598.00111049417,42.0793,42.0793,41.951,42.0642,23598.0011
2013-05-24 10:30:00,55.7,55.87,55.7,55.78,11937.812326485286,42.0567,42.185,42.0567,42.1171,11937.8123
2013-05-24 11:00:00,55.82,55.89,55.7,55.7,19572.45974458634,42.1473,42.2001,42.0567,42.0567,19572.4597
2013-05-24 11:30:00,55.69,55.88,55.69,55.86,8189.894503053858,42.0491,42.1926,42.0491,42.1775,8189.8945
2013-05-24 12:00:00,55.84,55.9,55.79,55.9,5274.8473070516375,42.1624,42.2077,42.1246,42.2077,5274.8473
2013-05-24 12:30:00,55.9,56.17,55.88,56.09,39283.73126041088,42.2077,42.4116,42.1926,42.3512,39283.7313
2013-05-24 13:00:00,56.06,56.25,56.06,56.25,10133.259300388672,42.3285,42.472,42.3285,42.472,10133.2593
2013-05-24 13:30:00,56.26,56.39,56.17,56.29,23181.565796779567,42.4795,42.5777,42.4116,42.5022,23181.5658
2013-05-24 14:00:00,56.29,56.46,56.21,56.39,29705.71904497501,42.5022,42.6305,42.4418,42.5777,29705.719
2013-05-24 14:30:00,56.37,56.4,56.29,56.4,21515.82454192116,42.5626,42.5852,42.5022,42.5852,21515.8245
2013-05-24 15:00:00,56.35,56.52,56.29,56.32,61077.17934480844,42.5475,42.6758,42.5022,42.5248,61077.1793
2013-05-24 15:30:00,56.32,56.39,56.21,56.31,53858.96724042198,42.5248,42.5777,42.4418,42.5173,53858.9672
2013-05-28 09:30:00,56.8,57.21,56.78,57.16,51360.355358134366,42.8873,43.1968,42.8722,43.1591,51360.3554
2013-05-28 10:00:00,57.18,57.25,57.09,57.2,17490.283176013323,43.1742,43.227,43.1062,43.1893,17490.2832
2013-05-28 10:30:00,57.16,57.24,57.03,57.06,59272.626318711824,43.1591,43.2195,43.0609,43.0836,59272.6263
2013-05-28 11:00:00,57.03,57.06,56.83,56.98,46085.50805108273,43.0609,43.0836,42.9099,43.0232,46085.5081
2013-05-28 11:30:00,56.93,56.93,56.57,56.59,79816.76846196556,42.9854,42.9854,42.7136,42.7287,79816.7685
2013-05-28 12:00:00,56.62,56.76,56.47,56.59,61215.99111604664,42.7513,42.857,42.6381,42.7287,61215.9911
2013-05-28 12:30:00,56.59,56.87,56.56,56.87,9022.765130483063,42.7287,42.9401,42.706,42.9401,9022.7651
2013-05-28 13:00:00,56.94,57.02,56.87,56.87,11382.56524153248,42.993,43.0534,42.9401,42.9401,11382.5652
2013-05-28 13:30:00,56.88,56.9,56.72,56.86,32065.519156024428,42.9477,42.9628,42.8268,42.9326,32065.5192
2013-05-28 14:00:00,56.83,56.88,56.49,56.55,44836.20210993892,42.9099,42.9477,42.6532,42.6985,44836.2021
2013-05-28 14:30:00,56.52,56.57,56.48,56.54,36646.30760688506,42.6758,42.7136,42.6456,42.6909,36646.3076
2013-05-28 15:00:00,56.54,56.56,56.47,56.55,65796.77956690727,42.6909,42.706,42.6381,42.6985,65796.7796
2013-05-28 15:30:00,56.55,56.59,56.39,56.45,130205.44142143252,42.6985,42.7287,42.5777,42.623,130205.4414
2013-05-29 09:30:00,56.44,56.7,56.4,56.6,34286.50749583564,42.6154,42.8117,42.5852,42.7362,34286.5075
2013-05-29 10:00:00,56.6,56.89,56.49,56.49,21793.448084397554,42.7362,42.9552,42.6532,42.6532,21793.4481
2013-05-29 10:30:00,56.5,56.56,56.42,56.46,45669.07273736813,42.6607,42.706,42.6003,42.6305,45669.0727
2013-05-29 11:00:00,56.45,56.57,56.28,56.53,65935.59133814547,42.623,42.7136,42.4946,42.6834,65935.5913
2013-05-29 11:30:00,56.56,56.61,56.45,56.56,11521.377012770685,42.706,42.7438,42.623,42.706,11521.377
2013-05-29 12:00:00,56.59,56.62,56.45,56.52,15546.91837867851,42.7287,42.7513,42.623,42.6758,15546.9184
2013-05-29 12:30:00,56.52,56.52,56.33,56.39,93281.51027207109,42.6758,42.6758,42.5324,42.5777,93281.5103
2013-05-29 13:00:00,56.4,56.45,56.35,56.44,19572.45974458634,42.5852,42.623,42.5475,42.6154,19572.4597
2013-05-29 13:30:00,56.39,56.53,56.34,56.4,93697.94558578568,42.5777,42.6834,42.5399,42.5852,93697.9456
2013-05-29 14:00:00,56.39,56.51,56.34,56.37,47334.81399222654,42.5777,42.6683,42.5399,42.5626,47334.814
2013-05-29 14:30:00,56.35,56.49,56.29,56.44,74125.48584119933,42.5475,42.6532,42.5022,42.6154,74125.4858
2013-05-29 15:00:00,56.43,56.49,56.35,56.41,80372.01554691837,42.6079,42.6532,42.5475,42.5928,80372.0155
2013-05-29 15:30:00,56.42,56.47,56.37,56.41,159355.91338145474,42.6003,42.6381,42.5626,42.5928,159355.9134
2013-05-30 09:30:00,56.88,56.98,56.65,56.89,72182.12104386452,42.9477,43.0232,42.774,42.9552,72182.121
2013-05-30 10:00:00,56.91,57.13,56.72,57.08,48861.74347584675,42.9703,43.1364,42.8268,43.0987,48861.7435
2013-05-30 10:30:00,57.01,57.08,56.96,57.06,8745.141588006662,43.0458,43.0987,43.0081,43.0836,8745.1416
2013-05-30 11:00:00,57.06,57.09,56.9,56.9,21238.20099944475,43.0836,43.1062,42.9628,42.9628,21238.201
2013-05-30 11:30:00,57.04,57.11,56.97,57.11,12076.624097723488,43.0685,43.1213,43.0156,43.1213,12076.6241
2013-05-30 12:00:00,57.12,57.19,57.01,57.01,13187.118267629094,43.1289,43.1817,43.0458,43.0458,13187.1183
2013-05-30 12:30:00,57.0,57.03,56.87,57.03,8606.32981676846,43.0383,43.0609,42.9401,43.0609,8606.3298
2013-05-30 13:00:00,57.08,57.08,56.85,56.93,7079.400333148251,43.0987,43.0987,42.925,42.9854,7079.4003
2013-05-30 13:30:00,56.95,56.95,56.84,56.89,5552.470849528039,43.0005,43.0005,42.9175,42.9552,5552.4708
2013-05-30 14:00:00,56.9,57.04,56.85,56.88,16518.600777345917,42.9628,43.0685,42.925,42.9477,16518.6008
2013-05-30 14:30:00,56.9,56.94,56.84,56.88,12076.624097723488,42.9628,42.993,42.9175,42.9477,12076.6241
2013-05-30 15:00:00,56.88,56.98,56.83,56.87,14297.612437534704,42.9477,43.0232,42.9099,42.9401,14297.6124
2013-05-30 15:30:00,56.88,56.92,56.5,56.5,176568.57301499165,42.9477,42.9779,42.6607,42.6607,176568.573
2013-05-31 09:30:00,56.99,57.42,56.84,57.39,76068.85063853415,43.0307,43.3554,42.9175,43.3327,76068.8506
2013-05-31 10:00:00,57.41,57.41,57.16,57.24,67462.52082176568,43.3478,43.3478,43.1591,43.2195,67462.5208
2013-05-31 10:30:00,57.22,57.22,57.01,57.08,19156.024430871737,43.2044,43.2044,43.0458,43.0987,19156.0244
2013-05-31 11:00:00,57.09,57.52,57.09,57.47,62881.73237090505,43.1062,43.4309,43.1062,43.3931,62881.7324
2013-05-31 11:30:00,57.39,57.44,57.31,57.32,61493.61465852304,43.3327,43.3705,43.2723,43.2799,61493.6147
2013-05-31 12:00:00,57.31,57.31,57.08,57.08,39977.790116601886,43.2723,43.2723,43.0987,43.0987,39977.7901
2013-05-31 12:30:00,57.08,57.24,57.08,57.13,24986.11882287618,43.0987,43.2195,43.0987,43.1364,24986.1188
2013-05-31 13:00:00,57.12,57.2,56.93,56.93,16240.977234869517,43.1289,43.1893,42.9854,42.9854,16240.9772
2013-05-31 13:30:00,56.92,56.94,56.65,56.7,45391.44919489172,42.9779,42.993,42.774,42.8117,45391.4492
2013-05-31 14:00:00,56.72,56.81,56.62,56.8,57190.44975013881,42.8268,42.8948,42.7513,42.8873,57190.4498
2013-05-31 14:30:00,56.77,56.82,56.67,56.72,48445.30816213215,42.8646,42.9024,42.7891,42.8268,48445.3082
2013-05-31 15:00:00,56.73,56.94,56.71,56.83,66907.27373681287,42.8344,42.993,42.8193,42.9099,66907.2737
2013-05-31 15:30:00,56.85,56.86,56.55,56.55,133536.92393114936,42.925,42.9326,42.6985,42.6985,133536.9239
2013-06-03 09:30:00,56.9,57.07,56.7,56.71,54830.64963908939,42.9628,43.0911,42.8117,42.8193,54830.6496
2013-06-03 10:00:00,56.7,57.1,56.65,57.03,68295.39144919488,42.8117,43.1138,42.774,43.0609,68295.3914
2013-06-03 10:30:00,57.03,57.06,56.35,56.49,34425.31926707384,43.0609,43.0836,42.5475,42.6532,34425.3193
2013-06-03 11:00:00,56.52,56.72,56.39,56.68,59411.438089950025,42.6758,42.8268,42.5777,42.7966,59411.4381
2013-06-03 11:30:00,56.67,56.77,56.54,56.66,43448.08439755691,42.7891,42.8646,42.6909,42.7815,43448.0844
2013-06-03 12:00:00,56.67,56.67,56.48,56.54,46779.56690727374,42.7891,42.7891,42.6456,42.6909,46779.5669
2013-06-03 12:30:00,56.55,56.77,56.41,56.73,74958.35646862854,42.6985,42.8646,42.5928,42.8344,74958.3565
2013-06-03 13:00:00,56.72,56.79,56.63,56.64,56218.76735147141,42.8268,42.8797,42.7589,42.7664,56218.7674
2013-06-03 13:30:00,56.65,56.91,56.61,56.66,84258.745141588,42.774,42.9703,42.7438,42.7815,84258.7451
2013-06-03 14:00:00,56.65,56.87,56.59,56.81,40116.60188784009,42.774,42.9401,42.7287,42.8948,40116.6019
2013-06-03 14:30:00,56.8,57.06,56.74,57.01,93975.56912826208,42.8873,43.0836,42.8419,43.0458,93975.5691
2013-06-03 15:00:00,57.06,57.21,56.93,57.19,77179.34480843975,43.0836,43.1968,42.9854,43.1817,77179.3448
2013-06-03 15:30:00,57.18,57.32,57.12,57.31,134092.17101610216,43.1742,43.2799,43.1289,43.2723,134092.171
2013-06-04 09:30:00,57.02,57.43,57.02,57.16,34286.50749583564,43.0534,43.3629,43.0534,43.1591,34286.5075
2013-06-04 10:00:00,57.13,57.13,56.93,57.08,24014.43642420877,43.1364,43.1364,42.9854,43.0987,24014.4364
2013-06-04 10:30:00,57.05,57.17,56.85,56.94,18739.58911715713,43.076,43.1666,42.925,42.993,18739.5891
2013-06-04 11:00:00,56.9,57.16,56.81,57.16,27623.542476401995,42.9628,43.1591,42.8948,43.1591,27623.5425
2013-06-04 11:30:00,57.16,57.4,57.06,57.24,10272.071071626871,43.1591,43.3403,43.0836,43.2195,10272.0711
2013-06-04 12:00:00,57.24,57.26,57.09,57.13,16102.165463631314,43.2195,43.2346,43.1062,43.1364,16102.1655
2013-06-04 12:30:00,57.11,57.16,57.06,57.09,11799.000555247085,43.1213,43.1591,43.0836,43.1062,11799.0006
2013-06-04 13:00:00,57.1,57.21,56.78,56.83,56218.76735147141,43.1138,43.1968,42.8722,42.9099,56218.7674
2013-06-04 13:30:00,56.81,56.85,56.7,56.82,14019.9888950583,42.8948,42.925,42.8117,42.9024,14019.9889
2013-06-04 14:00:00,56.8,56.9,56.57,56.89,64547.47362576346,42.8873,42.9628,42.7136,42.9552,64547.4736
2013-06-04 14:30:00,56.9,57.13,56.9,57.07,24708.495280399777,42.9628,43.1364,42.9628,43.0911,24708.4953
2013-06-04 15:00:00,57.08,57.1,56.88,56.96,29428.09550249861,43.0987,43.1138,42.9477,43.0081,29428.0955
2013-06-04 15:30:00,56.99,57.13,56.89,57.0,77595.78012215435,43.0307,43.1364,42.9552,43.0383,77595.7801
2013-06-05 09:30:00,56.65,56.65,56.4,56.55,20960.57745696835,42.774,42.774,42.5852,42.6985,20960.5775
2013-06-05 10:00:00,56.54,56.62,56.17,56.31,28178.789561354803,42.6909,42.7513,42.4116,42.5173,28178.7896
2013-06-05 10:30:00,56.3,56.34,56.17,56.19,9022.765130483063,42.5097,42.5399,42.4116,42.4267,9022.7651
2013-06-05 11:00:00,56.22,56.31,56.11,56.26,36923.931149361466,42.4493,42.5173,42.3663,42.4795,36923.9311
2013-06-05 11:30:00,56.26,56.34,56.12,56.16,10133.259300388672,42.4795,42.5399,42.3738,42.404,10133.2593
2013-06-05 12:00:00,56.16,56.22,55.94,56.0,11521.377012770685,42.404,42.4493,42.2379,42.2832,11521.377
2013-06-05 12:30:00,56.03,56.03,55.83,55.83,6940.588561910049,42.3059,42.3059,42.1548,42.1548,6940.5886
2013-06-05 13:00:00,55.8,56.05,55.68,55.82,46085.50805108273,42.1322,42.321,42.0416,42.1473,46085.5081
2013-06-05 13:30:00,55.82,56.1,55.8,56.0,11937.812326485286,42.1473,42.3587,42.1322,42.2832,11937.8123
2013-06-05 14:00:00,56.02,56.1,55.83,55.83,9161.576901721266,42.2983,42.3587,42.1548,42.1548,9161.5769
2013-06-05 14:30:00,55.74,56.13,55.72,55.98,22487.50694058856,42.0869,42.3814,42.0718,42.2681,22487.5069
2013-06-05 15:00:00,56.03,56.11,55.81,56.11,10966.129927817878,42.3059,42.3663,42.1397,42.3663,10966.1299
2013-06-05 15:30:00,56.03,56.09,55.92,55.98,37895.61354802887,42.3059,42.3512,42.2228,42.2681,37895.6135
2013-06-06 09:30:00,55.98,56.26,55.79,56.05,11660.188784008884,42.2681,42.4795,42.1246,42.321,11660.1888
2013-06-06 10:00:00,56.34,56.34,55.99,56.13,7357.023875624653,42.5399,42.5399,42.2757,42.3814,7357.0239
2013-06-06 10:30:00,56.13,56.15,55.85,56.03,6107.717934480844,42.3814,42.3965,42.1699,42.3059,6107.7179
2013-06-06 11:00:00,56.06,56.1,55.86,55.92,4858.411993337035,42.3285,42.3587,42.1775,42.2228,4858.412
2013-06-06 11:30:00,55.88,56.1,55.87,55.87,5552.470849528039,42.1926,42.3587,42.185,42.185,5552.4708
2013-06-06 12:00:00,55.87,55.87,55.46,55.57,7912.270960577456,42.185,42.185,41.8755,41.9585,7912.271
2013-06-06 12:30:00,55.58,55.7,55.53,55.66,8883.953359244864,41.9661,42.0567,41.9283,42.0265,8883.9534
2013-06-06 13:00:00,55.64,55.85,55.61,55.67,12493.05941143809,42.0114,42.1699,41.9887,42.034,12493.0594
2013-06-06 13:30:00,55.67,55.82,55.67,55.77,5830.094392004442,42.034,42.1473,42.034,42.1095,5830.0944
2013-06-06 14:00:00,55.77,55.96,55.74,55.94,30399.777901166017,42.1095,42.253,42.0869,42.2379,30399.7779
2013-06-06 14:30:00,55.9,55.97,55.76,55.91,48722.93170460855,42.2077,42.2606,42.102,42.2153,48722.9317
2013-06-06 15:00:00,55.92,56.0,55.85,55.9,48306.496390893946,42.2228,42.2832,42.1699,42.2077,48306.4964
2013-06-06 15:30:00,55.93,56.33,55.93,56.33,46363.131593559134,42.2304,42.5324,42.2304,42.5324,46363.1316
2013-06-07 09:30:00,56.1,56.23,55.83,56.13,55941.143808995,42.3587,42.4569,42.1548,42.3814,55941.1438
2013-06-07 10:00:00,56.14,56.65,56.14,56.58,27901.1660188784,42.3889,42.774,42.3889,42.7211,27901.166
2013-06-07 10:30:00,56.56,56.7,56.46,56.67,22487.50694058856,42.706,42.8117,42.6305,42.7891,22487.5069
2013-06-07 11:00:00,56.67,56.81,56.64,56.72,31649.083842309825,42.7891,42.8948,42.7664,42.8268,31649.0838
2013-06-07 11:30:00,56.72,57.02,56.62,57.0,30955.02498611882,42.8268,43.0534,42.7513,43.0383,30955.025
2013-06-07 12:00:00,56.96,57.01,56.73,56.96,35258.18989450305,43.0081,43.0458,42.8344,43.0081,35258.1899
2013-06-07 12:30:00,56.98,57.01,56.91,56.96,29705.71904497501,43.0232,43.0458,42.9703,43.0081,29705.719
2013-06-07 13:00:00,56.98,57.11,56.95,56.98,12493.05941143809,43.0232,43.1213,43.0005,43.0232,12493.0594
2013-06-07 13:30:00,56.97,57.01,56.83,56.91,19572.45974458634,43.0156,43.0458,42.9099,42.9703,19572.4597
2013-06-07 14:00:00,56.92,57.0,56.65,56.76,17351.471404775122,42.9779,43.0383,42.774,42.857,17351.4714
2013-06-07 14:30:00,56.79,56.94,56.7,56.94,18878.400888395336,42.8797,42.993,42.8117,42.993,18878.4009
2013-06-07 15:00:00,56.93,57.0,56.82,56.98,14019.9888950583,42.9854,43.0383,42.9024,43.0232,14019.9889
2013-06-07 15:30:00,56.98,57.22,56.89,57.16,54275.402554136585,43.0232,43.2044,42.9552,43.1591,54275.4026
2013-06-10 09:30:00,56.67,56.8,56.15,56.56,138534.1476957246,42.7891,42.8873,42.3965,42.706,138534.1477
2013-06-10 10:00:00,56.6,56.69,56.37,56.69,19294.83620210994,42.7362,42.8042,42.5626,42.8042,19294.8362
2013-06-10 10:30:00,56.68,56.85,56.62,56.65,20682.953914491947,42.7966,42.925,42.7513,42.774,20682.9539
2013-06-10 11:00:00,56.67,56.95,56.67,56.77,20682.953914491947,42.7891,43.0005,42.7891,42.8646,20682.9539
2013-06-10 11:30:00,56.77,56.85,56.67,56.7,33037.201554691834,42.8646,42.925,42.7891,42.8117,33037.2016
2013-06-10 12:00:00,56.74,56.82,56.72,56.72,7495.835646862853,42.8419,42.9024,42.8268,42.8268,7495.8356
2013-06-10 12:30:00,56.72,56.77,56.36,56.49,44836.20210993892,42.8268,42.8646,42.555,42.6532,44836.2021
2013-06-10 13:00:00,56.44,56.55,56.21,56.45,44003.33148250971,42.6154,42.6985,42.4418,42.623,44003.3315
2013-06-10 13:30:00,56.46,56.55,56.36,56.54,14019.9888950583,42.6305,42.6985,42.555,42.6909,14019.9889
2013-06-10 14:00:00,56.52,56.6,56.3,56.59,54830.64963908939,42.6758,42.7362,42.5097,42.7287,54830.6496
2013-06-10 14:30:00,56.57,56.67,56.44,56.49,37895.61354802887,42.7136,42.7891,42.6154,42.6532,37895.6135
2013-06-10 15:00:00,56.49,56.59,56.39,56.49,62048.86174347584,42.6532,42.7287,42.5777,42.6532,62048.8617
2013-06-10 15:30:00,56.49,56.61,56.19,56.47,134925.04164353135,42.6532,42.7438,42.4267,42.6381,134925.0416
2013-06-11 09:30:00,55.85,56.0,55.63,55.95,39561.35480288728,42.1699,42.2832,42.0038,42.2455,39561.3548
2013-06-11 10:00:00,55.94,56.12,55.63,56.12,26651.86007773459,42.2379,42.3738,42.0038,42.3738,26651.8601
2013-06-11 10:30:00,56.1,56.35,56.1,56.25,17351.471404775122,42.3587,42.5475,42.3587,42.472,17351.4714
2013-06-11 11:00:00,56.26,56.28,56.08,56.1,59411.438089950025,42.4795,42.4946,42.3436,42.3587,59411.4381
2013-06-11 11:30:00,56.12,56.18,56.0,56.05,24847.307051637978,42.3738,42.4191,42.2832,42.321,24847.3071
2013-06-11 12:00:00,56.08,56.11,55.94,55.94,25957.801221543585,42.3436,42.3663,42.2379,42.2379,25957.8012
2013-06-11 12:30:00,55.99,56.05,55.9,55.97,19017.212659633537,42.2757,42.321,42.2077,42.2606,19017.2127
2013-06-11 13:00:00,55.96,56.0,55.84,55.9,22071.07162687396,42.253,42.2832,42.1624,42.2077,22071.0716
2013-06-11 13:30:00,55.86,55.99,55.84,55.86,30677.40144364242,42.1775,42.2757,42.1624,42.1775,30677.4014
2013-06-11 14:00:00,55.86,55.92,55.74,55.84,30260.966129927816,42.1775,42.2228,42.0869,42.1624,30260.9661
2013-06-11 14:30:00,55.87,55.96,55.75,55.92,17073.84786229872,42.185,42.253,42.0944,42.2228,17073.8479
2013-06-11 15:00:00,55.93,56.07,55.84,55.99,16102.165463631314,42.2304,42.3361,42.1624,42.2757,16102.1655
2013-06-11 15:30:00,55.96,56.0,55.67,55.75,64963.90893947806,42.253,42.2832,42.034,42.0944,64963.9089
2013-06-12 09:30:00,56.26,56.44,56.16,56.35,19017.212659633537,42.4795,42.6154,42.404,42.5475,19017.2127
2013-06-12 10:00:00,56.28,56.44,56.16,56.43,15685.730149916712,42.4946,42.6154,42.404,42.6079,15685.7301
2013-06-12 10:30:00,56.46,56.57,56.19,56.34,24153.248195446973,42.6305,42.7136,42.4267,42.5399,24153.2482
2013-06-12 11:00:00,56.3,56.43,56.2,56.26,19294.83620210994,42.5097,42.6079,42.4342,42.4795,19294.8362
2013-06-12 11:30:00,56.26,56.42,56.03,56.07,11937.812326485286,42.4795,42.6003,42.3059,42.3361,11937.8123
2013-06-12 12:00:00,56.04,56.21,56.03,56.1,11937.812326485286,42.3134,42.4418,42.3059,42.3587,11937.8123
2013-06-12 12:30:00,56.07,56.15,55.98,56.13,14297.612437534704,42.3361,42.3965,42.2681,42.3814,14297.6124
2013-06-12 13:00:00,56.13,56.24,56.05,56.13,7773.459189339255,42.3814,42.4644,42.321,42.3814,7773.4592
2013-06-12 13:30:00,56.1,56.39,56.03,56.34,21377.01277068295,42.3587,42.5777,42.3059,42.5399,21377.0128
2013-06-12 14:00:00,56.3,56.34,56.13,56.18,22071.07162687396,42.5097,42.5399,42.3814,42.4191,22071.0716
2013-06-12 14:30:00,56.18,56.21,56.09,56.2,13603.553581343696,42.4191,42.4418,42.3512,42.4342,13603.5536
2013-06-12 15:00:00,56.2,56.23,56.0,56.08,24292.05996668517,42.4342,42.4569,42.2832,42.3436,24292.06
2013-06-12 15:30:00,56.06,56.18,55.99,56.01,54691.83786785119,42.3285,42.4191,42.2757,42.2908,54691.8379
2013-06-13 09:30:00,55.7,55.98,55.61,55.9,21932.259855635755,42.0567,42.2681,41.9887,42.2077,21932.2599
2013-06-13 10:00:00,55.89,55.97,55.7,55.77,13881.177123820098,42.2001,42.2606,42.0567,42.1095,13881.1771
2013-06-13 10:30:00,55.76,56.05,55.64,55.79,53581.34369794558,42.102,42.321,42.0114,42.1246,53581.3437
2013-06-13 11:00:00,55.82,56.34,55.82,56.22,33870.07218212104,42.1473,42.5399,42.1473,42.4493,33870.0722
2013-06-13 11:30:00,56.25,56.34,56.14,56.34,11937.812326485286,42.472,42.5399,42.3889,42.5399,11937.8123
2013-06-13 12:00:00,56.33,56.54,56.31,56.52,11104.94169905608,42.5324,42.6909,42.5173,42.6758,11104.9417
2013-06-13 12:30:00,56.56,56.56,56.21,56.55,44142.14325374791,42.706,42.706,42.4418,42.6985,44142.1433
2013-06-13 13:00:00,56.55,56.59,56.52,56.57,11937.812326485286,42.6985,42.7287,42.6758,42.7136,11937.8123
2013-06-13 13:30:00,56.57,56.57,56.34,56.44,61215.99111604664,42.7136,42.7136,42.5399,42.6154,61215.9911
2013-06-13 14:00:00,56.44,56.59,56.44,56.45,46779.56690727374,42.6154,42.7287,42.6154,42.623,46779.5669
2013-06-13 14:30:00,56.48,56.8,56.46,56.62,58300.94392004442,42.6456,42.8873,42.6305,42.7513,58300.9439
2013-06-13 15:00:00,56.62,56.78,56.34,56.78,111188.228761799,42.7513,42.8722,42.5399,42.8722,111188.2288
2013-06-13 15:30:00,56.73,56.89,56.67,56.75,103137.14602998334,42.8344,42.9552,42.7891,42.8495,103137.146
2013-06-14 09:30:00,56.09,56.21,55.96,56.1,180871.73792337588,42.3512,42.4418,42.253,42.3587,180871.7379
2013-06-14 10:00:00,56.1,56.35,56.03,56.28,202665.18600777345,42.3587,42.5475,42.3059,42.4946,202665.186
2013-06-14 10:30:00,56.3,56.37,56.05,56.1,52054.41421432537,42.5097,42.5626,42.321,42.3587,52054.4142
2013-06-14 11:00:00,56.09,56.26,56.06,56.19,30122.15435868961,42.3512,42.4795,42.3285,42.4267,30122.1544
2013-06-14 11:30:00,56.23,56.35,56.01,56.01,34702.942809550244,42.4569,42.5475,42.2908,42.2908,34702.9428
2013-06-14 12:00:00,56.04,56.05,55.84,55.9,30677.40144364242,42.3134,42.321,42.1624,42.2077,30677.4014
2013-06-14 12:30:00,55.93,56.11,55.82,55.96,22209.88339811216,42.2304,42.3663,42.1473,42.253,22209.8834
2013-06-14 13:00:00,55.94,55.98,55.63,55.65,32481.95446973903,42.2379,42.2681,42.0038,42.0189,32481.9545
2013-06-14 13:30:00,55.67,55.77,55.47,55.73,35813.43697945586,42.034,42.1095,41.883,42.0793,35813.437
2013-06-14 14:00:00,55.75,55.94,55.67,55.79,34147.69572459744,42.0944,42.2379,42.034,42.1246,34147.6957
2013-06-14 14:30:00,55.79,55.92,55.65,55.69,24986.11882287618,42.1246,42.2228,42.0189,42.0491,24986.1188
2013-06-14 15:00:00,55.69,55.84,55.61,55.61,105358.13436979456,42.0491,42.1624,41.9887,41.9887,105358.1344
2013-06-14 15:30:00,55.61,55.73,55.58,55.72,151027.20710716269,41.9887,42.0793,41.9661,42.0718,151027.2071
2013-06-17 09:30:00,56.06,56.33,55.83,55.94,75652.41532481954,42.3285,42.5324,42.1548,42.2379,75652.4153
2013-06-17 10:00:00,55.97,56.15,55.94,56.13,73709.05052748472,42.2606,42.3965,42.2379,42.3814,73709.0505
2013-06-17 10:30:00,56.1,56.29,56.01,56.28,38867.29594669628,42.3587,42.5022,42.2908,42.4946,38867.2959
2013-06-17 11:00:00,56.31,56.34,56.21,56.31,58300.94392004442,42.5173,42.5399,42.4418,42.5173,58300.9439
2013-06-17 11:30:00,56.29,56.31,56.23,56.23,29289.28373126041,42.5022,42.5173,42.4569,42.4569,29289.2837
2013-06-17 12:00:00,56.23,56.31,56.19,56.26,35119.37812326485,42.4569,42.5173,42.4267,42.4795,35119.3781
2013-06-17 12:30:00,56.26,56.34,56.12,56.2,62187.67351471404,42.4795,42.5399,42.3738,42.4342,62187.6735
2013-06-17 13:00:00,56.21,56.32,56.21,56.28,54691.83786785119,42.4418,42.5248,42.4418,42.4946,54691.8379
2013-06-17 13:30:00,56.28,56.45,56.18,56.26,120488.61743475846,42.4946,42.623,42.4191,42.4795,120488.6174
2013-06-17 14:00:00,56.26,56.37,56.05,56.09,43031.64908384231,42.4795,42.5626,42.321,42.3512,43031.6491
2013-06-17 14:30:00,56.16,56.28,55.8,55.83,69544.6973903387,42.404,42.4946,42.1322,42.1548,69544.6974
2013-06-17 15:00:00,55.83,56.07,55.79,55.95,97307.05163797888,42.1548,42.3361,42.1246,42.2455,97307.0516
2013-06-17 15:30:00,55.99,56.26,55.98,56.19,163797.89006107717,42.2757,42.4795,42.2681,42.4267,163797.8901
2013-06-18 09:30:00,56.0,56.17,55.86,56.11,91338.14547473626,42.2832,42.4116,42.1775,42.3663,91338.1455
2013-06-18 10:00:00,56.15,56.17,56.01,56.12,126596.3353692393,42.3965,42.4116,42.2908,42.3738,126596.3354
2013-06-18 10:30:00,56.13,56.18,56.03,56.1,139505.830094392,42.3814,42.4191,42.3059,42.3587,139505.8301
2013-06-18 11:00:00,56.1,56.49,56.01,56.43,52887.284841754576,42.3587,42.6532,42.2908,42.6079,52887.2848
2013-06-18 11:30:00,56.46,56.55,56.3,56.41,53997.77901166018,42.6305,42.6985,42.5097,42.5928,53997.779
2013-06-18 12:00:00,56.43,56.5,56.34,56.4,47196.00222098834,42.6079,42.6607,42.5399,42.5852,47196.0022
2013-06-18 12:30:00,56.39,56.5,56.31,56.41,79122.70960577457,42.5777,42.6607,42.5173,42.5928,79122.7096
2013-06-18 13:00:00,56.42,56.5,56.41,56.46,84119.9333703498,42.6003,42.6607,42.5928,42.6305,84119.9334
2013-06-18 13:30:00,56.46,56.83,56.39,56.82,54553.026096612986,42.6305,42.9099,42.5777,42.9024,54553.0261
2013-06-18 14:00:00,56.86,56.95,56.72,56.72,107162.68739589116,42.9326,43.0005,42.8268,42.8268,107162.6874
2013-06-18 14:30:00,56.74,56.77,56.62,56.75,43170.460855080506,42.8419,42.8646,42.7513,42.8495,43170.4609
2013-06-18 15:00:00,56.75,56.93,56.66,56.85,55108.27318156579,42.8495,42.9854,42.7815,42.925,55108.2732
2013-06-18 15:30:00,56.84,56.86,56.62,56.78,116185.45252637424,42.9175,42.9326,42.7513,42.8722,116185.4525
2013-06-19 09:30:00,56.21,56.57,56.1,56.46,64131.038312048855,42.4418,42.7136,42.3587,42.6305,64131.0383
2013-06-19 10:00:00,56.48,56.49,56.35,56.45,87312.60410882843,42.6456,42.6532,42.5475,42.623,87312.6041
2013-06-19 10:30:00,56.42,56.52,56.36,56.45,48028.87284841754,42.6003,42.6758,42.555,42.623,48028.8728
2013-06-19 11:00:00,56.44,56.53,56.23,56.25,62465.29705719045,42.6154,42.6834,42.4569,42.472,62465.2971
2013-06-19 11:30:00,56.28,56.49,56.28,56.44,55663.52026651859,42.4946,42.6532,42.4946,42.6154,55663.5203
2013-06-19 12:00:00,56.43,56.5,56.28,56.35,47196.00222098834,42.6079,42.6607,42.4946,42.5475,47196.0022
2013-06-19 12:30:00,56.34,56.45,56.33,56.38,47612.43753470294,42.5399,42.623,42.5324,42.5701,47612.4375
2013-06-19 13:00:00,56.38,56.44,56.29,56.32,33592.44863964464,42.5701,42.6154,42.5022,42.5248,33592.4486
2013-06-19 13:30:00,56.33,56.43,56.33,56.36,37895.61354802887,42.5324,42.6079,42.5324,42.555,37895.6135
2013-06-19 14:00:00,56.34,56.41,56.16,56.28,58162.13214880622,42.5399,42.5928,42.404,42.4946,58162.1321
2013-06-19 14:30:00,56.24,56.35,55.92,55.96,71349.25041643532,42.4644,42.5475,42.2228,42.253,71349.2504
2013-06-19 15:00:00,55.95,56.35,55.89,56.33,90366.46307606885,42.2455,42.5475,42.2001,42.5324,90366.4631
2013-06-19 15:30:00,56.33,56.36,55.99,56.01,155607.9955580233,42.5324,42.555,42.2757,42.2908,155607.9956
2013-06-20 09:30:00,54.23,54.66,54.18,54.43,225430.3164908384,40.9468,41.2714,40.909,41.0978,225430.3165
2013-06-20 10:00:00,54.45,54.54,54.07,54.3,149916.71293725708,41.1129,41.1808,40.8259,40.9996,149916.7129
2013-06-20 10:30:00,54.27,54.34,54.04,54.22,65102.72071071626,40.977,41.0298,40.8033,40.9392,65102.7207
2013-06-20 11:00:00,54.19,54.23,53.92,53.97,77318.15657967795,40.9166,40.9468,40.7127,40.7504,77318.1566
2013-06-20 11:30:00,54.02,54.2,53.91,54.16,55108.27318156579,40.7882,40.9241,40.7051,40.8939,55108.2732
2013-06-20 12:00:00,54.17,54.24,54.15,54.22,76068.85063853415,40.9015,40.9543,40.8864,40.9392,76068.8506
2013-06-20 12:30:00,54.23,54.38,54.22,54.25,24708.495280399777,40.9468,41.06,40.9392,40.9619,24708.4953
2013-06-20 13:00:00,54.22,54.35,54.11,54.19,27207.1071626874,40.9392,41.0374,40.8561,40.9166,27207.1072
2013-06-20 13:30:00,54.19,54.4,54.18,54.4,40671.84897279289,40.9166,41.0751,40.909,41.0751,40671.849
2013-06-20 14:00:00,54.39,54.48,54.03,54.03,43725.70794003331,41.0676,41.1355,40.7957,40.7957,43725.7079
2013-06-20 14:30:00,54.02,54.07,53.79,53.8,45113.82565241532,40.7882,40.8259,40.6145,40.6221,45113.8257
2013-06-20 15:00:00,53.81,54.1,53.81,54.02,72320.93281510271,40.6296,40.8486,40.6296,40.7882,72320.9328
2013-06-20 15:30:00,54.02,54.43,53.93,54.3,265685.7301499167,40.7882,41.0978,40.7202,40.9996,265685.7301
2013-06-21 09:30:00,54.15,54.84,54.14,54.27,86063.29816768461,40.8864,41.4073,40.8788,40.977,86063.2982
2013-06-21 10:00:00,54.32,54.37,54.25,54.27,34980.566352026646,41.0147,41.0525,40.9619,40.977,34980.5664
2013-06-21 10:30:00,54.25,54.3,54.01,54.17,44280.95502498611,40.9619,40.9996,40.7806,40.9015,44280.955
2013-06-21 11:00:00,54.18,54.22,53.48,53.53,50805.10827318156,40.909,40.9392,40.3805,40.4182,50805.1083
2013-06-21 11:30:00,53.53,53.63,53.41,53.63,43586.89616879511,40.4182,40.4937,40.3276,40.4937,43586.8962
2013-06-21 12:00:00,53.6,53.75,53.48,53.56,73014.99167129373,40.4711,40.5843,40.3805,40.4409,73014.9917
2013-06-21 12:30:00,53.65,53.82,53.53,53.81,46779.56690727374,40.5088,40.6372,40.4182,40.6296,46779.5669
2013-06-21 13:00:00,53.81,53.99,53.69,53.99,141032.7595780122,40.6296,40.7655,40.539,40.7655,141032.7596
2013-06-21 13:30:00,53.99,54.07,53.72,53.73,62465.29705719045,40.7655,40.8259,40.5617,40.5692,62465.2971
2013-06-21 14:00:00,53.73,53.81,53.64,53.81,136729.594669628,40.5692,40.6296,40.5013,40.6296,136729.5947
2013-06-21 14:30:00,53.81,54.01,53.74,54.01,255136.03553581343,40.6296,40.7806,40.5768,40.7806,255136.0355
2013-06-21 15:00:00,53.99,54.34,53.84,54.29,149777.90116601886,40.7655,41.0298,40.6523,40.9921,149777.9012
2013-06-21 15:30:00,54.29,54.3,53.82,53.91,807329.2615213769,40.9921,40.9996,40.6372,40.7051,807329.2615
2013-06-24 09:30:00,51.98,52.12,51.39,51.49,238756.2465297057,39.2479,39.3536,38.8024,38.8779,238756.2465
2013-06-24 10:00:00,51.49,52.02,51.47,52.02,304691.8378678512,38.8779,39.2781,38.8628,39.2781,304691.8379
2013-06-24 10:30:00,51.97,52.08,51.79,51.92,138395.3359244864,39.2403,39.3234,39.1044,39.2026,138395.3359
2013-06-24 11:00:00,51.93,52.07,51.76,51.99,144780.67740144362,39.2101,39.3158,39.0818,39.2554,144780.6774
2013-06-24 11:30:00,52.0,52.33,51.98,52.22,72320.93281510271,39.263,39.5121,39.2479,39.4291,72320.9328
2013-06-24 12:00:00,52.27,52.27,51.99,52.13,49694.61410327596,39.4668,39.4668,39.2554,39.3611,49694.6141
2013-06-24 12:30:00,52.16,52.18,51.94,52.1,133953.35924486397,39.3838,39.3989,39.2177,39.3385,133953.3592
2013-06-24 13:00:00,52.13,52.36,52.11,52.2,52609.661299278174,39.3611,39.5348,39.346,39.414,52609.6613
2013-06-24 13:30:00,52.29,52.63,52.27,52.63,73986.67406996113,39.4819,39.7387,39.4668,39.7387,73986.6741
2013-06-24 14:00:00,52.65,53.26,52.54,53.21,125902.2765130483,39.7538,40.2143,39.6707,40.1766,125902.2765
2013-06-24 14:30:00,53.21,53.6,53.14,53.36,224736.2576346474,40.1766,40.4711,40.1237,40.2899,224736.2576
2013-06-24 15:00:00,53.37,53.59,53.17,53.24,256385.34147695723,40.2974,40.4635,40.1464,40.1992,256385.3415
2013-06-24 15:30:00,53.22,53.52,53.01,53.01,280260.9661299278,40.1841,40.4107,40.0256,40.0256,280260.9661
2013-06-25 09:30:00,53.5,53.81,53.45,53.57,71071.62687395891,40.3956,40.6296,40.3578,40.4484,71071.6269
2013-06-25 10:00:00,53.61,53.66,53.12,53.25,73153.80344253192,40.4786,40.5164,40.1086,40.2068,73153.8034
2013-06-25 10:30:00,53.28,53.52,53.21,53.52,43170.460855080506,40.2295,40.4107,40.1766,40.4107,43170.4609
2013-06-25 11:00:00,53.53,53.68,53.43,53.53,55247.08495280399,40.4182,40.5315,40.3427,40.4182,55247.085
2013-06-25 11:30:00,53.5,53.8,53.49,53.68,27762.3542476402,40.3956,40.6221,40.388,40.5315,27762.3542
2013-06-25 12:00:00,53.68,53.68,53.45,53.55,53997.77901166018,40.5315,40.5315,40.3578,40.4333,53997.779
2013-06-25 12:30:00,53.61,53.68,53.49,53.54,31232.648528595226,40.4786,40.5315,40.388,40.4258,31232.6485
2013-06-25 13:00:00,53.54,53.57,53.44,53.55,17073.84786229872,40.4258,40.4484,40.3503,40.4333,17073.8479
2013-06-25 13:30:00,53.53,53.55,53.32,53.49,45946.69627984453,40.4182,40.4333,40.2597,40.388,45946.6963
2013-06-25 14:00:00,53.49,53.54,53.35,53.53,50111.04941699056,40.388,40.4258,40.2823,40.4182,50111.0494
2013-06-25 14:30:00,53.57,53.58,53.37,53.42,33314.82509716824,40.4484,40.456,40.2974,40.3352,33314.8251
2013-06-25 15:00:00,53.45,53.48,53.27,53.37,101749.02831760132,40.3578,40.3805,40.2219,40.2974,101749.0283
2013-06-25 15:30:00,53.37,53.5,53.28,53.36,143392.55968906163,40.2974,40.3956,40.2295,40.2899,143392.5597
2013-06-26 09:30:00,54.0,54.12,53.93,53.99,28178.789561354803,40.7731,40.8637,40.7202,40.7655,28178.7896
2013-06-26 10:00:00,53.99,54.04,53.83,53.91,14297.612437534704,40.7655,40.8033,40.6447,40.7051,14297.6124
2013-06-26 10:30:00,53.92,54.15,53.86,54.09,13742.365352581895,40.7127,40.8864,40.6674,40.841,13742.3654
2013-06-26 11:00:00,54.08,54.15,53.97,54.15,14297.612437534704,40.8335,40.8864,40.7504,40.8864,14297.6124
2013-06-26 11:30:00,54.17,54.22,54.02,54.04,16102.165463631314,40.9015,40.9392,40.7882,40.8033,16102.1655
2013-06-26 12:00:00,54.03,54.25,54.02,54.25,8883.953359244864,40.7957,40.9619,40.7882,40.9619,8883.9534
2013-06-26 12:30:00,54.24,54.26,54.07,54.09,30955.02498611882,40.9543,40.9694,40.8259,40.841,30955.025
2013-06-26 13:00:00,54.15,54.28,54.13,54.18,17073.84786229872,40.8864,40.9845,40.8712,40.909,17073.8479
2013-06-26 13:30:00,54.2,54.22,53.99,54.15,29289.28373126041,40.9241,40.9392,40.7655,40.8864,29289.2837
2013-06-26 14:00:00,54.2,54.21,53.99,54.11,39838.978345363685,40.9241,40.9317,40.7655,40.8561,39838.9783
2013-06-26 14:30:00,54.13,54.33,54.09,54.29,64825.09716823986,40.8712,41.0223,40.841,40.9921,64825.0972
2013-06-26 15:00:00,54.3,54.48,54.3,54.4,27207.1071626874,40.9996,41.1355,40.9996,41.0751,27207.1072
2013-06-26 15:30:00,54.38,54.42,54.28,54.36,97445.8634092171,41.06,41.0902,40.9845,41.0449,97445.8634
2013-06-27 09:30:00,54.37,55.23,54.3,55.23,213492.5041643532,41.0525,41.7018,40.9996,41.7018,213492.5042
2013-06-27 10:00:00,55.23,55.51,55.18,55.51,51776.79067184897,41.7018,41.9132,41.6641,41.9132,51776.7907
2013-06-27 10:30:00,55.54,55.6,55.33,55.33,60383.12048861743,41.9359,41.9812,41.7773,41.7773,60383.1205
2013-06-27 11:00:00,55.36,55.56,55.36,55.51,38450.86063298168,41.8,41.951,41.8,41.9132,38450.8606
2013-06-27 11:30:00,55.51,55.66,55.51,55.63,35397.00166574125,41.9132,42.0265,41.9132,42.0038,35397.0017
2013-06-27 12:00:00,55.62,55.64,55.51,55.59,37756.80177679067,41.9963,42.0114,41.9132,41.9736,37756.8018
2013-06-27 12:30:00,55.58,55.62,55.48,55.59,19017.212659633537,41.9661,41.9963,41.8906,41.9736,19017.2127
2013-06-27 13:00:00,55.59,55.65,55.38,55.49,52609.661299278174,41.9736,42.0189,41.8151,41.8981,52609.6613
2013-06-27 13:30:00,55.53,55.69,55.31,55.36,88839.53359244863,41.9283,42.0491,41.7622,41.8,88839.5336
2013-06-27 14:00:00,55.37,55.49,55.1,55.47,80788.45086063298,41.8075,41.8981,41.6037,41.883,80788.4509
2013-06-27 14:30:00,55.47,55.59,55.38,55.41,43170.460855080506,41.883,41.9736,41.8151,41.8377,43170.4609
2013-06-27 15:00:00,55.44,55.54,55.25,55.51,81204.88617434759,41.8604,41.9359,41.7169,41.9132,81204.8862
2013-06-27 15:30:00,55.51,55.52,55.22,55.31,214602.9983342588,41.9132,41.9208,41.6943,41.7622,214602.9983
2013-06-28 09:30:00,55.22,55.53,55.2,55.27,40116.60188784009,41.6943,41.9283,41.6792,41.732,40116.6019
2013-06-28 10:00:00,55.33,55.51,55.22,55.49,50111.04941699056,41.7773,41.9132,41.6943,41.8981,50111.0494
2013-06-28 10:30:00,55.51,55.89,55.51,55.75,32481.95446973903,41.9132,42.2001,41.9132,42.0944,32481.9545
2013-06-28 11:00:00,55.76,56.06,55.74,55.85,41504.719600222095,42.102,42.3285,42.0869,42.1699,41504.7196
2013-06-28 11:30:00,55.88,55.93,55.77,55.77,11243.75347029428,42.1926,42.2304,42.1095,42.1095,11243.7535
2013-06-28 12:00:00,55.76,55.82,55.64,55.69,14297.612437534704,42.102,42.1473,42.0114,42.0491,14297.6124
2013-06-28 12:30:00,55.67,55.87,55.66,55.87,11243.75347029428,42.034,42.185,42.0265,42.185,11243.7535
2013-06-28 13:00:00,55.87,56.02,55.84,55.96,15963.353692393111,42.185,42.2983,42.1624,42.253,15963.3537
2013-06-28 13:30:00,55.97,56.01,55.92,56.0,14158.800666296502,42.2606,42.2908,42.2228,42.2832,14158.8007
2013-06-28 14:00:00,56.0,56.0,55.77,55.79,50249.86118822876,42.2832,42.2832,42.1095,42.1246,50249.8612
2013-06-28 14:30:00,55.84,55.98,55.79,55.95,40116.60188784009,42.1624,42.2681,42.1246,42.2455,40116.6019
2013-06-28 15:00:00,55.97,56.03,55.9,56.03,40255.41365907829,42.2606,42.3059,42.2077,42.3059,40255.4137
2013-06-28 15:30:00,56.03,56.08,55.72,55.76,173237.09050527483,42.3059,42.3436,42.0718,42.102,173237.0905
2013-07-01 09:30:00,55.23,56.01,55.15,55.73,163103.83120488617,41.7018,42.2908,41.6414,42.0793,163103.8312
2013-07-01 10:00:00,55.76,56.0,55.64,55.78,58856.19100499722,42.102,42.2832,42.0114,42.1171,58856.191
2013-07-01 10:30:00,55.82,55.82,55.56,55.67,53026.09661299278,42.1473,42.1473,41.951,42.034,53026.0966
2013-07-01 11:00:00,55.67,55.91,55.65,55.79,74264.29761243753,42.034,42.2153,42.0189,42.1246,74264.2976
2013-07-01 11:30:00,55.81,56.02,55.75,55.98,27484.730705163794,42.1397,42.2983,42.0944,42.2681,27484.7307
2013-07-01 12:00:00,55.97,56.13,55.94,56.06,21238.20099944475,42.2606,42.3814,42.2379,42.3285,21238.201
2013-07-01 12:30:00,56.05,56.09,55.94,56.03,24014.43642420877,42.321,42.3512,42.2379,42.3059,24014.4364
2013-07-01 13:00:00,56.03,56.08,55.98,56.03,19850.083287062746,42.3059,42.3436,42.2681,42.3059,19850.0833
2013-07-01 13:30:00,56.03,56.03,55.85,55.87,28178.789561354803,42.3059,42.3059,42.1699,42.185,28178.7896
2013-07-01 14:00:00,55.85,55.98,55.85,55.9,43309.27262631871,42.1699,42.2681,42.1699,42.2077,43309.2726
2013-07-01 14:30:00,55.88,55.93,55.78,55.89,64269.850083287056,42.1926,42.2304,42.1171,42.2001,64269.8501
2013-07-01 15:00:00,55.9,56.0,55.86,55.94,122709.60577456967,42.2077,42.2832,42.1775,42.2379,122709.6058
2013-07-01 15:30:00,55.95,56.03,55.86,56.0,288867.29594669625,42.2455,42.3059,42.1775,42.2832,288867.2959
2013-07-02 09:30:00,55.82,56.19,55.77,56.02,34980.566352026646,42.1473,42.4267,42.1095,42.2983,34980.5664
2013-07-02 10:00:00,56.03,56.36,56.0,56.25,27484.730705163794,42.3059,42.555,42.2832,42.472,27484.7307
2013-07-02 10:30:00,56.21,56.44,56.11,56.44,53164.90838423098,42.4418,42.6154,42.3663,42.6154,53164.9084
2013-07-02 11:00:00,56.41,56.5,56.27,56.29,29289.28373126041,42.5928,42.6607,42.4871,42.5022,29289.2837
2013-07-02 11:30:00,56.3,56.36,56.2,56.29,13325.930038867296,42.5097,42.555,42.4342,42.5022,13325.93
2013-07-02 12:00:00,56.26,56.3,56.14,56.26,29011.660188784008,42.4795,42.5097,42.3889,42.4795,29011.6602
2013-07-02 12:30:00,56.23,56.32,56.21,56.32,23598.00111049417,42.4569,42.5248,42.4418,42.5248,23598.0011
2013-07-02 13:00:00,56.3,56.41,56.27,56.39,25957.801221543585,42.5097,42.5928,42.4871,42.5777,25957.8012
2013-07-02 13:30:00,56.37,56.41,56.27,56.33,41782.3431426985,42.5626,42.5928,42.4871,42.5324,41782.3431
2013-07-02 14:00:00,56.32,56.32,56.1,56.12,92726.26318711828,42.5248,42.5248,42.3587,42.3738,92726.2632
2013-07-02 14:30:00,56.12,56.28,55.99,56.23,36368.68406440866,42.3738,42.4946,42.2757,42.4569,36368.6841
2013-07-02 15:00:00,56.21,56.21,56.03,56.08,34286.50749583564,42.4418,42.4418,42.3059,42.3436,34286.5075
2013-07-02 15:30:00,56.08,56.1,55.9,55.98,202109.93892282064,42.3436,42.3587,42.2077,42.2681,202109.9389
2013-07-03 09:30:00,55.76,56.0,55.59,55.94,53581.34369794558,42.102,42.2832,41.9736,42.2379,53581.3437
2013-07-03 10:00:00,55.96,56.03,55.77,55.83,42754.0255413659,42.253,42.3059,42.1095,42.1548,42754.0255
2013-07-03 10:30:00,55.82,55.85,55.72,55.79,38034.42531926707,42.1473,42.1699,42.0718,42.1246,38034.4253
2013-07-03 11:00:00,55.74,55.94,55.73,55.94,10272.071071626871,42.0869,42.2379,42.0793,42.2379,10272.0711
2013-07-03 11:30:00,55.93,56.08,55.9,56.05,7634.647418101054,42.2304,42.3436,42.2077,42.321,7634.6474
2013-07-03 12:00:00,56.08,56.16,56.02,56.02,10410.882842865074,42.3436,42.404,42.2983,42.2983,10410.8828
2013-07-03 12:30:00,56.1,56.13,55.88,55.94,28595.224875069405,42.3587,42.3814,42.1926,42.2379,28595.2249
2013-07-05 09:30:00,56.39,56.55,56.28,56.28,24708.495280399777,42.5777,42.6985,42.4946,42.4946,24708.4953
2013-07-05 10:00:00,56.34,56.39,55.98,56.06,15824.541921154912,42.5399,42.5777,42.2681,42.3285,15824.5419
2013-07-05 10:30:00,56.15,56.31,56.1,56.21,40116.60188784009,42.3965,42.5173,42.3587,42.4418,40116.6019
2013-07-05 11:00:00,56.21,56.31,56.13,56.27,27623.542476401995,42.4418,42.5173,42.3814,42.4871,27623.5425
2013-07-05 11:30:00,56.22,56.8,55.98,56.8,70655.1915602443,42.4493,42.8873,42.2681,42.8873,70655.1916
2013-07-05 12:00:00,56.78,56.98,56.78,56.96,54830.64963908939,42.8722,43.0232,42.8722,43.0081,54830.6496
2013-07-05 12:30:00,56.96,57.2,56.95,57.19,32620.76624097723,43.0081,43.1893,43.0005,43.1817,32620.7662
2013-07-05 13:00:00,57.19,57.26,57.13,57.24,33314.82509716824,43.1817,43.2346,43.1364,43.2195,33314.8251
2013-07-05 13:30:00,57.24,57.34,57.24,57.3,21515.82454192116,43.2195,43.295,43.2195,43.2648,21515.8245
2013-07-05 14:00:00,57.29,57.41,57.24,57.38,22765.13048306496,43.2572,43.3478,43.2195,43.3252,22765.1305
2013-07-05 14:30:00,57.39,57.41,57.05,57.05,32620.76624097723,43.3327,43.3478,43.076,43.076,32620.7662
2013-07-05 15:00:00,57.08,57.12,56.94,56.98,69683.50916157689,43.0987,43.1289,42.993,43.0232,69683.5092
2013-07-05 15:30:00,57.0,57.19,57.0,57.08,106191.00499722376,43.0383,43.1817,43.0383,43.0987,106191.005
2013-07-08 09:30:00,57.37,57.5,57.26,57.42,43448.08439755691,43.3176,43.4158,43.2346,43.3554,43448.0844
2013-07-08 10:00:00,57.41,57.5,57.2,57.21,31649.083842309825,43.3478,43.4158,43.1893,43.1968,31649.0838
2013-07-08 10:30:00,57.27,57.35,57.1,57.14,23320.377568017768,43.2421,43.3025,43.1138,43.144,23320.3776
2013-07-08 11:00:00,57.16,57.24,57.09,57.19,20127.706829539144,43.1591,43.2195,43.1062,43.1817,20127.7068
2013-07-08 11:30:00,57.16,57.19,57.03,57.03,25680.177679067183,43.1591,43.1817,43.0609,43.0609,25680.1777
2013-07-08 12:00:00,57.03,57.03,56.83,56.94,22626.31871182676,43.0609,43.0609,42.9099,42.993,22626.3187
2013-07-08 12:30:00,56.93,57.03,56.9,56.92,20544.142143253743,42.9854,43.0609,42.9628,42.9779,20544.1421
2013-07-08 13:00:00,56.92,56.97,56.82,56.84,23736.81288173237,42.9779,43.0156,42.9024,42.9175,23736.8129
2013-07-08 13:30:00,56.86,56.86,56.73,56.75,29150.47196002221,42.9326,42.9326,42.8344,42.8495,29150.472
2013-07-08 14:00:00,56.75,56.83,56.67,56.73,60105.49694614103,42.8495,42.9099,42.7891,42.8344,60105.4969
2013-07-08 14:30:00,56.76,56.87,56.75,56.83,32898.38978345363,42.857,42.9401,42.8495,42.9099,32898.3898
2013-07-08 15:00:00,56.81,56.91,56.77,56.8,35952.24875069406,42.8948,42.9703,42.8646,42.8873,35952.2488
2013-07-08 15:30:00,56.78,56.86,56.7,56.77,73431.42698500832,42.8722,42.9326,42.8117,42.8646,73431.427
2013-07-09 09:30:00,56.91,57.24,56.91,57.06,38034.42531926707,42.9703,43.2195,42.9703,43.0836,38034.4253
2013-07-09 10:00:00,57.06,57.11,56.86,56.93,17906.71848972793,43.0836,43.1213,42.9326,42.9854,17906.7185
2013-07-09 10:30:00,56.9,57.02,56.9,56.99,6940.588561910049,42.9628,43.0534,42.9628,43.0307,6940.5886
2013-07-09 11:00:00,57.02,57.19,57.02,57.16,11104.94169905608,43.0534,43.1817,43.0534,43.1591,11104.9417
2013-07-09 11:30:00,57.18,57.19,57.03,57.03,4164.353137146029,43.1742,43.1817,43.0609,43.0609,4164.3531
2013-07-09 12:00:00,57.0,57.17,57.0,57.16,7634.647418101054,43.0383,43.1666,43.0383,43.1591,7634.6474
2013-07-09 12:30:00,57.19,57.22,57.13,57.13,13464.741810105495,43.1817,43.2044,43.1364,43.1364,13464.7418
2013-07-09 13:00:00,57.19,57.21,57.15,57.15,7495.835646862853,43.1817,43.1968,43.1515,43.1515,7495.8356
2013-07-09 13:30:00,57.15,57.21,57.08,57.16,6246.529705719045,43.1515,43.1968,43.0987,43.1591,6246.5297
2013-07-09 14:00:00,57.16,57.18,57.03,57.06,24986.11882287618,43.1591,43.1742,43.0609,43.0836,24986.1188
2013-07-09 14:30:00,57.04,57.07,56.9,56.96,15824.541921154912,43.0685,43.0911,42.9628,43.0081,15824.5419
2013-07-09 15:00:00,56.97,57.11,56.95,57.06,18323.15380344253,43.0156,43.1213,43.0005,43.0836,18323.1538
2013-07-09 15:30:00,57.06,57.1,56.9,57.02,38728.48417545808,43.0836,43.1138,42.9628,43.0534,38728.4842
2013-07-10 09:30:00,57.05,57.39,57.05,57.35,38589.67240421988,43.076,43.3327,43.076,43.3025,38589.6724
2013-07-10 10:00:00,57.35,57.38,57.23,57.32,19294.83620210994,43.3025,43.3252,43.2119,43.2799,19294.8362
2013-07-10 10:30:00,57.31,57.52,57.29,57.38,19711.27151582454,43.2723,43.4309,43.2572,43.3252,19711.2715
2013-07-10 11:00:00,57.44,57.44,57.34,57.37,19433.64797334814,43.3705,43.3705,43.295,43.3176,19433.648
2013-07-10 11:30:00,57.37,57.4,57.29,57.34,12493.05941143809,43.3176,43.3403,43.2572,43.295,12493.0594
2013-07-10 12:00:00,57.34,57.41,57.31,57.39,8467.51804553026,43.295,43.3478,43.2723,43.3327,8467.518
2013-07-10 12:30:00,57.39,57.52,57.38,57.47,115491.39367018324,43.3327,43.4309,43.3252,43.3931,115491.3937
2013-07-10 13:00:00,57.47,57.5,57.36,57.4,10966.129927817878,43.3931,43.4158,43.3101,43.3403,10966.1299
2013-07-10 13:30:00,57.42,57.46,57.26,57.29,39838.978345363685,43.3554,43.3856,43.2346,43.2572,39838.9783
2013-07-10 14:00:00,57.27,57.49,57.24,57.34,65102.72071071626,43.2421,43.4082,43.2195,43.295,65102.7207
2013-07-10 14:30:00,57.34,57.38,57.17,57.34,37340.36646307607,43.295,43.3252,43.1666,43.295,37340.3665
2013-07-10 15:00:00,57.37,57.56,57.28,57.52,29566.90727373681,43.3176,43.4611,43.2497,43.4309,29566.9073
2013-07-10 15:30:00,57.52,57.65,57.52,57.62,77873.40366463075,43.4309,43.5291,43.4309,43.5064,77873.4037
2013-07-11 09:30:00,58.28,58.47,58.11,58.11,110910.6052193226,44.0047,44.1482,43.8764,43.8764,110910.6052
2013-07-11 10:00:00,58.07,58.09,57.88,57.93,48722.93170460855,43.8462,43.8613,43.7027,43.7405,48722.9317
2013-07-11 10:30:00,57.92,58.18,57.91,58.09,34980.566352026646,43.7329,43.9292,43.7254,43.8613,34980.5664
2013-07-11 11:00:00,58.07,58.11,58.0,58.06,26513.04830649639,43.8462,43.8764,43.7933,43.8386,26513.0483
2013-07-11 11:30:00,58.08,58.16,58.03,58.03,26235.424764019983,43.8537,43.9141,43.816,43.816,26235.4248
2013-07-11 12:00:00,58.01,58.15,57.98,58.14,18461.965574680733,43.8009,43.9066,43.7782,43.899,18461.9656
2013-07-11 12:30:00,58.12,58.12,57.96,58.03,17906.71848972793,43.8839,43.8839,43.7631,43.816,17906.7185
2013-07-11 13:00:00,58.04,58.27,58.04,58.27,37756.80177679067,43.8235,43.9972,43.8235,43.9972,37756.8018
2013-07-11 13:30:00,58.27,58.31,58.19,58.27,13742.365352581895,43.9972,44.0274,43.9368,43.9972,13742.3654
2013-07-11 14:00:00,58.27,58.43,58.22,58.4,65796.77956690727,43.9972,44.118,43.9594,44.0953,65796.7796
2013-07-11 14:30:00,58.41,58.42,58.24,58.25,23320.377568017768,44.1029,44.1104,43.9745,43.9821,23320.3776
2013-07-11 15:00:00,58.26,58.37,58.26,58.36,51499.16712937257,43.9896,44.0727,43.9896,44.0651,51499.1671
2013-07-11 15:30:00,58.35,58.61,58.35,58.54,58856.19100499722,44.0576,44.2539,44.0576,44.2011,58856.191
2013-07-12 09:30:00,58.37,58.5,58.24,58.27,78151.02720710715,44.0727,44.1708,43.9745,43.9972,78151.0272
2013-07-12 10:00:00,58.33,58.35,58.24,58.32,49555.80233203776,44.0425,44.0576,43.9745,44.0349,49555.8023
2013-07-12 10:30:00,58.29,58.65,58.29,58.62,18739.58911715713,44.0123,44.2841,44.0123,44.2615,18739.5891
2013-07-12 11:00:00,58.63,58.75,58.58,58.69,118822.87617990003,44.269,44.3596,44.2313,44.3143,118822.8762
2013-07-12 11:30:00,58.68,58.83,58.65,58.83,44142.14325374791,44.3068,44.42,44.2841,44.42,44142.1433
2013-07-12 12:00:00,58.83,58.98,58.82,58.96,20960.57745696835,44.42,44.5333,44.4125,44.5182,20960.5775
2013-07-12 12:30:00,58.92,58.99,58.88,58.92,20127.706829539144,44.488,44.5408,44.4578,44.488,20127.7068
2013-07-12 13:00:00,58.93,59.06,58.92,59.03,41088.28428650749,44.4955,44.5937,44.488,44.571,41088.2843
2013-07-12 13:30:00,59.02,59.11,59.01,59.1,19711.27151582454,44.5635,44.6314,44.5559,44.6239,19711.2715
2013-07-12 14:00:00,59.11,59.14,58.86,58.88,41088.28428650749,44.6314,44.6541,44.4427,44.4578,41088.2843
2013-07-12 14:30:00,58.86,58.87,58.81,58.85,15824.541921154912,44.4427,44.4502,44.4049,44.4351,15824.5419
2013-07-12 15:00:00,58.87,58.87,58.73,58.77,29428.09550249861,44.4502,44.4502,44.3445,44.3747,29428.0955
2013-07-12 15:30:00,58.78,58.91,58.78,58.91,34008.88395335924,44.3823,44.4804,44.3823,44.4804,34008.884
2013-07-15 09:30:00,58.85,58.96,58.78,58.91,33453.63686840644,44.4351,44.5182,44.3823,44.4804,33453.6369
2013-07-15 10:00:00,58.9,59.05,58.85,59.02,12076.624097723488,44.4729,44.5861,44.4351,44.5635,12076.6241
2013-07-15 10:30:00,59.01,59.01,58.89,58.9,8883.953359244864,44.5559,44.5559,44.4653,44.4729,8883.9534
2013-07-15 11:00:00,58.96,59.11,58.96,59.08,35674.62520821766,44.5182,44.6314,44.5182,44.6088,35674.6252
2013-07-15 11:30:00,59.1,59.12,59.02,59.08,23320.377568017768,44.6239,44.639,44.5635,44.6088,23320.3776
2013-07-15 12:00:00,59.08,59.2,59.07,59.16,41365.90782898389,44.6088,44.6994,44.6012,44.6692,41365.9078
2013-07-15 12:30:00,59.17,59.2,59.09,59.14,23320.377568017768,44.6767,44.6994,44.6163,44.6541,23320.3776
2013-07-15 13:00:00,59.14,59.14,59.07,59.12,58300.94392004442,44.6541,44.6541,44.6012,44.639,58300.9439
2013-07-15 13:30:00,59.13,59.15,59.07,59.11,20405.330372015545,44.6465,44.6616,44.6012,44.6314,20405.3304
2013-07-15 14:00:00,59.11,59.14,59.09,59.12,36507.49583564686,44.6314,44.6541,44.6163,44.639,36507.4958
2013-07-15 14:30:00,59.14,59.15,59.1,59.12,13742.365352581895,44.6541,44.6616,44.6239,44.639,13742.3654
2013-07-15 15:00:00,59.11,59.17,59.11,59.15,23320.377568017768,44.6314,44.6767,44.6314,44.6616,23320.3776
2013-07-15 15:30:00,59.14,59.25,59.12,59.22,100360.91060521932,44.6541,44.7371,44.639,44.7145,100360.9106
2013-07-16 09:30:00,59.17,59.21,58.89,58.99,20127.706829539144,44.6767,44.7069,44.4653,44.5408,20127.7068
2013-07-16 10:00:00,59.04,59.34,58.99,59.27,55941.143808995,44.5786,44.8051,44.5408,44.7522,55941.1438
2013-07-16 10:30:00,59.28,59.31,59.19,59.22,46918.37867851194,44.7598,44.7824,44.6918,44.7145,46918.3787
2013-07-16 11:00:00,59.22,59.22,58.8,58.83,49833.42587451416,44.7145,44.7145,44.3974,44.42,49833.4259
2013-07-16 11:30:00,58.84,58.89,58.53,58.6,53581.34369794558,44.4276,44.4653,44.1935,44.2464,53581.3437
2013-07-16 12:00:00,58.61,58.82,58.59,58.77,124514.1588006663,44.2539,44.4125,44.2388,44.3747,124514.1588
2013-07-16 12:30:00,58.79,58.79,58.56,58.56,13742.365352581895,44.3898,44.3898,44.2162,44.2162,13742.3654
2013-07-16 13:00:00,58.55,58.55,58.38,58.42,15130.483064963908,44.2086,44.2086,44.0802,44.1104,15130.4831
2013-07-16 13:30:00,58.43,58.64,58.4,58.64,27901.1660188784,44.118,44.2766,44.0953,44.2766,27901.166
2013-07-16 14:00:00,58.65,58.84,58.65,58.82,28456.413103831204,44.2841,44.4276,44.2841,44.4125,28456.4131
2013-07-16 14:30:00,58.79,58.82,58.67,58.71,42754.0255413659,44.3898,44.4125,44.2992,44.3294,42754.0255
2013-07-16 15:00:00,58.71,58.73,58.58,58.65,49694.61410327596,44.3294,44.3445,44.2313,44.2841,49694.6141
2013-07-16 15:30:00,58.65,58.83,58.58,58.76,121599.11160466408,44.2841,44.42,44.2313,44.3672,121599.1116
2013-07-17 09:30:00,59.69,59.9,59.47,59.54,79816.76846196556,45.0694,45.2279,44.9033,44.9561,79816.7685
2013-07-17 10:00:00,59.57,59.68,59.51,59.56,28456.413103831204,44.9788,45.0618,44.9335,44.9712,28456.4131
2013-07-17 10:30:00,59.56,59.69,59.43,59.47,22209.88339811216,44.9712,45.0694,44.8731,44.9033,22209.8834
2013-07-17 11:00:00,59.48,59.53,59.44,59.46,22071.07162687396,44.9108,44.9486,44.8806,44.8957,22071.0716
2013-07-17 11:30:00,59.5,59.53,59.32,59.32,21793.448084397554,44.9259,44.9486,44.79,44.79,21793.4481
2013-07-17 12:00:00,59.28,59.51,59.28,59.43,18600.77734591893,44.7598,44.9335,44.7598,44.8731,18600.7773
2013-07-17 12:30:00,59.45,59.51,59.37,59.48,15824.541921154912,44.8882,44.9335,44.8277,44.9108,15824.5419
2013-07-17 13:00:00,59.5,59.52,59.42,59.43,42198.7784564131,44.9259,44.941,44.8655,44.8731,42198.7785
2013-07-17 13:30:00,59.44,59.51,59.4,59.45,23875.62465297057,44.8806,44.9335,44.8504,44.8882,23875.6247
2013-07-17 14:00:00,59.45,59.74,59.45,59.71,44558.57856746252,44.8882,45.1071,44.8882,45.0845,44558.5786
2013-07-17 14:30:00,59.71,59.74,59.66,59.66,39977.790116601886,45.0845,45.1071,45.0467,45.0467,39977.7901
2013-07-17 15:00:00,59.66,59.87,59.66,59.85,49972.23764575236,45.0467,45.2053,45.0467,45.1902,49972.2376
2013-07-17 15:30:00,59.85,60.02,59.78,60.02,141310.3831204886,45.1902,45.3185,45.1373,45.3185,141310.3831
2013-07-18 09:30:00,59.96,60.15,59.89,60.07,59966.68517490283,45.2732,45.4167,45.2204,45.3563,59966.6852
2013-07-18 10:00:00,60.06,60.61,60.02,60.6,46224.31982232093,45.3487,45.764,45.3185,45.7565,46224.3198
2013-07-18 10:30:00,60.6,60.64,60.31,60.34,59272.626318711824,45.7565,45.7867,45.5375,45.5602,59272.6263
2013-07-18 11:00:00,60.35,60.44,60.25,60.38,71210.43864519711,45.5677,45.6357,45.4922,45.5904,71210.4386
2013-07-18 11:30:00,60.4,60.75,60.4,60.69,115074.95835646862,45.6055,45.8697,45.6055,45.8244,115074.9584
2013-07-18 12:00:00,60.69,60.79,60.54,60.69,112853.9700166574,45.8244,45.8999,45.7112,45.8244,112853.97
2013-07-18 12:30:00,60.68,60.68,60.58,60.65,107440.31093836756,45.8169,45.8169,45.7414,45.7942,107440.3109
2013-07-18 13:00:00,60.66,60.71,60.62,60.69,63714.60299833425,45.8018,45.8395,45.7716,45.8244,63714.603
2013-07-18 13:30:00,60.67,60.79,60.66,60.72,52054.41421432537,45.8093,45.8999,45.8018,45.8471,52054.4142
2013-07-18 14:00:00,60.72,60.89,60.69,60.82,54414.21432537479,45.8471,45.9754,45.8244,45.9226,54414.2143
2013-07-18 14:30:00,60.82,61.02,60.81,60.98,58023.320377568016,45.9226,46.0736,45.915,46.0434,58023.3204
2013-07-18 15:00:00,60.97,61.03,60.84,61.02,149500.27762354247,46.0358,46.0811,45.9377,46.0736,149500.2776
2013-07-18 15:30:00,61.02,61.04,60.69,60.8,205163.79789006108,46.0736,46.0887,45.8244,45.9075,205163.7979
2013-07-19 09:30:00,60.48,60.63,59.07,59.47,346196.55746807327,45.6659,45.7791,44.6012,44.9033,346196.5575
2013-07-19 10:00:00,59.51,60.38,59.43,60.23,203498.0566352027,44.9335,45.5904,44.8731,45.4771,203498.0566
2013-07-19 10:30:00,60.23,60.23,59.7,59.82,68989.4503053859,45.4771,45.4771,45.0769,45.1675,68989.4503
2013-07-19 11:00:00,59.88,60.04,59.57,59.83,53026.09661299278,45.2128,45.3336,44.9788,45.1751,53026.0966
2013-07-19 11:30:00,59.82,59.85,59.38,59.43,71210.43864519711,45.1675,45.1902,44.8353,44.8731,71210.4386
2013-07-19 12:00:00,59.45,59.5,59.33,59.39,55385.89672404219,44.8882,44.9259,44.7975,44.8429,55385.8967
2013-07-19 12:30:00,59.4,59.5,59.09,59.09,129233.75902276512,44.8504,44.9259,44.6163,44.6163,129233.759
2013-07-19 13:00:00,59.12,59.28,58.98,59.19,29150.47196002221,44.639,44.7598,44.5333,44.6918,29150.472
2013-07-19 13:30:00,59.19,59.45,58.99,59.32,87590.22765130483,44.6918,44.8882,44.5408,44.79,87590.2277
2013-07-19 14:00:00,59.41,59.53,59.07,59.23,106468.62853970016,44.858,44.9486,44.6012,44.722,106468.6285
2013-07-19 14:30:00,59.24,59.3,59.14,59.19,79955.58023320377,44.7296,44.7749,44.6541,44.6918,79955.5802
2013-07-19 15:00:00,59.23,59.25,59.12,59.2,52887.284841754576,44.722,44.7371,44.639,44.6994,52887.2848
2013-07-19 15:30:00,59.22,59.35,59.08,59.14,251526.9294836202,44.7145,44.8126,44.6088,44.6541,251526.9295
2013-07-22 09:30:00,58.43,58.53,57.56,57.6,220849.52803997777,44.118,44.1935,43.4611,43.4913,220849.528
2013-07-22 10:00:00,57.54,58.11,57.54,57.91,101332.59300388672,43.446,43.8764,43.446,43.7254,101332.593
2013-07-22 10:30:00,57.92,58.0,57.74,57.95,95086.06329816768,43.7329,43.7933,43.597,43.7556,95086.0633
2013-07-22 11:00:00,57.93,58.0,57.91,57.99,41227.09605774569,43.7405,43.7933,43.7254,43.7858,41227.0961
2013-07-22 11:30:00,57.99,58.06,57.96,58.03,39283.73126041088,43.7858,43.8386,43.7631,43.816,39283.7313
2013-07-22 12:00:00,58.03,58.06,57.95,58.02,32898.38978345363,43.816,43.8386,43.7556,43.8084,32898.3898
2013-07-22 12:30:00,58.01,58.04,57.96,57.96,35674.62520821766,43.8009,43.8235,43.7631,43.7631,35674.6252
2013-07-22 13:00:00,57.98,58.04,57.96,57.99,37062.74292059967,43.7782,43.8235,43.7631,43.7858,37062.7429
2013-07-22 13:30:00,57.98,58.12,57.94,58.11,33453.63686840644,43.7782,43.8839,43.748,43.8764,33453.6369
2013-07-22 14:00:00,58.11,58.25,58.1,58.23,35397.00166574125,43.8764,43.9821,43.8688,43.967,35397.0017
2013-07-22 14:30:00,58.24,58.42,58.24,58.4,44419.76679622432,43.9745,44.1104,43.9745,44.0953,44419.7668
2013-07-22 15:00:00,58.4,58.67,58.39,58.64,83148.2509716824,44.0953,44.2992,44.0878,44.2766,83148.251
2013-07-22 15:30:00,58.64,58.75,58.54,58.69,237923.3759022765,44.2766,44.3596,44.2011,44.3143,237923.3759
2013-07-23 09:30:00,58.45,58.89,58.37,58.78,99805.6635202665,44.1331,44.4653,44.0727,44.3823,99805.6635
2013-07-23 10:00:00,58.79,58.9,58.71,58.84,31787.895613548026,44.3898,44.4729,44.3294,44.4276,31787.8956
2013-07-23 10:30:00,58.86,58.86,58.61,58.64,34425.31926707384,44.4427,44.4427,44.2539,44.2766,34425.3193
2013-07-23 11:00:00,58.64,58.66,58.55,58.56,22487.50694058856,44.2766,44.2917,44.2086,44.2162,22487.5069
2013-07-23 11:30:00,58.56,58.71,58.53,58.57,16935.03609106052,44.2162,44.3294,44.1935,44.2237,16935.0361
2013-07-23 12:00:00,58.56,58.6,58.5,58.53,15963.353692393111,44.2162,44.2464,44.1708,44.1935,15963.3537
2013-07-23 12:30:00,58.53,58.53,58.45,58.5,16240.977234869517,44.1935,44.1935,44.1331,44.1708,16240.9772
2013-07-23 13:00:00,58.52,58.58,58.51,58.52,19017.212659633537,44.186,44.2313,44.1784,44.186,19017.2127
2013-07-23 13:30:00,58.53,58.57,58.45,58.45,15408.10660744031,44.1935,44.2237,44.1331,44.1331,15408.1066
2013-07-23 14:00:00,58.47,58.59,58.47,58.5,22348.69516935036,44.1482,44.2388,44.1482,44.1708,22348.6952
2013-07-23 14:30:00,58.5,58.53,58.42,58.45,35813.43697945586,44.1708,44.1935,44.1104,44.1331,35813.437
2013-07-23 15:00:00,58.45,58.48,58.35,58.39,52054.41421432537,44.1331,44.1557,44.0576,44.0878,52054.4142
2013-07-23 15:30:00,58.38,58.38,58.21,58.28,123264.85285952248,44.0802,44.0802,43.9519,44.0047,123264.8529
2013-07-24 09:30:00,58.72,58.77,58.65,58.69,21793.448084397554,44.337,44.3747,44.2841,44.3143,21793.4481
2013-07-24 10:00:00,58.65,58.72,58.53,58.55,15963.353692393111,44.2841,44.337,44.1935,44.2086,15963.3537
2013-07-24 10:30:00,58.54,58.72,58.47,58.69,11104.94169905608,44.2011,44.337,44.1482,44.3143,11104.9417
2013-07-24 11:00:00,58.71,58.74,58.57,58.6,10827.318156579677,44.3294,44.3521,44.2237,44.2464,10827.3182
2013-07-24 11:30:00,58.63,58.65,58.5,58.5,15824.541921154912,44.269,44.2841,44.1708,44.1708,15824.5419
2013-07-24 12:00:00,58.5,58.55,58.29,58.32,40810.66074403109,44.1708,44.2086,44.0123,44.0349,40810.6607
2013-07-24 12:30:00,58.29,58.47,58.26,58.43,18878.400888395336,44.0123,44.1482,43.9896,44.118,18878.4009
2013-07-24 13:00:00,58.42,58.43,58.13,58.17,16518.600777345917,44.1104,44.118,43.8915,43.9217,16518.6008
2013-07-24 13:30:00,58.11,58.17,58.07,58.11,8883.953359244864,43.8764,43.9217,43.8462,43.8764,8883.9534
2013-07-24 14:00:00,58.16,58.26,58.08,58.13,16796.22431982232,43.9141,43.9896,43.8537,43.8915,16796.2243
2013-07-24 14:30:00,58.1,58.2,58.07,58.2,19850.083287062746,43.8688,43.9443,43.8462,43.9443,19850.0833
2013-07-24 15:00:00,58.2,58.26,58.08,58.25,30955.02498611882,43.9443,43.9896,43.8537,43.9821,30955.025
2013-07-24 15:30:00,58.23,58.3,58.16,58.24,55941.143808995,43.967,44.0198,43.9141,43.9745,55941.1438
2013-07-25 09:30:00,58.32,58.42,58.19,58.28,63575.79122709605,44.0349,44.1104,43.9368,44.0047,63575.7912
2013-07-25 10:00:00,58.29,58.4,58.16,58.23,65796.77956690727,44.0123,44.0953,43.9141,43.967,65796.7796
2013-07-25 10:30:00,58.24,58.27,58.03,58.17,48028.87284841754,43.9745,43.9972,43.816,43.9217,48028.8728
2013-07-25 11:00:00,58.16,58.24,57.97,57.97,19017.212659633537,43.9141,43.9745,43.7707,43.7707,19017.2127
2013-07-25 11:30:00,58.01,58.06,57.9,57.96,12909.494725152692,43.8009,43.8386,43.7178,43.7631,12909.4947
2013-07-25 12:00:00,57.93,57.99,57.87,57.96,6801.776790671848,43.7405,43.7858,43.6952,43.7631,6801.7768
2013-07-25 12:30:00,57.96,58.06,57.96,57.98,15546.91837867851,43.7631,43.8386,43.7631,43.7782,15546.9184
2013-07-25 13:00:00,57.97,58.01,57.91,57.99,19294.83620210994,43.7707,43.8009,43.7254,43.7858,19294.8362
2013-07-25 13:30:00,57.97,58.05,57.95,58.0,14436.424208772904,43.7707,43.8311,43.7556,43.7933,14436.4242
2013-07-25 14:00:00,58.0,58.14,57.99,58.09,17351.471404775122,43.7933,43.899,43.7858,43.8613,17351.4714
2013-07-25 14:30:00,58.07,58.22,58.01,58.15,28595.224875069405,43.8462,43.9594,43.8009,43.9066,28595.2249
2013-07-25 15:00:00,58.17,58.32,58.14,58.29,50388.67295946696,43.9217,44.0349,43.899,44.0123,50388.673
2013-07-25 15:30:00,58.3,58.51,58.27,58.28,125208.21765685728,44.0198,44.1784,43.9972,44.0047,125208.2177
2013-07-26 09:30:00,58.31,58.47,58.27,58.37,32204.33092726263,44.0274,44.1482,43.9972,44.0727,32204.3309
2013-07-26 10:00:00,58.37,58.45,58.24,58.27,14297.612437534704,44.0727,44.1331,43.9745,43.9972,14297.6124
2013-07-26 10:30:00,58.26,58.3,58.02,58.09,16935.03609106052,43.9896,44.0198,43.8084,43.8613,16935.0361
2013-07-26 11:00:00,58.09,58.12,57.93,57.97,16796.22431982232,43.8613,43.8839,43.7405,43.7707,16796.2243
2013-07-26 11:30:00,57.99,58.14,57.99,58.11,10966.129927817878,43.7858,43.899,43.7858,43.8764,10966.1299
2013-07-26 12:00:00,58.11,58.24,58.08,58.21,8883.953359244864,43.8764,43.9745,43.8537,43.9519,8883.9534
2013-07-26 12:30:00,58.24,58.3,58.22,58.26,10966.129927817878,43.9745,44.0198,43.9594,43.9896,10966.1299
2013-07-26 13:00:00,58.24,58.31,58.19,58.19,14019.9888950583,43.9745,44.0274,43.9368,43.9368,14019.9889
2013-07-26 13:30:00,58.19,58.23,58.12,58.15,24569.683509161576,43.9368,43.967,43.8839,43.9066,24569.6835
2013-07-26 14:00:00,58.17,58.19,57.96,57.97,87590.22765130483,43.9217,43.9368,43.7631,43.7707,87590.2277
2013-07-26 14:30:00,58.0,58.06,57.95,58.03,18461.965574680733,43.7933,43.8386,43.7556,43.816,18461.9656
2013-07-26 15:00:00,58.02,58.06,57.98,58.04,17073.84786229872,43.8084,43.8386,43.7782,43.8235,17073.8479
2013-07-26 15:30:00,58.04,58.24,58.01,58.19,43448.08439755691,43.8235,43.9745,43.8009,43.9368,43448.0844
2013-07-29 09:30:00,58.24,58.39,58.2,58.25,42059.9666851749,43.9745,44.0878,43.9443,43.9821,42059.9667
2013-07-29 10:00:00,58.28,58.28,58.17,58.27,11243.75347029428,44.0047,44.0047,43.9217,43.9972,11243.7535
2013-07-29 10:30:00,58.27,58.31,58.2,58.26,3470.2942809550245,43.9972,44.0274,43.9443,43.9896,3470.2943
2013-07-29 11:00:00,58.27,58.32,57.96,58.03,34702.942809550244,43.9972,44.0349,43.7631,43.816,34702.9428
2013-07-29 11:30:00,58.04,58.07,57.99,58.04,6940.588561910049,43.8235,43.8462,43.7858,43.8235,6940.5886
2013-07-29 12:00:00,58.04,58.06,58.0,58.03,6246.529705719045,43.8235,43.8386,43.7933,43.816,6246.5297
2013-07-29 12:30:00,58.01,58.14,57.99,58.1,7357.023875624653,43.8009,43.899,43.7858,43.8688,7357.0239
2013-07-29 13:00:00,58.06,58.06,57.98,58.01,6385.3414769572455,43.8386,43.8386,43.7782,43.8009,6385.3415
2013-07-29 13:30:00,58.02,58.04,57.95,57.97,5274.8473070516375,43.8084,43.8235,43.7556,43.7707,5274.8473
2013-07-29 14:00:00,58.02,58.08,58.01,58.06,7079.400333148251,43.8084,43.8537,43.8009,43.8386,7079.4003
2013-07-29 14:30:00,58.06,58.09,57.98,58.0,7079.400333148251,43.8386,43.8613,43.7782,43.7933,7079.4003
2013-07-29 15:00:00,57.98,58.1,57.95,58.06,15130.483064963908,43.7782,43.8688,43.7556,43.8386,15130.4831
2013-07-29 15:30:00,58.08,58.19,58.05,58.11,40116.60188784009,43.8537,43.9368,43.8311,43.8764,40116.6019
2013-07-30 09:30:00,58.12,58.35,58.05,58.35,63436.97945585785,43.8839,44.0576,43.8311,44.0576,63436.9795
2013-07-30 10:00:00,58.37,58.42,58.32,58.4,23736.81288173237,44.0727,44.1104,44.0349,44.0953,23736.8129
2013-07-30 10:30:00,58.42,58.73,58.4,58.65,17490.283176013323,44.1104,44.3445,44.0953,44.2841,17490.2832
2013-07-30 11:00:00,58.63,58.63,58.36,58.38,91754.58078845084,44.269,44.269,44.0651,44.0802,91754.5808
2013-07-30 11:30:00,58.38,58.64,58.28,58.6,55385.89672404219,44.0802,44.2766,44.0047,44.2464,55385.8967
2013-07-30 12:00:00,58.62,58.75,58.52,58.53,12493.05941143809,44.2615,44.3596,44.186,44.1935,12493.0594
2013-07-30 12:30:00,58.55,58.78,58.54,58.76,9022.765130483063,44.2086,44.3823,44.2011,44.3672,9022.7651
2013-07-30 13:00:00,58.74,58.77,58.6,58.6,39561.35480288728,44.3521,44.3747,44.2464,44.2464,39561.3548
2013-07-30 13:30:00,58.6,58.63,58.49,58.57,10966.129927817878,44.2464,44.269,44.1633,44.2237,10966.1299
2013-07-30 14:00:00,58.56,58.57,58.36,58.39,24292.05996668517,44.2162,44.2237,44.0651,44.0878,24292.06
2013-07-30 14:30:00,58.44,58.6,58.41,58.51,42892.8373126041,44.1255,44.2464,44.1029,44.1784,42892.8373
2013-07-30 15:00:00,58.53,58.63,58.5,58.58,37617.99000555247,44.1935,44.269,44.1708,44.2313,37617.99
2013-07-30 15:30:00,58.57,58.73,58.55,58.7,118684.06440866184,44.2237,44.3445,44.2086,44.3219,118684.0644
2013-07-31 09:30:00,58.69,59.1,58.69,59.08,49416.99056079955,44.3143,44.6239,44.3143,44.6088,49416.9906
2013-07-31 10:00:00,59.04,59.15,58.98,59.14,21932.259855635755,44.5786,44.6616,44.5333,44.6541,21932.2599
2013-07-31 10:30:00,59.14,59.32,59.11,59.32,17906.71848972793,44.6541,44.79,44.6314,44.79,17906.7185
2013-07-31 11:00:00,59.3,59.3,59.12,59.14,19156.024430871737,44.7749,44.7749,44.639,44.6541,19156.0244
2013-07-31 11:30:00,59.12,59.35,59.05,59.35,12909.494725152692,44.639,44.8126,44.5861,44.8126,12909.4947
2013-07-31 12:00:00,59.34,59.41,59.26,59.29,9716.82398667407,44.8051,44.858,44.7447,44.7673,9716.824
2013-07-31 12:30:00,59.27,59.32,59.15,59.2,25541.365907828986,44.7522,44.79,44.6616,44.6994,25541.3659
2013-07-31 13:00:00,59.15,59.17,58.96,59.12,12493.05941143809,44.6616,44.6767,44.5182,44.639,12493.0594
2013-07-31 13:30:00,59.11,59.25,59.09,59.16,16240.977234869517,44.6314,44.7371,44.6163,44.6692,16240.9772
2013-07-31 14:00:00,59.22,59.36,59.1,59.32,23042.75402554137,44.7145,44.8202,44.6239,44.79,23042.754
2013-07-31 14:30:00,59.38,59.39,59.27,59.31,94530.81621321489,44.8353,44.8429,44.7522,44.7824,94530.8162
2013-07-31 15:00:00,59.31,59.32,59.1,59.18,28595.224875069405,44.7824,44.79,44.6239,44.6843,28595.2249
2013-07-31 15:30:00,59.18,59.18,58.86,58.93,97168.2398667407,44.6843,44.6843,44.4427,44.4955,97168.2399
2013-08-01 09:30:00,59.65,59.79,59.4,59.63,73709.05052748472,45.0392,45.1449,44.8504,45.0241,73709.0505
2013-08-01 10:00:00,59.61,59.81,59.51,59.73,17073.84786229872,45.009,45.16,44.9335,45.0996,17073.8479
2013-08-01 10:30:00,59.68,59.73,59.56,59.6,12215.435868961687,45.0618,45.0996,44.9712,45.0014,12215.4359
2013-08-01 11:00:00,59.61,59.78,59.57,59.66,19156.024430871737,45.009,45.1373,44.9788,45.0467,19156.0244
2013-08-01 11:30:00,59.65,59.71,59.6,59.66,24569.683509161576,45.0392,45.0845,45.0014,45.0467,24569.6835
2013-08-01 12:00:00,59.66,59.72,59.57,59.69,32620.76624097723,45.0467,45.092,44.9788,45.0694,32620.7662
2013-08-01 12:30:00,59.69,59.79,59.69,59.75,18739.58911715713,45.0694,45.1449,45.0694,45.1147,18739.5891
2013-08-01 13:00:00,59.75,59.79,59.66,59.69,26096.612992781786,45.1147,45.1449,45.0467,45.0694,26096.613
2013-08-01 13:30:00,59.69,59.79,59.65,59.77,12354.247640199888,45.0694,45.1449,45.0392,45.1298,12354.2476
2013-08-01 14:00:00,59.75,59.87,59.71,59.71,40116.60188784009,45.1147,45.2053,45.0845,45.0845,40116.6019
2013-08-01 14:30:00,59.72,59.81,59.66,59.79,47612.43753470294,45.092,45.16,45.0467,45.1449,47612.4375
2013-08-01 15:00:00,59.79,59.81,59.66,59.72,21515.82454192116,45.1449,45.16,45.0467,45.092,21515.8245
2013-08-01 15:30:00,59.74,59.84,59.7,59.81,85508.0510827318,45.1071,45.1826,45.0769,45.16,85508.0511
2013-08-02 09:30:00,59.32,59.71,59.31,59.7,48028.87284841754,44.79,45.0845,44.7824,45.0769,48028.8728
2013-08-02 10:00:00,59.73,59.87,59.7,59.85,9855.63575791227,45.0996,45.2053,45.0769,45.1902,9855.6358
2013-08-02 10:30:00,59.9,59.99,59.61,59.62,24014.43642420877,45.2279,45.2959,45.009,45.0165,24014.4364
2013-08-02 11:00:00,59.64,59.86,59.64,59.84,10827.318156579677,45.0316,45.1977,45.0316,45.1826,10827.3182
2013-08-02 11:30:00,59.85,59.85,59.72,59.72,5136.035535813437,45.1902,45.1902,45.092,45.092,5136.0355
2013-08-02 12:00:00,59.69,59.77,59.67,59.71,9578.012215435869,45.0694,45.1298,45.0543,45.0845,9578.0122
2013-08-02 12:30:00,59.73,59.81,59.73,59.79,3747.9178234314254,45.0996,45.16,45.0996,45.1449,3747.9178
2013-08-02 13:00:00,59.81,59.85,59.75,59.76,15824.541921154912,45.16,45.1902,45.1147,45.1222,15824.5419
2013-08-02 13:30:00,59.77,59.83,59.71,59.79,8745.141588006662,45.1298,45.1751,45.0845,45.1449,8745.1416
2013-08-02 14:00:00,59.78,59.95,59.78,59.89,7079.400333148251,45.1373,45.2657,45.1373,45.2204,7079.4003
2013-08-02 14:30:00,59.89,59.91,59.79,59.83,5552.470849528039,45.2204,45.2355,45.1449,45.1751,5552.4708
2013-08-02 15:00:00,59.81,59.93,59.81,59.87,12770.682953914493,45.16,45.2506,45.16,45.2053,12770.683
2013-08-02 15:30:00,59.86,59.91,59.8,59.89,27484.730705163794,45.1977,45.2355,45.1524,45.2204,27484.7307
2013-08-05 09:30:00,59.82,59.91,59.68,59.83,15546.91837867851,45.1675,45.2355,45.0618,45.1751,15546.9184
2013-08-05 10:00:00,59.75,59.79,59.68,59.75,8606.32981676846,45.1147,45.1449,45.0618,45.1147,8606.3298
2013-08-05 10:30:00,59.81,59.96,59.81,59.84,11382.56524153248,45.16,45.2732,45.16,45.1826,11382.5652
2013-08-05 11:00:00,59.85,59.89,59.81,59.81,9439.200444197668,45.1902,45.2204,45.16,45.16,9439.2004
2013-08-05 11:30:00,59.84,59.89,59.78,59.8,11660.188784008884,45.1826,45.2204,45.1373,45.1524,11660.1888
2013-08-05 12:00:00,59.8,59.9,59.8,59.83,5274.8473070516375,45.1524,45.2279,45.1524,45.1751,5274.8473
2013-08-05 12:30:00,59.81,59.81,59.63,59.69,7079.400333148251,45.16,45.16,45.0241,45.0694,7079.4003
2013-08-05 13:00:00,59.77,59.79,59.63,59.76,12215.435868961687,45.1298,45.1449,45.0241,45.1222,12215.4359
2013-08-05 13:30:00,59.73,59.78,59.62,59.77,4303.16490838423,45.0996,45.1373,45.0165,45.1298,4303.1649
2013-08-05 14:00:00,59.74,59.77,59.65,59.68,8883.953359244864,45.1071,45.1298,45.0392,45.0618,8883.9534
2013-08-05 14:30:00,59.75,59.75,59.69,59.71,11104.94169905608,45.1147,45.1147,45.0694,45.0845,11104.9417
2013-08-05 15:00:00,59.67,59.76,59.65,59.75,14158.800666296502,45.0543,45.1222,45.0392,45.1147,14158.8007
2013-08-05 15:30:00,59.76,59.8,59.71,59.73,61215.99111604664,45.1222,45.1524,45.0845,45.0996,61215.9911
2013-08-06 09:30:00,59.43,59.67,59.32,59.45,17629.094947251524,44.8731,45.0543,44.79,44.8882,17629.0949
2013-08-06 10:00:00,59.47,59.66,59.38,59.48,25680.177679067183,44.9033,45.0467,44.8353,44.9108,25680.1777
2013-08-06 10:30:00,59.51,59.62,59.32,59.53,29011.660188784008,44.9335,45.0165,44.79,44.9486,29011.6602
2013-08-06 11:00:00,59.5,59.67,59.43,59.65,23736.81288173237,44.9259,45.0543,44.8731,45.0392,23736.8129
2013-08-06 11:30:00,59.66,59.67,59.34,59.37,7634.647418101054,45.0467,45.0543,44.8051,44.8277,7634.6474
2013-08-06 12:00:00,59.39,59.46,59.33,59.4,11521.377012770685,44.8429,44.8957,44.7975,44.8504,11521.377
2013-08-06 12:30:00,59.41,59.48,59.39,59.4,7912.270960577456,44.858,44.9108,44.8429,44.8504,7912.271
2013-08-06 13:00:00,59.43,59.57,59.39,59.5,10272.071071626871,44.8731,44.9788,44.8429,44.9259,10272.0711
2013-08-06 13:30:00,59.49,59.49,59.39,59.41,12215.435868961687,44.9184,44.9184,44.8429,44.858,12215.4359
2013-08-06 14:00:00,59.4,59.59,59.39,59.57,26929.48362021099,44.8504,44.9939,44.8429,44.9788,26929.4836
2013-08-06 14:30:00,59.56,59.56,59.4,59.45,17351.471404775122,44.9712,44.9712,44.8504,44.8882,17351.4714
2013-08-06 15:00:00,59.48,59.49,59.33,59.44,29844.530816213213,44.9108,44.9184,44.7975,44.8806,29844.5308
2013-08-06 15:30:00,59.43,59.5,59.35,59.49,112437.5347029428,44.8731,44.9259,44.8126,44.9184,112437.5347
2013-08-07 09:30:00,59.14,59.27,59.01,59.07,42337.5902276513,44.6541,44.7522,44.5559,44.6012,42337.5902
2013-08-07 10:00:00,59.07,59.27,58.94,59.22,67184.89727928927,44.6012,44.7522,44.5031,44.7145,67184.8973
2013-08-07 10:30:00,59.2,59.3,59.13,59.21,45669.07273736813,44.6994,44.7749,44.6465,44.7069,45669.0727
2013-08-07 11:00:00,59.23,59.48,59.23,59.3,27762.3542476402,44.722,44.9108,44.722,44.7749,27762.3542
2013-08-07 11:30:00,59.29,59.3,59.08,59.12,9439.200444197668,44.7673,44.7749,44.6088,44.639,9439.2004
2013-08-07 12:00:00,59.09,59.09,59.0,59.03,12631.87118267629,44.6163,44.6163,44.5484,44.571,12631.8712
2013-08-07 12:30:00,59.07,59.19,59.03,59.17,4164.353137146029,44.6012,44.6918,44.571,44.6767,4164.3531
2013-08-07 13:00:00,59.14,59.25,59.14,59.17,8467.51804553026,44.6541,44.7371,44.6541,44.6767,8467.518
2013-08-07 13:30:00,59.17,59.19,59.03,59.06,7634.647418101054,44.6767,44.6918,44.571,44.5937,7634.6474
2013-08-07 14:00:00,59.03,59.18,59.03,59.17,13048.306496390893,44.571,44.6843,44.571,44.6767,13048.3065
2013-08-07 14:30:00,59.17,59.19,59.12,59.18,65102.72071071626,44.6767,44.6918,44.639,44.6843,65102.7207
2013-08-07 15:00:00,59.17,59.25,59.14,59.21,33314.82509716824,44.6767,44.7371,44.6541,44.7069,33314.8251
2013-08-07 15:30:00,59.21,59.3,59.15,59.24,62881.73237090505,44.7069,44.7749,44.6616,44.7296,62881.7324
2013-08-08 09:30:00,59.77,60.08,59.76,59.97,60799.55580233203,45.1298,45.3638,45.1222,45.2808,60799.5558
2013-08-08 10:00:00,59.98,60.01,59.81,59.89,97445.8634092171,45.2883,45.311,45.16,45.2204,97445.8634
2013-08-08 10:30:00,59.85,59.89,59.74,59.74,30677.40144364242,45.1902,45.2204,45.1071,45.1071,30677.4014
2013-08-08 11:00:00,59.76,60.07,59.75,59.9,29011.660188784008,45.1222,45.3563,45.1147,45.2279,29011.6602
2013-08-08 11:30:00,59.92,60.2,59.87,60.12,12631.87118267629,45.243,45.4544,45.2053,45.394,12631.8712
2013-08-08 12:00:00,60.1,60.18,59.99,60.07,8328.706274292059,45.3789,45.4393,45.2959,45.3563,8328.7063
2013-08-08 12:30:00,60.07,60.12,60.01,60.11,5552.470849528039,45.3563,45.394,45.311,45.3865,5552.4708
2013-08-08 13:00:00,60.12,60.14,59.99,60.1,18045.53026096613,45.394,45.4091,45.2959,45.3789,18045.5303
2013-08-08 13:30:00,60.09,60.12,60.0,60.02,29566.90727373681,45.3714,45.394,45.3034,45.3185,29566.9073
2013-08-08 14:00:00,60.02,60.18,59.99,60.17,29705.71904497501,45.3185,45.4393,45.2959,45.4318,29705.719
2013-08-08 14:30:00,60.17,60.26,60.11,60.13,23042.75402554137,45.4318,45.4997,45.3865,45.4016,23042.754
2013-08-08 15:00:00,60.14,60.25,60.14,60.25,24986.11882287618,45.4091,45.4922,45.4091,45.4922,24986.1188
2013-08-08 15:30:00,60.25,60.3,60.18,60.19,77040.53303720155,45.4922,45.53,45.4393,45.4469,77040.533
2013-08-09 09:30:00,60.02,60.2,59.87,60.2,115213.77012770684,45.3185,45.4544,45.2053,45.4544,115213.7701
2013-08-09 10:00:00,60.33,60.48,60.25,60.41,26235.424764019983,45.5526,45.6659,45.4922,45.613,26235.4248
2013-08-09 10:30:00,60.41,60.42,60.09,60.11,42059.9666851749,45.613,45.6206,45.3714,45.3865,42059.9667
2013-08-09 11:00:00,60.14,60.14,59.81,59.87,13464.741810105495,45.4091,45.4091,45.16,45.2053,13464.7418
2013-08-09 11:30:00,59.83,59.9,59.79,59.89,6107.717934480844,45.1751,45.2279,45.1449,45.2204,6107.7179
2013-08-09 12:00:00,59.9,60.04,59.87,60.01,11382.56524153248,45.2279,45.3336,45.2053,45.311,11382.5652
2013-08-09 12:30:00,60.05,60.05,59.92,59.97,18461.965574680733,45.3412,45.3412,45.243,45.2808,18461.9656
2013-08-09 13:00:00,59.96,60.01,59.89,60.01,8745.141588006662,45.2732,45.311,45.2204,45.311,8745.1416
2013-08-09 13:30:00,60.0,60.03,59.97,59.97,24014.43642420877,45.3034,45.3261,45.2808,45.2808,24014.4364
2013-08-09 14:00:00,59.94,60.03,59.9,59.92,23042.75402554137,45.2581,45.3261,45.2279,45.243,23042.754
2013-08-09 14:30:00,59.92,60.02,59.89,59.94,27068.29539144919,45.243,45.3185,45.2204,45.2581,27068.2954
2013-08-09 15:00:00,59.97,59.97,59.83,59.83,25402.55413659078,45.2808,45.2808,45.1751,45.1751,25402.5541
2013-08-09 15:30:00,59.81,59.89,59.67,59.75,100916.15769017211,45.16,45.2204,45.0543,45.1147,100916.1577
2013-08-12 09:30:00,59.07,59.67,58.99,59.63,73153.80344253192,44.6012,45.0543,44.5408,45.0241,73153.8034
2013-08-12 10:00:00,59.65,59.68,59.45,59.49,72182.12104386452,45.0392,45.0618,44.8882,44.9184,72182.121
2013-08-12 10:30:00,59.48,59.71,59.48,59.64,52054.41421432537,44.9108,45.0845,44.9108,45.0316,52054.4142
2013-08-12 11:00:00,59.64,59.68,59.55,59.62,48445.30816213215,45.0316,45.0618,44.9637,45.0165,48445.3082
2013-08-12 11:30:00,59.63,59.97,59.61,59.79,39561.35480288728,45.0241,45.2808,45.009,45.1449,39561.3548
2013-08-12 12:00:00,59.81,59.82,59.63,59.74,9300.388672959469,45.16,45.1675,45.0241,45.1071,9300.3887
2013-08-12 12:30:00,59.76,59.76,59.65,59.71,14019.9888950583,45.1222,45.1222,45.0392,45.0845,14019.9889
2013-08-12 13:00:00,59.76,59.78,59.6,59.78,18184.34203220433,45.1222,45.1373,45.0014,45.1373,18184.342
2013-08-12 13:30:00,59.79,59.91,59.72,59.74,9578.012215435869,45.1449,45.2355,45.092,45.1071,9578.0122
2013-08-12 14:00:00,59.74,59.8,59.67,59.8,18461.965574680733,45.1071,45.1524,45.0543,45.1524,18461.9656
2013-08-12 14:30:00,59.81,59.84,59.76,59.76,37756.80177679067,45.16,45.1826,45.1222,45.1222,37756.8018
2013-08-12 15:00:00,59.76,59.82,59.71,59.78,47473.62576346474,45.1222,45.1675,45.0845,45.1373,47473.6258
2013-08-12 15:30:00,59.77,59.99,59.74,59.98,172959.46696279844,45.1298,45.2959,45.1071,45.2883,172959.467
2013-08-13 09:30:00,60.12,60.2,59.97,60.11,21793.448084397554,45.394,45.4544,45.2808,45.3865,21793.4481
2013-08-13 10:00:00,60.07,60.19,59.85,60.18,18739.58911715713,45.3563,45.4469,45.1902,45.4393,18739.5891
2013-08-13 10:30:00,60.16,60.16,59.92,60.02,12631.87118267629,45.4242,45.4242,45.243,45.3185,12631.8712
2013-08-13 11:00:00,60.02,60.23,60.02,60.15,22348.69516935036,45.3185,45.4771,45.3185,45.4167,22348.6952
2013-08-13 11:30:00,60.18,60.33,60.17,60.33,8467.51804553026,45.4393,45.5526,45.4318,45.5526,8467.518
2013-08-13 12:00:00,60.31,60.58,60.29,60.54,25263.74236535258,45.5375,45.7414,45.5224,45.7112,25263.7424
2013-08-13 12:30:00,60.54,60.62,60.52,60.57,22348.69516935036,45.7112,45.7716,45.6961,45.7338,22348.6952
2013-08-13 13:00:00,60.57,60.69,60.55,60.68,8467.51804553026,45.7338,45.8244,45.7187,45.8169,8467.518
2013-08-13 13:30:00,60.64,60.65,60.59,60.62,15269.294836202109,45.7867,45.7942,45.7489,45.7716,15269.2948
2013-08-13 14:00:00,60.61,60.72,60.59,60.64,35674.62520821766,45.764,45.8471,45.7489,45.7867,35674.6252
2013-08-13 14:30:00,60.64,60.64,60.46,60.48,36368.68406440866,45.7867,45.7867,45.6508,45.6659,36368.6841
2013-08-13 15:00:00,60.52,60.66,60.45,60.62,38450.86063298168,45.6961,45.8018,45.6432,45.7716,38450.8606
2013-08-13 15:30:00,60.61,60.62,60.49,60.58,70932.8151027207,45.764,45.7716,45.6734,45.7414,70932.8151
2013-08-14 09:30:00,60.71,60.75,60.33,60.36,24014.43642420877,45.8395,45.8697,45.5526,45.5753,24014.4364
2013-08-14 10:00:00,60.4,60.72,60.15,60.61,46363.131593559134,45.6055,45.8471,45.4167,45.764,46363.1316
2013-08-14 10:30:00,60.61,60.71,60.26,60.28,39006.10771793448,45.764,45.8395,45.4997,45.5149,39006.1077
2013-08-14 11:00:00,60.32,60.69,60.3,60.64,37062.74292059967,45.5451,45.8244,45.53,45.7867,37062.7429
2013-08-14 11:30:00,60.65,60.69,60.52,60.6,32204.33092726263,45.7942,45.8244,45.6961,45.7565,32204.3309
2013-08-14 12:00:00,60.58,60.58,60.41,60.52,21515.82454192116,45.7414,45.7414,45.613,45.6961,21515.8245
2013-08-14 12:30:00,60.56,60.77,60.51,60.71,40394.22543031649,45.7263,45.8848,45.6885,45.8395,40394.2254
2013-08-14 13:00:00,60.71,60.97,60.65,60.96,44142.14325374791,45.8395,46.0358,45.7942,46.0283,44142.1433
2013-08-14 13:30:00,60.94,60.94,60.71,60.82,34980.566352026646,46.0132,46.0132,45.8395,45.9226,34980.5664
2013-08-14 14:00:00,60.81,60.82,60.51,60.62,28178.789561354803,45.915,45.9226,45.6885,45.7716,28178.7896
2013-08-14 14:30:00,60.61,60.68,60.49,60.51,14575.235980011104,45.764,45.8169,45.6734,45.6885,14575.236
2013-08-14 15:00:00,60.49,60.56,60.44,60.48,16935.03609106052,45.6734,45.7263,45.6357,45.6659,16935.0361
2013-08-14 15:30:00,60.51,60.58,60.42,60.44,64825.09716823986,45.6885,45.7414,45.6206,45.6357,64825.0972
2013-08-15 09:30:00,59.65,59.74,59.49,59.56,25541.365907828986,45.0392,45.1071,44.9184,44.9712,25541.3659
2013-08-15 10:00:00,59.54,59.71,59.32,59.69,16240.977234869517,44.9561,45.0845,44.79,45.0694,16240.9772
2013-08-15 10:30:00,59.7,59.7,59.4,59.45,13187.118267629094,45.0769,45.0769,44.8504,44.8882,13187.1183
2013-08-15 11:00:00,59.45,59.69,59.41,59.66,22626.31871182676,44.8882,45.0694,44.858,45.0467,22626.3187
2013-08-15 11:30:00,59.65,59.65,59.45,59.45,5274.8473070516375,45.0392,45.0392,44.8882,44.8882,5274.8473
2013-08-15 12:00:00,59.43,59.7,59.38,59.64,5968.906163242643,44.8731,45.0769,44.8353,45.0316,5968.9062
2013-08-15 12:30:00,59.6,59.61,59.41,59.41,2776.23542476402,45.0014,45.009,44.858,44.858,2776.2354
2013-08-15 13:00:00,59.47,59.47,59.22,59.24,6524.153248195446,44.9033,44.9033,44.7145,44.7296,6524.1532
2013-08-15 13:30:00,59.28,59.48,59.28,59.43,16518.600777345917,44.7598,44.9108,44.7598,44.8731,16518.6008
2013-08-15 14:00:00,59.44,59.51,59.21,59.46,11799.000555247085,44.8806,44.9335,44.7069,44.8957,11799.0006
2013-08-15 14:30:00,59.48,59.56,59.37,59.42,19156.024430871737,44.9108,44.9712,44.8277,44.8655,19156.0244
2013-08-15 15:00:00,59.42,59.42,59.22,59.4,41921.1549139367,44.8655,44.8655,44.7145,44.8504,41921.1549
2013-08-15 15:30:00,59.4,59.54,59.4,59.47,84258.745141588,44.8504,44.9561,44.8504,44.9033,84258.7451
2013-08-16 09:30:00,59.66,60.1,59.49,59.74,48167.68461965575,45.0467,45.3789,44.9184,45.1071,48167.6846
2013-08-16 10:00:00,59.85,60.11,59.81,59.99,16935.03609106052,45.1902,45.3865,45.16,45.2959,16935.0361
2013-08-16 10:30:00,59.99,60.07,59.94,60.03,11382.56524153248,45.2959,45.3563,45.2581,45.3261,11382.5652
2013-08-16 11:00:00,59.99,60.05,59.86,59.96,12770.682953914493,45.2959,45.3412,45.1977,45.2732,12770.683
2013-08-16 11:30:00,59.95,60.13,59.95,60.11,24569.683509161576,45.2657,45.4016,45.2657,45.3865,24569.6835
2013-08-16 12:00:00,60.08,60.17,60.07,60.08,14297.612437534704,45.3638,45.4318,45.3563,45.3638,14297.6124
2013-08-16 12:30:00,60.07,60.08,59.87,59.87,13464.741810105495,45.3563,45.3638,45.2053,45.2053,13464.7418
2013-08-16 13:00:00,59.87,59.89,59.7,59.74,15963.353692393111,45.2053,45.2204,45.0769,45.1071,15963.3537
2013-08-16 13:30:00,59.76,59.76,59.53,59.69,14436.424208772904,45.1222,45.1222,44.9486,45.0694,14436.4242
2013-08-16 14:00:00,59.69,59.69,59.53,59.63,9994.447529150471,45.0694,45.0694,44.9486,45.0241,9994.4475
2013-08-16 14:30:00,59.61,59.78,59.54,59.72,9439.200444197668,45.009,45.1373,44.9561,45.092,9439.2004
2013-08-16 15:00:00,59.72,59.75,59.61,59.62,16379.789006107716,45.092,45.1147,45.009,45.0165,16379.789
2013-08-16 15:30:00,59.64,59.74,59.58,59.63,53303.72015546918,45.0316,45.1071,44.9863,45.0241,53303.7202
2013-08-19 09:30:00,59.19,59.48,59.19,59.44,19572.45974458634,44.9648,45.1851,44.9648,45.1547,19572.4597
2013-08-19 10:00:00,59.43,59.6,59.25,59.25,15963.353692393111,45.1471,45.2762,45.0104,45.0104,15963.3537
2013-08-19 10:30:00,59.23,59.43,59.15,59.16,12215.435868961687,44.9952,45.1471,44.9344,44.942,12215.4359
2013-08-19 11:00:00,59.2,59.41,59.16,59.32,9578.012215435869,44.9724,45.1319,44.942,45.0635,9578.0122
2013-08-19 11:30:00,59.31,59.37,59.23,59.25,8745.141588006662,45.0559,45.1015,44.9952,45.0104,8745.1416
2013-08-19 12:00:00,59.25,59.26,59.1,59.1,9716.82398667407,45.0104,45.018,44.8964,44.8964,9716.824
2013-08-19 12:30:00,59.07,59.17,59.05,59.06,7079.400333148251,44.8736,44.9496,44.8584,44.866,7079.4003
2013-08-19 13:00:00,59.1,59.12,59.01,59.02,11799.000555247085,44.8964,44.9116,44.828,44.8356,11799.0006
2013-08-19 13:30:00,59.04,59.05,58.9,58.98,7495.835646862853,44.8508,44.8584,44.7445,44.8053,7495.8356
2013-08-19 14:00:00,58.99,59.07,58.94,58.97,9994.447529150471,44.8128,44.8736,44.7749,44.7977,9994.4475
2013-08-19 14:30:00,58.99,59.03,58.91,58.94,13603.553581343696,44.8128,44.8432,44.7521,44.7749,13603.5536
2013-08-19 15:00:00,58.96,59.01,58.82,58.95,24986.11882287618,44.7901,44.828,44.6837,44.7825,24986.1188
2013-08-19 15:30:00,58.96,59.09,58.94,58.98,82593.0038867296,44.7901,44.8888,44.7749,44.8053,82593.0039
2013-08-20 09:30:00,59.23,59.23,58.9,58.97,26651.86007773459,44.9952,44.9952,44.7445,44.7977,26651.8601
2013-08-20 10:00:00,59.01,59.25,58.96,59.24,20821.765685730148,44.828,45.0104,44.7901,45.0028,20821.7657
2013-08-20 10:30:00,59.22,59.36,59.18,59.28,9161.576901721266,44.9876,45.0939,44.9572,45.0332,9161.5769
2013-08-20 11:00:00,59.29,59.49,59.26,59.4,9716.82398667407,45.0407,45.1927,45.018,45.1243,9716.824
2013-08-20 11:30:00,59.38,59.57,59.35,59.49,9161.576901721266,45.1091,45.2535,45.0863,45.1927,9161.5769
2013-08-20 12:00:00,59.48,59.56,59.4,59.56,4997.223764575236,45.1851,45.2459,45.1243,45.2459,4997.2238
2013-08-20 12:30:00,59.56,59.56,59.4,59.44,5691.28262076624,45.2459,45.2459,45.1243,45.1547,5691.2826
2013-08-20 13:00:00,59.45,59.5,59.32,59.35,8189.894503053858,45.1623,45.2003,45.0635,45.0863,8189.8945
2013-08-20 13:30:00,59.37,59.37,59.25,59.26,7218.212104386452,45.1015,45.1015,45.0104,45.018,7218.2121
2013-08-20 14:00:00,59.27,59.41,59.26,59.41,16240.977234869517,45.0256,45.1319,45.018,45.1319,16240.9772
2013-08-20 14:30:00,59.4,59.45,59.35,59.35,10410.882842865074,45.1243,45.1623,45.0863,45.0863,10410.8828
2013-08-20 15:00:00,59.38,59.51,59.37,59.5,7357.023875624653,45.1091,45.2079,45.1015,45.2003,7357.0239
2013-08-20 15:30:00,59.51,59.57,59.38,59.42,28872.848417545807,45.2079,45.2535,45.1091,45.1395,28872.8484
2013-08-21 09:30:00,58.97,59.53,58.84,59.29,17906.71848972793,44.7977,45.2231,44.6989,45.0407,17906.7185
2013-08-21 10:00:00,59.32,59.39,59.11,59.18,14852.859522487506,45.0635,45.1167,44.904,44.9572,14852.8595
2013-08-21 10:30:00,59.23,59.23,58.96,58.96,14297.612437534704,44.9952,44.9952,44.7901,44.7901,14297.6124
2013-08-21 11:00:00,59.01,59.01,58.59,58.59,35535.81343697946,44.828,44.828,44.509,44.509,35535.8134
2013-08-21 11:30:00,58.6,58.65,58.47,58.56,10272.071071626871,44.5166,44.5546,44.4178,44.4862,10272.0711
2013-08-21 12:00:00,58.63,58.64,58.57,58.62,7912.270960577456,44.5394,44.547,44.4938,44.5318,7912.271
2013-08-21 12:30:00,58.63,58.68,58.58,58.58,7218.212104386452,44.5394,44.5774,44.5014,44.5014,7218.2121
2013-08-21 13:00:00,58.59,58.78,58.52,58.65,11104.94169905608,44.509,44.6533,44.4558,44.5546,11104.9417
2013-08-21 13:30:00,58.63,58.78,58.61,58.78,98001.1104941699,44.5394,44.6533,44.5242,44.6533,98001.1105
2013-08-21 14:00:00,58.78,58.8,58.5,58.76,27207.1071626874,44.6533,44.6685,44.4406,44.6381,27207.1072
2013-08-21 14:30:00,58.8,59.11,58.8,59.09,6801.776790671848,44.6685,44.904,44.6685,44.8888,6801.7768
2013-08-21 15:00:00,59.09,59.11,58.92,58.94,12631.87118267629,44.8888,44.904,44.7597,44.7749,12631.8712
2013-08-21 15:30:00,58.96,59.06,58.58,58.59,40533.03720155469,44.7901,44.866,44.5014,44.509,40533.0372
2013-08-22 09:30:00,59.25,59.58,59.07,59.54,16935.03609106052,45.0104,45.2611,44.8736,45.2307,16935.0361
2013-08-22 10:00:00,59.53,59.61,59.38,59.58,9439.200444197668,45.2231,45.2838,45.1091,45.2611,9439.2004
2013-08-22 10:30:00,59.61,59.63,59.51,59.56,18045.53026096613,45.2838,45.299,45.2079,45.2459,18045.5303
2013-08-22 11:00:00,59.58,59.65,59.43,59.43,18184.34203220433,45.2611,45.3142,45.1471,45.1471,18184.342
2013-08-22 11:30:00,59.43,59.53,59.38,59.42,4858.411993337035,45.1471,45.2231,45.1091,45.1395,4858.412
2013-08-22 12:00:00,59.43,59.48,59.39,59.39,2637.4236535258187,45.1471,45.1851,45.1167,45.1167,2637.4237
2013-08-22 12:30:00,59.43,59.5,59.31,59.31,1388.1177123820098,45.1471,45.2003,45.0559,45.0559,1388.1177
2013-08-22 13:00:00,59.39,59.44,59.37,59.41,1110.494169905608,45.1167,45.1547,45.1015,45.1319,1110.4942
2013-08-22 13:30:00,59.45,59.5,59.35,59.48,7357.023875624653,45.1623,45.2003,45.0863,45.1851,7357.0239
2013-08-22 14:00:00,59.49,59.55,59.49,59.55,1110.494169905608,45.1927,45.2383,45.1927,45.2383,1110.4942
2013-08-22 14:30:00,59.54,59.67,59.53,59.6,20127.706829539144,45.2307,45.3294,45.2231,45.2762,20127.7068
2013-08-22 15:00:00,59.51,59.69,59.51,59.61,32204.33092726263,45.2079,45.3446,45.2079,45.2838,32204.3309
2013-08-22 15:30:00,59.6,59.72,59.54,59.66,75791.22709605774,45.2762,45.3674,45.2307,45.3218,75791.2271
2013-08-23 09:30:00,59.89,59.95,59.74,59.77,8051.082731815657,45.4966,45.5421,45.3826,45.4054,8051.0827
2013-08-23 10:00:00,59.74,59.86,59.52,59.8,16102.165463631314,45.3826,45.4738,45.2155,45.4282,16102.1655
2013-08-23 10:30:00,59.84,59.97,59.79,59.94,14852.859522487506,45.4586,45.5573,45.4206,45.5345,14852.8595
2013-08-23 11:00:00,59.84,59.87,59.71,59.71,2498.611882287618,45.4586,45.4814,45.3598,45.3598,2498.6119
2013-08-23 11:30:00,59.78,59.86,59.76,59.78,11521.377012770685,45.413,45.4738,45.3978,45.413,11521.377
2013-08-23 12:00:00,59.81,59.92,59.81,59.87,50805.10827318156,45.4358,45.5193,45.4358,45.4814,50805.1083
2013-08-23 12:30:00,59.89,59.89,59.84,59.84,1804.553026096613,45.4966,45.4966,45.4586,45.4586,1804.553
2013-08-23 13:00:00,59.88,59.88,59.74,59.74,4858.411993337035,45.489,45.489,45.3826,45.3826,4858.412
2013-08-23 13:30:00,59.76,59.82,59.75,59.75,5691.28262076624,45.3978,45.4434,45.3902,45.3902,5691.2826
2013-08-23 14:00:00,59.78,59.87,59.74,59.83,5136.035535813437,45.413,45.4814,45.3826,45.451,5136.0355
2013-08-23 14:30:00,59.86,59.87,59.8,59.82,6801.776790671848,45.4738,45.4814,45.4282,45.4434,6801.7768
2013-08-23 15:00:00,59.81,59.9,59.76,59.89,22765.13048306496,45.4358,45.5041,45.3978,45.4966,22765.1305
2013-08-23 15:30:00,59.9,59.98,59.86,59.89,38450.86063298168,45.5041,45.5649,45.4738,45.4966,38450.8606
2013-08-26 09:30:00,59.58,59.92,59.44,59.68,25402.55413659078,45.2611,45.5193,45.1547,45.337,25402.5541
2013-08-26 10:00:00,59.69,59.85,59.67,59.67,24569.683509161576,45.3446,45.4662,45.3294,45.3294,24569.6835
2013-08-26 10:30:00,59.69,59.79,59.54,59.75,28734.03664630761,45.3446,45.4206,45.2307,45.3902,28734.0366
2013-08-26 11:00:00,59.74,59.74,59.59,59.63,17212.65963353692,45.3826,45.3826,45.2687,45.299,17212.6596
2013-08-26 11:30:00,59.63,59.72,59.6,59.69,9161.576901721266,45.299,45.3674,45.2762,45.3446,9161.5769
2013-08-26 12:00:00,59.72,59.72,59.43,59.56,35674.62520821766,45.3674,45.3674,45.1471,45.2459,35674.6252
2013-08-26 12:30:00,59.58,59.69,59.57,59.69,6246.529705719045,45.2611,45.3446,45.2535,45.3446,6246.5297
2013-08-26 13:00:00,59.69,59.74,59.63,59.63,3609.106052193226,45.3446,45.3826,45.299,45.299,3609.1061
2013-08-26 13:30:00,59.63,59.68,59.59,59.59,5274.8473070516375,45.299,45.337,45.2687,45.2687,5274.8473
2013-08-26 14:00:00,59.61,59.62,59.43,59.44,26929.48362021099,45.2838,45.2914,45.1471,45.1547,26929.4836
2013-08-26 14:30:00,59.43,59.53,59.42,59.46,19156.024430871737,45.1471,45.2231,45.1395,45.1699,19156.0244
2013-08-26 15:00:00,59.46,59.48,59.01,59.09,52887.284841754576,45.1699,45.1851,44.828,44.8888,52887.2848
2013-08-26 15:30:00,59.09,59.28,59.09,59.12,55108.27318156579,44.8888,45.0332,44.8888,44.9116,55108.2732
2013-08-27 09:30:00,58.74,58.76,58.43,58.45,22765.13048306496,44.6229,44.6381,44.3874,44.4026,22765.1305
2013-08-27 10:00:00,58.47,58.47,58.22,58.28,31649.083842309825,44.4178,44.4178,44.2279,44.2735,31649.0838
2013-08-27 10:30:00,58.31,58.57,58.25,58.45,12909.494725152692,44.2963,44.4938,44.2507,44.4026,12909.4947
2013-08-27 11:00:00,58.46,58.68,58.39,58.64,27207.1071626874,44.4102,44.5774,44.357,44.547,27207.1072
2013-08-27 11:30:00,58.61,58.63,58.43,58.43,6246.529705719045,44.5242,44.5394,44.3874,44.3874,6246.5297
2013-08-27 12:00:00,58.46,58.46,58.27,58.3,4580.788450860633,44.4102,44.4102,44.2659,44.2887,4580.7885
2013-08-27 12:30:00,58.31,58.34,58.18,58.21,7634.647418101054,44.2963,44.3191,44.1975,44.2203,7634.6474
2013-08-27 13:00:00,58.18,58.24,57.94,57.98,17767.90671848973,44.1975,44.2431,44.0152,44.0456,17767.9067
2013-08-27 13:30:00,58.0,58.31,57.98,58.17,22626.31871182676,44.0608,44.2963,44.0456,44.1899,22626.3187
2013-08-27 14:00:00,58.17,58.17,57.8,57.91,9855.63575791227,44.1899,44.1899,43.9088,43.9924,9855.6358
2013-08-27 14:30:00,57.91,58.07,57.78,58.04,27484.730705163794,43.9924,44.114,43.8936,44.0912,27484.7307
2013-08-27 15:00:00,58.06,58.08,57.81,57.91,16657.412548584118,44.1064,44.1216,43.9164,43.9924,16657.4125
2013-08-27 15:30:00,57.9,57.93,57.78,57.8,44142.14325374791,43.9848,44.0076,43.8936,43.9088,44142.1433
2013-08-28 09:30:00,57.7,58.22,57.66,58.13,40394.22543031649,43.8329,44.2279,43.8025,44.1595,40394.2254
2013-08-28 10:00:00,58.16,58.37,57.96,58.3,67601.33259300388,44.1823,44.3419,44.0304,44.2887,67601.3326
2013-08-28 10:30:00,58.26,58.43,58.14,58.35,51915.60244308717,44.2583,44.3874,44.1671,44.3267,51915.6024
2013-08-28 11:00:00,58.35,58.42,58.24,58.38,19017.212659633537,44.3267,44.3798,44.2431,44.3495,19017.2127
2013-08-28 11:30:00,58.35,58.41,58.24,58.4,9994.447529150471,44.3267,44.3722,44.2431,44.3646,9994.4475
2013-08-28 12:00:00,58.39,58.48,58.35,58.48,2915.047196002221,44.357,44.4254,44.3267,44.4254,2915.0472
2013-08-28 12:30:00,58.52,58.7,58.52,58.66,9439.200444197668,44.4558,44.5925,44.4558,44.5622,9439.2004
2013-08-28 13:00:00,58.68,58.68,58.51,58.61,4441.976679622432,44.5774,44.5774,44.4482,44.5242,4441.9767
2013-08-28 13:30:00,58.62,58.8,58.59,58.8,37479.17823431427,44.5318,44.6685,44.509,44.6685,37479.1782
2013-08-28 14:00:00,58.81,58.81,58.58,58.58,8883.953359244864,44.6761,44.6761,44.5014,44.5014,8883.9534
2013-08-28 14:30:00,58.59,58.64,58.5,58.59,32343.14269850083,44.509,44.547,44.4406,44.509,32343.1427
2013-08-28 15:00:00,58.59,58.67,58.55,58.57,29428.09550249861,44.509,44.5698,44.4786,44.4938,29428.0955
2013-08-28 15:30:00,58.6,58.63,58.4,58.42,33314.82509716824,44.5166,44.5394,44.3646,44.3798,33314.8251
2013-08-29 09:30:00,58.26,58.86,58.23,58.74,35397.00166574125,44.2583,44.7141,44.2355,44.6229,35397.0017
2013-08-29 10:00:00,58.75,58.83,58.6,58.65,14575.235980011104,44.6305,44.6913,44.5166,44.5546,14575.236
2013-08-29 10:30:00,58.67,58.81,58.63,58.7,36646.30760688506,44.5698,44.6761,44.5394,44.5925,36646.3076
2013-08-29 11:00:00,58.73,58.76,58.57,58.59,34702.942809550244,44.6153,44.6381,44.4938,44.509,34702.9428
2013-08-29 11:30:00,58.63,58.76,58.63,58.73,14436.424208772904,44.5394,44.6381,44.5394,44.6153,14436.4242
2013-08-29 12:00:00,58.75,58.78,58.52,58.53,26929.48362021099,44.6305,44.6533,44.4558,44.4634,26929.4836
2013-08-29 12:30:00,58.51,58.64,58.51,58.58,25957.801221543585,44.4482,44.547,44.4482,44.5014,25957.8012
2013-08-29 13:00:00,58.6,58.7,58.44,58.55,22765.13048306496,44.5166,44.5925,44.395,44.4786,22765.1305
2013-08-29 13:30:00,58.55,58.63,58.48,58.53,10966.129927817878,44.4786,44.5394,44.4254,44.4634,10966.1299
2013-08-29 14:00:00,58.53,58.58,58.42,58.56,25124.93059411438,44.4634,44.5014,44.3798,44.4862,25124.9306
2013-08-29 14:30:00,58.59,58.61,58.42,58.51,32898.38978345363,44.509,44.5242,44.3798,44.4482,32898.3898
2013-08-29 15:00:00,58.5,58.53,58.39,58.39,25818.989450305384,44.4406,44.4634,44.357,44.357,25818.9895
2013-08-29 15:30:00,58.38,58.45,58.24,58.33,42059.9666851749,44.3495,44.4026,44.2431,44.3115,42059.9667
2013-08-30 09:30:00,58.14,58.27,58.04,58.09,37201.55469183787,44.1671,44.2659,44.0912,44.1291,37201.5547
2013-08-30 10:00:00,58.1,58.12,58.03,58.06,22348.69516935036,44.1367,44.1519,44.0836,44.1064,22348.6952
2013-08-30 10:30:00,58.08,58.12,57.84,57.98,34980.566352026646,44.1216,44.1519,43.9392,44.0456,34980.5664
2013-08-30 11:00:00,57.98,58.09,57.96,58.08,13742.365352581895,44.0456,44.1291,44.0304,44.1216,13742.3654
2013-08-30 11:30:00,58.03,58.06,57.93,57.99,15824.541921154912,44.0836,44.1064,44.0076,44.0532,15824.5419
2013-08-30 12:00:00,57.98,58.17,57.98,58.05,6246.529705719045,44.0456,44.1899,44.0456,44.0988,6246.5297
2013-08-30 12:30:00,58.04,58.11,57.98,58.09,6940.588561910049,44.0912,44.1443,44.0456,44.1291,6940.5886
2013-08-30 13:00:00,58.07,58.15,57.83,58.11,21932.259855635755,44.114,44.1747,43.9316,44.1443,21932.2599
2013-08-30 13:30:00,58.1,58.19,57.99,57.99,7912.270960577456,44.1367,44.2051,44.0532,44.0532,7912.271
2013-08-30 14:00:00,57.94,58.02,57.94,58.0,9439.200444197668,44.0152,44.076,44.0152,44.0608,9439.2004
2013-08-30 14:30:00,57.97,58.19,57.9,58.17,53442.53192670738,44.038,44.2051,43.9848,44.1899,53442.5319
2013-08-30 15:00:00,58.1,58.25,58.1,58.25,9716.82398667407,44.1367,44.2507,44.1367,44.2507,9716.824
2013-08-30 15:30:00,58.27,58.36,58.06,58.3,67462.52082176568,44.2659,44.3343,44.1064,44.2887,67462.5208
2013-09-03 09:30:00,59.2,59.45,59.13,59.34,27901.1660188784,44.9724,45.1623,44.9192,45.0787,27901.166
2013-09-03 10:00:00,59.32,59.45,59.02,59.09,21932.259855635755,45.0635,45.1623,44.8356,44.8888,21932.2599
2013-09-03 10:30:00,59.14,59.35,59.14,59.17,165741.254858412,44.9268,45.0863,44.9268,44.9496,165741.2549
2013-09-03 11:00:00,59.17,59.32,59.02,59.02,14852.859522487506,44.9496,45.0635,44.8356,44.8356,14852.8595
2013-09-03 11:30:00,59.02,59.17,58.94,58.94,23598.00111049417,44.8356,44.9496,44.7749,44.7749,23598.0011
2013-09-03 12:00:00,58.92,59.04,58.9,58.91,6385.3414769572455,44.7597,44.8508,44.7445,44.7521,6385.3415
2013-09-03 12:30:00,58.94,58.97,58.74,58.77,4303.16490838423,44.7749,44.7977,44.6229,44.6457,4303.1649
2013-09-03 13:00:00,58.72,58.9,58.67,58.89,35258.18989450305,44.6077,44.7445,44.5698,44.7369,35258.1899
2013-09-03 13:30:00,58.89,58.94,58.69,58.71,27901.1660188784,44.7369,44.7749,44.5849,44.6001,27901.166
2013-09-03 14:00:00,58.71,58.87,58.69,58.85,24430.87173792337,44.6001,44.7217,44.5849,44.7065,24430.8717
2013-09-03 14:30:00,58.83,58.87,58.7,58.87,11660.188784008884,44.6913,44.7217,44.5925,44.7217,11660.1888
2013-09-03 15:00:00,58.89,59.07,58.83,58.84,67601.33259300388,44.7369,44.8736,44.6913,44.6989,67601.3326
2013-09-03 15:30:00,58.86,58.96,58.81,58.92,60938.36757357024,44.7141,44.7901,44.6761,44.7597,60938.3676
2013-09-04 09:30:00,58.68,59.25,58.65,59.13,49139.36701832315,44.5774,45.0104,44.5546,44.9192,49139.367
2013-09-04 10:00:00,59.13,59.25,59.13,59.22,20127.706829539144,44.9192,45.0104,44.9192,44.9876,20127.7068
2013-09-04 10:30:00,59.25,59.33,59.14,59.19,51637.97890061077,45.0104,45.0711,44.9268,44.9648,51637.9789
2013-09-04 11:00:00,59.22,59.38,59.22,59.3,52748.473070516375,44.9876,45.1091,44.9876,45.0483,52748.4731
2013-09-04 11:30:00,59.3,59.7,59.3,59.66,28456.413103831204,45.0483,45.3522,45.0483,45.3218,28456.4131
2013-09-04 12:00:00,59.66,59.73,59.66,59.73,28178.789561354803,45.3218,45.375,45.3218,45.375,28178.7896
2013-09-04 12:30:00,59.74,59.84,59.71,59.79,20960.57745696835,45.3826,45.4586,45.3598,45.4206,20960.5775
2013-09-04 13:00:00,59.84,59.97,59.81,59.95,17490.283176013323,45.4586,45.5573,45.4358,45.5421,17490.2832
2013-09-04 13:30:00,59.94,60.09,59.88,59.97,42337.5902276513,45.5345,45.6485,45.489,45.5573,42337.5902
2013-09-04 14:00:00,59.97,60.09,59.94,59.97,34147.69572459744,45.5573,45.6485,45.5345,45.5573,34147.6957
2013-09-04 14:30:00,59.97,60.07,59.91,60.05,34980.566352026646,45.5573,45.6333,45.5117,45.6181,34980.5664
2013-09-04 15:00:00,60.05,60.06,59.76,59.84,53720.15546918378,45.6181,45.6257,45.3978,45.4586,53720.1555
2013-09-04 15:30:00,59.81,59.99,59.78,59.83,89117.15713492503,45.4358,45.5725,45.413,45.451,89117.1571
2013-09-05 09:30:00,59.97,60.39,59.89,60.17,91615.76901721266,45.5573,45.8764,45.4966,45.7093,91615.769
2013-09-05 10:00:00,60.14,60.2,59.97,60.18,27484.730705163794,45.6865,45.732,45.5573,45.7169,27484.7307
2013-09-05 10:30:00,60.18,60.18,59.94,60.06,15130.483064963908,45.7169,45.7169,45.5345,45.6257,15130.4831
2013-09-05 11:00:00,60.1,60.23,59.98,60.23,23875.62465297057,45.6561,45.7548,45.5649,45.7548,23875.6247
2013-09-05 11:30:00,60.21,60.5,60.21,60.46,12493.05941143809,45.7396,45.9599,45.7396,45.9296,12493.0594
2013-09-05 12:00:00,60.48,60.48,60.25,60.31,15963.353692393111,45.9448,45.9448,45.77,45.8156,15963.3537
2013-09-05 12:30:00,60.36,60.46,60.33,60.33,7912.270960577456,45.8536,45.9296,45.8308,45.8308,7912.271
2013-09-05 13:00:00,60.33,60.47,60.24,60.38,27762.3542476402,45.8308,45.9372,45.7624,45.8688,27762.3542
2013-09-05 13:30:00,60.36,60.47,60.25,60.26,7495.835646862853,45.8536,45.9372,45.77,45.7776,7495.8356
2013-09-05 14:00:00,60.26,60.31,60.18,60.25,14297.612437534704,45.7776,45.8156,45.7169,45.77,14297.6124
2013-09-05 14:30:00,60.25,60.48,60.24,60.41,15824.541921154912,45.77,45.9448,45.7624,45.8916,15824.5419
2013-09-05 15:00:00,60.41,60.45,60.23,60.25,39700.16657412549,45.8916,45.922,45.7548,45.77,39700.1666
2013-09-05 15:30:00,60.25,60.37,60.23,60.29,32343.14269850083,45.77,45.8612,45.7548,45.8004,32343.1427
2013-09-06 09:30:00,60.51,60.74,59.96,60.13,103414.76957245974,45.9675,46.1423,45.5497,45.6789,103414.7696
2013-09-06 10:00:00,60.12,60.51,59.81,60.48,24986.11882287618,45.6713,45.9675,45.4358,45.9448,24986.1188
2013-09-06 10:30:00,60.43,60.79,60.4,60.79,12631.87118267629,45.9068,46.1803,45.884,46.1803,12631.8712
2013-09-06 11:00:00,60.85,61.06,60.77,61.02,28039.9777901166,46.2258,46.3854,46.1651,46.355,28039.9778
2013-09-06 11:30:00,61.02,61.02,60.75,60.77,21654.63631315936,46.355,46.355,46.1499,46.1651,21654.6363
2013-09-06 12:00:00,60.77,60.82,60.73,60.74,8189.894503053858,46.1651,46.203,46.1347,46.1423,8189.8945
2013-09-06 12:30:00,60.74,60.79,60.65,60.67,11243.75347029428,46.1423,46.1803,46.0739,46.0891,11243.7535
2013-09-06 13:00:00,60.67,60.74,60.61,60.69,13048.306496390893,46.0891,46.1423,46.0435,46.1043,13048.3065
2013-09-06 13:30:00,60.68,60.8,60.68,60.71,14158.800666296502,46.0967,46.1878,46.0967,46.1195,14158.8007
2013-09-06 14:00:00,60.72,60.75,60.68,60.68,9022.765130483063,46.1271,46.1499,46.0967,46.0967,9022.7651
2013-09-06 14:30:00,60.69,60.79,60.66,60.74,19572.45974458634,46.1043,46.1803,46.0815,46.1423,19572.4597
2013-09-06 15:00:00,60.75,60.81,60.55,60.62,35674.62520821766,46.1499,46.1954,45.9979,46.0511,35674.6252
2013-09-06 15:30:00,60.59,60.62,60.38,60.43,45530.26096612992,46.0283,46.0511,45.8688,45.9068,45530.261
2013-09-09 09:30:00,61.12,61.26,61.06,61.11,31926.707384786227,46.4309,46.5373,46.3854,46.4233,31926.7074
2013-09-09 10:00:00,61.09,61.28,61.08,61.28,46224.31982232093,46.4082,46.5525,46.4006,46.5525,46224.3198
2013-09-09 10:30:00,61.21,61.53,61.21,61.38,65519.156024430864,46.4993,46.7424,46.4993,46.6285,65519.156
2013-09-09 11:00:00,61.41,61.45,61.23,61.26,32481.95446973903,46.6512,46.6816,46.5145,46.5373,32481.9545
2013-09-09 11:30:00,61.24,61.5,61.23,61.34,19572.45974458634,46.5221,46.7196,46.5145,46.5981,19572.4597
2013-09-09 12:00:00,61.34,61.58,61.34,61.43,21793.448084397554,46.5981,46.7804,46.5981,46.6664,21793.4481
2013-09-09 12:30:00,61.44,61.53,61.29,61.34,19711.27151582454,46.674,46.7424,46.5601,46.5981,19711.2715
2013-09-09 13:00:00,61.35,61.58,61.34,61.44,28456.413103831204,46.6057,46.7804,46.5981,46.674,28456.4131
2013-09-09 13:30:00,61.43,61.58,61.43,61.56,15408.10660744031,46.6664,46.7804,46.6664,46.7652,15408.1066
2013-09-09 14:00:00,61.59,61.62,61.44,61.44,12354.247640199888,46.788,46.8108,46.674,46.674,12354.2476
2013-09-09 14:30:00,61.44,61.56,61.35,61.35,18878.400888395336,46.674,46.7652,46.6057,46.6057,18878.4009
2013-09-09 15:00:00,61.36,61.46,61.35,61.42,20682.953914491947,46.6133,46.6892,46.6057,46.6588,20682.9539
2013-09-09 15:30:00,61.42,61.42,61.26,61.39,81066.07440310938,46.6588,46.6588,46.5373,46.6361,81066.0744
2013-09-10 09:30:00,61.99,62.24,61.93,62.24,39144.91948917268,47.0919,47.2818,47.0463,47.2818,39144.9195
2013-09-10 10:00:00,62.21,62.29,62.13,62.22,15963.353692393111,47.259,47.3198,47.1982,47.2666,15963.3537
2013-09-10 10:30:00,62.24,62.29,62.12,62.13,39283.73126041088,47.2818,47.3198,47.1906,47.1982,39283.7313
2013-09-10 11:00:00,62.15,62.24,62.1,62.2,35397.00166574125,47.2134,47.2818,47.1754,47.2514,35397.0017
2013-09-10 11:30:00,62.2,62.2,61.91,62.0,12770.682953914493,47.2514,47.2514,47.0311,47.0995,12770.683
2013-09-10 12:00:00,61.99,61.99,61.85,61.88,8328.706274292059,47.0919,47.0919,46.9855,47.0083,8328.7063
2013-09-10 12:30:00,61.87,61.96,61.81,61.9,9578.012215435869,47.0007,47.0691,46.9551,47.0235,9578.0122
2013-09-10 13:00:00,61.9,61.92,61.84,61.85,7079.400333148251,47.0235,47.0387,46.9779,46.9855,7079.4003
2013-09-10 13:30:00,61.87,62.01,61.87,61.95,8883.953359244864,47.0007,47.107,47.0007,47.0615,8883.9534
2013-09-10 14:00:00,61.95,61.95,61.85,61.89,10549.694614103277,47.0615,47.0615,46.9855,47.0159,10549.6946
2013-09-10 14:30:00,61.89,61.93,61.83,61.93,12493.05941143809,47.0159,47.0463,46.9703,47.0463,12493.0594
2013-09-10 15:00:00,61.93,61.99,61.83,61.99,21932.259855635755,47.0463,47.0919,46.9703,47.0919,21932.2599
2013-09-10 15:30:00,61.97,62.07,61.94,62.06,48306.496390893946,47.0767,47.1526,47.0539,47.145,48306.4964
2013-09-11 09:30:00,62.55,62.65,62.14,62.27,63159.35591338145,47.5173,47.5932,47.2058,47.3046,63159.3559
2013-09-11 10:00:00,62.25,62.44,62.06,62.18,35535.81343697946,47.2894,47.4337,47.145,47.2362,35535.8134
2013-09-11 10:30:00,62.16,62.17,62.07,62.16,37062.74292059967,47.221,47.2286,47.1526,47.221,37062.7429
2013-09-11 11:00:00,62.16,62.24,62.14,62.23,28595.224875069405,47.221,47.2818,47.2058,47.2742,28595.2249
2013-09-11 11:30:00,62.19,62.3,62.05,62.1,94530.81621321489,47.2438,47.3274,47.1374,47.1754,94530.8162
2013-09-11 12:00:00,62.1,62.11,61.98,61.98,12770.682953914493,47.1754,47.183,47.0843,47.0843,12770.683
2013-09-11 12:30:00,61.96,61.98,61.88,61.96,7357.023875624653,47.0691,47.0843,47.0083,47.0691,7357.0239
2013-09-11 13:00:00,61.96,61.97,61.86,61.9,3747.9178234314254,47.0691,47.0767,46.9931,47.0235,3747.9178
2013-09-11 13:30:00,61.92,61.96,61.84,61.84,6107.717934480844,47.0387,47.0691,46.9779,46.9779,6107.7179
2013-09-11 14:00:00,61.87,61.88,61.78,61.85,12909.494725152692,47.0007,47.0083,46.9323,46.9855,12909.4947
2013-09-11 14:30:00,61.83,61.89,61.81,61.84,13048.306496390893,46.9703,47.0159,46.9551,46.9779,13048.3065
2013-09-11 15:00:00,61.82,61.95,61.82,61.9,18323.15380344253,46.9627,47.0615,46.9627,47.0235,18323.1538
2013-09-11 15:30:00,61.88,62.0,61.88,61.97,68850.63853414769,47.0083,47.0995,47.0083,47.0767,68850.6385
2013-09-12 09:30:00,61.69,61.8,61.33,61.55,44003.33148250971,46.864,46.9475,46.5905,46.7576,44003.3315
2013-09-12 10:00:00,61.52,61.71,61.43,61.64,25957.801221543585,46.7348,46.8791,46.6664,46.826,25957.8012
2013-09-12 10:30:00,61.65,61.85,61.61,61.67,42198.7784564131,46.8336,46.9855,46.8032,46.8488,42198.7785
2013-09-12 11:00:00,61.63,61.68,61.54,61.62,41782.3431426985,46.8184,46.8564,46.75,46.8108,41782.3431
2013-09-12 11:30:00,61.61,61.62,61.33,61.38,17629.094947251524,46.8032,46.8108,46.5905,46.6285,17629.0949
2013-09-12 12:00:00,61.3,61.35,61.1,61.13,9022.765130483063,46.5677,46.6057,46.4157,46.4385,9022.7651
2013-09-12 12:30:00,61.2,61.35,61.19,61.23,15685.730149916712,46.4917,46.6057,46.4841,46.5145,15685.7301
2013-09-12 13:00:00,61.26,61.3,61.2,61.21,15824.541921154912,46.5373,46.5677,46.4917,46.4993,15824.5419
2013-09-12 13:30:00,61.18,61.32,61.18,61.26,19156.024430871737,46.4765,46.5829,46.4765,46.5373,19156.0244
2013-09-12 14:00:00,61.32,61.39,61.23,61.29,29289.28373126041,46.5829,46.6361,46.5145,46.5601,29289.2837
2013-09-12 14:30:00,61.37,61.41,61.19,61.28,39006.10771793448,46.6209,46.6512,46.4841,46.5525,39006.1077
2013-09-12 15:00:00,61.26,61.28,61.13,61.22,45252.63742365352,46.5373,46.5525,46.4385,46.5069,45252.6374
2013-09-12 15:30:00,61.21,61.29,61.13,61.28,88978.34536368684,46.4993,46.5601,46.4385,46.5525,88978.3454
2013-09-13 09:30:00,61.51,61.65,61.18,61.33,36229.87229317046,46.7272,46.8336,46.4765,46.5905,36229.8723
2013-09-13 10:00:00,61.31,61.31,61.05,61.28,21099.38922820655,46.5753,46.5753,46.3778,46.5525,21099.3892
2013-09-13 10:30:00,61.29,61.46,61.13,61.21,79539.14491948916,46.5601,46.6892,46.4385,46.4993,79539.1449
2013-09-13 11:00:00,61.23,61.31,61.18,61.27,31093.83675735702,46.5145,46.5753,46.4765,46.5449,31093.8368
2013-09-13 11:30:00,61.28,61.29,61.02,61.15,70238.7562465297,46.5525,46.5601,46.355,46.4537,70238.7562
2013-09-13 12:00:00,61.17,61.29,61.15,61.22,16935.03609106052,46.4689,46.5601,46.4537,46.5069,16935.0361
2013-09-13 12:30:00,61.26,61.28,61.2,61.23,9855.63575791227,46.5373,46.5525,46.4917,46.5145,9855.6358
2013-09-13 13:00:00,61.22,61.3,61.19,61.23,23320.377568017768,46.5069,46.5677,46.4841,46.5145,23320.3776
2013-09-13 13:30:00,61.24,61.41,61.2,61.37,11521.377012770685,46.5221,46.6512,46.4917,46.6209,11521.377
2013-09-13 14:00:00,61.36,61.46,61.36,61.41,10827.318156579677,46.6133,46.6892,46.6133,46.6512,10827.3182
2013-09-13 14:30:00,61.44,61.5,61.41,61.45,11799.000555247085,46.674,46.7196,46.6512,46.6816,11799.0006
2013-09-13 15:00:00,61.44,61.52,61.41,61.49,14714.047751249303,46.674,46.7348,46.6512,46.712,14714.0478
2013-09-13 15:30:00,61.49,61.5,61.29,61.34,54275.402554136585,46.712,46.7196,46.5601,46.5981,54275.4026
2013-09-16 09:30:00,62.52,62.52,62.16,62.21,192670.73847862292,47.4945,47.4945,47.221,47.259,192670.7385
2013-09-16 10:00:00,62.21,62.49,62.06,62.45,149777.90116601886,47.259,47.4717,47.145,47.4413,149777.9012
2013-09-16 10:30:00,62.44,62.47,62.27,62.31,85924.48639644642,47.4337,47.4565,47.3046,47.3349,85924.4864
2013-09-16 11:00:00,62.31,62.49,62.26,62.46,65796.77956690727,47.3349,47.4717,47.297,47.4489,65796.7796
2013-09-16 11:30:00,62.47,62.49,62.31,62.46,23459.18933925597,47.4565,47.4717,47.3349,47.4489,23459.1893
2013-09-16 12:00:00,62.46,62.62,62.39,62.39,24014.43642420877,47.4489,47.5704,47.3957,47.3957,24014.4364
2013-09-16 12:30:00,62.39,62.44,62.29,62.3,26651.86007773459,47.3957,47.4337,47.3198,47.3274,26651.8601
2013-09-16 13:00:00,62.3,62.34,62.21,62.29,51360.355358134366,47.3274,47.3577,47.259,47.3198,51360.3554
2013-09-16 13:30:00,62.29,62.3,62.05,62.15,11243.75347029428,47.3198,47.3274,47.1374,47.2134,11243.7535
2013-09-16 14:00:00,62.13,62.16,62.0,62.1,19850.083287062746,47.1982,47.221,47.0995,47.1754,19850.0833
2013-09-16 14:30:00,62.13,62.18,62.02,62.16,19572.45974458634,47.1982,47.2362,47.1146,47.221,19572.4597
2013-09-16 15:00:00,62.16,62.24,62.14,62.16,35813.43697945586,47.221,47.2818,47.2058,47.221,35813.437
2013-09-16 15:30:00,62.14,62.27,62.0,62.26,113686.8406440866,47.2058,47.3046,47.0995,47.297,113686.8406
2013-09-17 09:30:00,62.62,62.71,62.4,62.4,41643.531371460296,47.5704,47.6388,47.4033,47.4033,41643.5314
2013-09-17 10:00:00,62.4,62.75,62.4,62.49,12909.494725152692,47.4033,47.6692,47.4033,47.4717,12909.4947
2013-09-17 10:30:00,62.56,62.58,62.28,62.36,15685.730149916712,47.5249,47.5401,47.3122,47.3729,15685.7301
2013-09-17 11:00:00,62.32,62.49,62.3,62.49,7634.647418101054,47.3425,47.4717,47.3274,47.4717,7634.6474
2013-09-17 11:30:00,62.47,62.5,62.42,62.48,16379.789006107716,47.4565,47.4793,47.4185,47.4641,16379.789
2013-09-17 12:00:00,62.48,62.57,62.48,62.51,11799.000555247085,47.4641,47.5325,47.4641,47.4869,11799.0006
2013-09-17 12:30:00,62.51,62.55,62.49,62.55,7079.400333148251,47.4869,47.5173,47.4717,47.5173,7079.4003
2013-09-17 13:00:00,62.56,62.74,62.55,62.72,27068.29539144919,47.5249,47.6616,47.5173,47.6464,27068.2954
2013-09-17 13:30:00,62.7,63.0,62.7,62.88,42892.8373126041,47.6312,47.8591,47.6312,47.768,42892.8373
2013-09-17 14:00:00,62.85,62.98,62.8,62.94,50249.86118822876,47.7452,47.8439,47.7072,47.8135,50249.8612
2013-09-17 14:30:00,62.95,62.97,62.64,62.64,20544.142143253743,47.8211,47.8363,47.5856,47.5856,20544.1421
2013-09-17 15:00:00,62.64,62.89,62.64,62.83,33314.82509716824,47.5856,47.7756,47.5856,47.73,33314.8251
2013-09-17 15:30:00,62.82,62.82,62.35,62.42,112298.7229317046,47.7224,47.7224,47.3653,47.4185,112298.7229
2013-09-18 09:30:00,62.88,62.89,62.57,62.66,51776.79067184897,47.768,47.7756,47.5325,47.6008,51776.7907
2013-09-18 10:00:00,62.67,62.7,62.44,62.6,23320.377568017768,47.6084,47.6312,47.4337,47.5553,23320.3776
2013-09-18 10:30:00,62.6,62.64,62.51,62.63,21654.63631315936,47.5553,47.5856,47.4869,47.578,21654.6363
2013-09-18 11:00:00,62.59,62.83,62.59,62.67,71488.06218767351,47.5477,47.73,47.5477,47.6084,71488.0622
2013-09-18 11:30:00,62.67,62.67,62.39,62.45,31232.648528595226,47.6084,47.6084,47.3957,47.4413,31232.6485
2013-09-18 12:00:00,62.43,62.44,62.34,62.39,10827.318156579677,47.4261,47.4337,47.3577,47.3957,10827.3182
2013-09-18 12:30:00,62.37,62.6,62.37,62.6,6385.3414769572455,47.3805,47.5553,47.3805,47.5553,6385.3415
2013-09-18 13:00:00,62.58,62.6,62.49,62.53,9716.82398667407,47.5401,47.5553,47.4717,47.5021,9716.824
2013-09-18 13:30:00,62.55,62.6,62.49,62.53,11660.188784008884,47.5173,47.5553,47.4717,47.5021,11660.1888
2013-09-18 14:00:00,62.59,63.5,62.59,63.33,73570.23875624653,47.5477,48.239,47.5477,48.1098,73570.2388
2013-09-18 14:30:00,63.3,63.92,63.26,63.89,62465.29705719045,48.087,48.558,48.0566,48.5352,62465.2971
2013-09-18 15:00:00,63.89,63.89,63.4,63.4,65241.53248195446,48.5352,48.5352,48.163,48.163,65241.5325
2013-09-18 15:30:00,63.42,63.68,63.34,63.44,94808.43975569127,48.1782,48.3757,48.1174,48.1934,94808.4398
2013-09-19 09:30:00,64.12,64.28,63.39,64.28,145058.30094392004,48.7099,48.8315,48.1554,48.8315,145058.3009
2013-09-19 10:00:00,64.24,64.35,63.86,63.97,31926.707384786227,48.8011,48.8847,48.5124,48.596,31926.7074
2013-09-19 10:30:00,64.0,64.1,63.93,64.04,38450.86063298168,48.6188,48.6948,48.5656,48.6492,38450.8606
2013-09-19 11:00:00,64.04,64.21,63.97,64.18,23459.18933925597,48.6492,48.7783,48.596,48.7555,23459.1893
2013-09-19 11:30:00,64.19,64.19,63.86,63.91,12631.87118267629,48.7631,48.7631,48.5124,48.5504,12631.8712
2013-09-19 12:00:00,63.92,64.04,63.89,64.02,14991.671293725709,48.558,48.6492,48.5352,48.634,14991.6713
2013-09-19 12:30:00,64.05,64.05,63.86,63.88,18461.965574680733,48.6568,48.6568,48.5124,48.5276,18461.9656
2013-09-19 13:00:00,63.89,63.96,63.8,63.88,10966.129927817878,48.5352,48.5884,48.4669,48.5276,10966.1299
2013-09-19 13:30:00,63.92,64.04,63.87,63.91,20544.142143253743,48.558,48.6492,48.52,48.5504,20544.1421
2013-09-19 14:00:00,63.94,64.04,63.92,63.92,15408.10660744031,48.5732,48.6492,48.558,48.558,15408.1066
2013-09-19 14:30:00,63.91,63.99,63.85,63.99,17767.90671848973,48.5504,48.6112,48.5048,48.6112,17767.9067
2013-09-19 15:00:00,63.98,64.06,63.94,64.06,31510.272071071624,48.6036,48.6644,48.5732,48.6644,31510.2721
2013-09-19 15:30:00,64.07,64.11,63.96,63.98,84119.9333703498,48.672,48.7024,48.5884,48.6036,84119.9334
2013-09-20 09:30:00,63.8,63.89,63.59,63.73,60521.93225985563,48.4669,48.5352,48.3073,48.4137,60521.9323
2013-09-20 10:00:00,63.74,63.78,63.6,63.73,24569.683509161576,48.4213,48.4517,48.3149,48.4137,24569.6835
2013-09-20 10:30:00,63.73,63.89,63.65,63.69,19017.212659633537,48.4137,48.5352,48.3529,48.3833,19017.2127
2013-09-20 11:00:00,63.7,63.83,63.54,63.56,23736.81288173237,48.3909,48.4896,48.2693,48.2845,23736.8129
2013-09-20 11:30:00,63.55,63.61,63.44,63.47,14158.800666296502,48.2769,48.3225,48.1934,48.2162,14158.8007
2013-09-20 12:00:00,63.47,63.6,63.44,63.57,11104.94169905608,48.2162,48.3149,48.1934,48.2921,11104.9417
2013-09-20 12:30:00,63.52,63.72,63.48,63.72,83981.1215991116,48.2541,48.4061,48.2238,48.4061,83981.1216
2013-09-20 13:00:00,63.66,63.68,63.48,63.51,7634.647418101054,48.3605,48.3757,48.2238,48.2466,7634.6474
2013-09-20 13:30:00,63.53,63.57,63.42,63.44,5691.28262076624,48.2617,48.2921,48.1782,48.1934,5691.2826
2013-09-20 14:00:00,63.4,63.45,63.34,63.4,6662.965019433647,48.163,48.201,48.1174,48.163,6662.965
2013-09-20 14:30:00,63.39,63.4,63.25,63.4,9994.447529150471,48.1554,48.163,48.049,48.163,9994.4475
2013-09-20 15:00:00,63.38,63.41,63.24,63.27,12076.624097723488,48.1478,48.1706,48.0414,48.0642,12076.6241
2013-09-20 15:30:00,63.25,63.47,63.21,63.43,64408.66185452526,48.049,48.2162,48.0187,48.1858,64408.6619
2013-09-23 09:30:00,63.86,63.86,63.38,63.48,86340.92171016101,48.5124,48.5124,48.1478,48.2238,86340.9217
2013-09-23 10:00:00,63.44,63.61,63.21,63.22,23042.75402554137,48.1934,48.3225,48.0187,48.0262,23042.754
2013-09-23 10:30:00,63.24,63.32,62.8,62.83,46501.943364797335,48.0414,48.1022,47.7072,47.73,46501.9434
2013-09-23 11:00:00,62.85,63.06,62.73,63.04,45113.82565241532,47.7452,47.9047,47.654,47.8895,45113.8257
2013-09-23 11:30:00,62.98,63.04,62.91,62.98,38034.42531926707,47.8439,47.8895,47.7907,47.8439,38034.4253
2013-09-23 12:00:00,62.96,63.11,62.96,63.09,4025.541365907829,47.8287,47.9427,47.8287,47.9275,4025.5414
2013-09-23 12:30:00,63.11,63.24,63.03,63.22,35952.24875069406,47.9427,48.0414,47.8819,48.0262,35952.2488
2013-09-23 13:00:00,63.26,63.3,63.12,63.26,8189.894503053858,48.0566,48.087,47.9503,48.0566,8189.8945
2013-09-23 13:30:00,63.29,63.6,63.22,63.6,14714.047751249303,48.0794,48.3149,48.0262,48.3149,14714.0478
2013-09-23 14:00:00,63.6,63.67,63.39,63.49,16379.789006107716,48.3149,48.3681,48.1554,48.2314,16379.789
2013-09-23 14:30:00,63.48,63.61,63.45,63.57,12215.435868961687,48.2238,48.3225,48.201,48.2921,12215.4359
2013-09-23 15:00:00,63.53,63.53,63.35,63.35,16102.165463631314,48.2617,48.2617,48.125,48.125,16102.1655
2013-09-23 15:30:00,63.32,63.49,63.29,63.34,46085.50805108273,48.1022,48.2314,48.0794,48.1174,46085.5081
2013-09-24 09:30:00,63.51,63.96,63.51,63.93,41227.09605774569,48.2466,48.5884,48.2466,48.5656,41227.0961
2013-09-24 10:00:00,63.91,63.97,63.72,63.9,64547.47362576346,48.5504,48.596,48.4061,48.5428,64547.4736
2013-09-24 10:30:00,63.92,63.98,63.86,63.96,95502.49861188229,48.558,48.6036,48.5124,48.5884,95502.4986
2013-09-24 11:00:00,63.96,64.27,63.95,64.07,35119.37812326485,48.5884,48.8239,48.5808,48.672,35119.3781
2013-09-24 11:30:00,64.07,64.22,64.04,64.19,62742.920599666846,48.672,48.7859,48.6492,48.7631,62742.9206
2013-09-24 12:00:00,64.19,64.35,64.14,64.35,8189.894503053858,48.7631,48.8847,48.7251,48.8847,8189.8945
2013-09-24 12:30:00,64.36,64.4,64.24,64.25,8745.141588006662,48.8923,48.9227,48.8011,48.8087,8745.1416
2013-09-24 13:00:00,64.26,64.43,64.26,64.4,9855.63575791227,48.8163,48.9454,48.8163,48.9227,9855.6358
2013-09-24 13:30:00,64.38,64.55,64.37,64.55,4719.600222098834,48.9075,49.0366,48.8999,49.0366,4719.6002
2013-09-24 14:00:00,64.48,64.48,64.08,64.09,45807.88450860633,48.9834,48.9834,48.6796,48.6872,45807.8845
2013-09-24 14:30:00,64.1,64.1,63.9,63.94,74125.48584119933,48.6948,48.6948,48.5428,48.5732,74125.4858
2013-09-24 15:00:00,63.89,64.0,63.86,63.94,36368.68406440866,48.5352,48.6188,48.5124,48.5732,36368.6841
2013-09-24 15:30:00,63.96,63.98,63.79,63.89,38034.42531926707,48.5884,48.6036,48.4593,48.5352,38034.4253
2013-09-25 09:30:00,63.89,63.89,63.66,63.73,33037.201554691834,48.5352,48.5352,48.3605,48.4137,33037.2016
2013-09-25 10:00:00,63.71,63.86,63.52,63.86,16379.789006107716,48.3985,48.5124,48.2541,48.5124,16379.789
2013-09-25 10:30:00,63.86,64.05,63.82,64.02,36091.06052193226,48.5124,48.6568,48.482,48.634,36091.0605
2013-09-25 11:00:00,64.07,64.19,63.96,64.09,83981.1215991116,48.672,48.7631,48.5884,48.6872,83981.1216
2013-09-25 11:30:00,64.01,64.22,64.01,64.22,5552.470849528039,48.6264,48.7859,48.6264,48.7859,5552.4708
2013-09-25 12:00:00,64.29,64.29,63.89,63.94,5968.906163242643,48.8391,48.8391,48.5352,48.5732,5968.9062
2013-09-25 12:30:00,63.97,64.27,63.96,64.25,8467.51804553026,48.596,48.8239,48.5884,48.8087,8467.518
2013-09-25 13:00:00,64.27,64.32,64.03,64.04,5413.659078289838,48.8239,48.8619,48.6416,48.6492,5413.6591
2013-09-25 13:30:00,64.03,64.1,63.87,64.06,6801.776790671848,48.6416,48.6948,48.52,48.6644,6801.7768
2013-09-25 14:00:00,64.12,64.12,63.91,64.04,9300.388672959469,48.7099,48.7099,48.5504,48.6492,9300.3887
2013-09-25 14:30:00,64.03,64.07,63.89,63.92,7495.835646862853,48.6416,48.672,48.5352,48.558,7495.8356
2013-09-25 15:00:00,63.95,64.04,63.81,63.86,13325.930038867296,48.5808,48.6492,48.4745,48.5124,13325.93
2013-09-25 15:30:00,63.89,64.0,63.82,63.86,35535.81343697946,48.5352,48.6188,48.482,48.5124,35535.8134
2013-09-26 09:30:00,63.78,64.2,63.75,64.02,26374.236535258187,48.4517,48.7707,48.4289,48.634,26374.2365
2013-09-26 10:00:00,64.02,64.09,63.76,63.76,15130.483064963908,48.634,48.6872,48.4365,48.4365,15130.4831
2013-09-26 10:30:00,63.74,63.74,63.5,63.73,11937.812326485286,48.4213,48.4213,48.239,48.4137,11937.8123
2013-09-26 11:00:00,63.65,63.65,63.43,63.65,9161.576901721266,48.3529,48.3529,48.1858,48.3529,9161.5769
2013-09-26 11:30:00,63.58,63.78,63.52,63.73,35119.37812326485,48.2997,48.4517,48.2541,48.4137,35119.3781
2013-09-26 12:00:00,63.8,63.8,63.7,63.71,3053.858967240422,48.4669,48.4669,48.3909,48.3985,3053.859
2013-09-26 12:30:00,63.76,63.79,63.6,63.6,2915.047196002221,48.4365,48.4593,48.3149,48.3149,2915.0472
2013-09-26 13:00:00,63.63,63.81,63.62,63.81,11937.812326485286,48.3377,48.4745,48.3301,48.4745,11937.8123
2013-09-26 13:30:00,63.77,63.77,63.45,63.62,7634.647418101054,48.4441,48.4441,48.201,48.3301,7634.6474
2013-09-26 14:00:00,63.6,63.65,63.34,63.64,14575.235980011104,48.3149,48.3529,48.1174,48.3453,14575.236
2013-09-26 14:30:00,63.63,63.63,63.44,63.53,13742.365352581895,48.3377,48.3377,48.1934,48.2617,13742.3654
2013-09-26 15:00:00,63.54,63.56,63.44,63.5,24847.307051637978,48.2693,48.2845,48.1934,48.239,24847.3071
2013-09-26 15:30:00,63.5,63.62,63.45,63.58,53858.96724042198,48.239,48.3301,48.201,48.2997,53858.9672
2013-09-27 09:30:00,63.58,63.69,63.32,63.33,44836.20210993892,48.2997,48.3833,48.1022,48.1098,44836.2021
2013-09-27 10:00:00,63.29,63.37,63.22,63.24,28178.789561354803,48.0794,48.1402,48.0262,48.0414,28178.7896
2013-09-27 10:30:00,63.26,63.47,63.26,63.26,11799.000555247085,48.0566,48.2162,48.0566,48.0566,11799.0006
2013-09-27 11:00:00,63.32,63.52,63.22,63.47,95363.68684064408,48.1022,48.2541,48.0262,48.2162,95363.6868
2013-09-27 11:30:00,63.43,63.52,63.34,63.47,7773.459189339255,48.1858,48.2541,48.1174,48.2162,7773.4592
2013-09-27 12:00:00,63.5,63.56,63.38,63.44,37479.17823431427,48.239,48.2845,48.1478,48.1934,37479.1782
2013-09-27 12:30:00,63.44,63.47,63.36,63.44,11243.75347029428,48.1934,48.2162,48.1326,48.1934,11243.7535
2013-09-27 13:00:00,63.42,63.42,63.37,63.4,12770.682953914493,48.1782,48.1782,48.1402,48.163,12770.683
2013-09-27 13:30:00,63.4,63.46,63.36,63.39,18878.400888395336,48.163,48.2086,48.1326,48.1554,18878.4009
2013-09-27 14:00:00,63.37,63.37,63.16,63.23,11937.812326485286,48.1402,48.1402,47.9807,48.0338,11937.8123
2013-09-27 14:30:00,63.23,63.32,63.12,63.25,19850.083287062746,48.0338,48.1022,47.9503,48.049,19850.0833
2013-09-27 15:00:00,63.26,63.37,63.22,63.32,24292.05996668517,48.0566,48.1402,48.0262,48.1022,24292.06
2013-09-27 15:30:00,63.33,63.33,63.16,63.2,93142.69850083286,48.1098,48.1098,47.9807,48.0111,93142.6985
2013-09-30 09:30:00,62.91,62.91,62.43,62.68,69544.6973903387,47.7907,47.7907,47.4261,47.616,69544.6974
2013-09-30 10:00:00,62.65,62.93,62.64,62.89,43309.27262631871,47.5932,47.8059,47.5856,47.7756,43309.2726
2013-09-30 10:30:00,62.92,63.22,62.85,62.89,39561.35480288728,47.7983,48.0262,47.7452,47.7756,39561.3548
2013-09-30 11:00:00,62.89,63.12,62.85,63.12,28317.601332593003,47.7756,47.9503,47.7452,47.9503,28317.6013
2013-09-30 11:30:00,63.12,63.16,63.04,63.16,21793.448084397554,47.9503,47.9807,47.8895,47.9807,21793.4481
2013-09-30 12:00:00,63.16,63.16,62.89,62.93,23875.62465297057,47.9807,47.9807,47.7756,47.8059,23875.6247
2013-09-30 12:30:00,62.95,63.17,62.94,63.11,18045.53026096613,47.8211,47.9883,47.8135,47.9427,18045.5303
2013-09-30 13:00:00,63.16,63.18,62.99,63.06,37062.74292059967,47.9807,47.9959,47.8515,47.9047,37062.7429
2013-09-30 13:30:00,63.14,63.22,63.01,63.1,38034.42531926707,47.9655,48.0262,47.8667,47.9351,38034.4253
2013-09-30 14:00:00,63.08,63.27,63.06,63.14,28872.848417545807,47.9199,48.0642,47.9047,47.9655,28872.8484
2013-09-30 14:30:00,63.14,63.32,63.11,63.22,30955.02498611882,47.9655,48.1022,47.9427,48.0262,30955.025
2013-09-30 15:00:00,63.23,63.29,63.16,63.19,50666.29650194336,48.0338,48.0794,47.9807,48.0035,50666.2965
2013-09-30 15:30:00,63.2,63.22,62.94,62.96,139644.6418656302,48.0111,48.0262,47.8135,47.8287,139644.6419
2013-10-01 09:30:00,63.39,63.76,63.13,63.22,84675.1804553026,48.1554,48.4365,47.9579,48.0262,84675.1805
2013-10-01 10:00:00,63.32,63.43,63.17,63.24,45113.82565241532,48.1022,48.1858,47.9883,48.0414,45113.8257
2013-10-01 10:30:00,63.27,63.47,63.25,63.45,73709.05052748472,48.0642,48.2162,48.049,48.201,73709.0505
2013-10-01 11:00:00,63.4,63.61,63.37,63.6,14991.671293725709,48.163,48.3225,48.1402,48.3149,14991.6713
2013-10-01 11:30:00,63.6,63.83,63.6,63.75,12215.435868961687,48.3149,48.4896,48.3149,48.4289,12215.4359
2013-10-01 12:00:00,63.81,63.81,63.7,63.7,11521.377012770685,48.4745,48.4745,48.3909,48.3909,11521.377
2013-10-01 12:30:00,63.74,63.74,63.55,63.55,8883.953359244864,48.4213,48.4213,48.2769,48.2769,8883.9534
2013-10-01 13:00:00,63.54,63.63,63.31,63.31,17212.65963353692,48.2693,48.3377,48.0946,48.0946,17212.6596
2013-10-01 13:30:00,63.27,63.47,63.18,63.4,25957.801221543585,48.0642,48.2162,47.9959,48.163,25957.8012
2013-10-01 14:00:00,63.41,63.42,63.04,63.06,14852.859522487506,48.1706,48.1782,47.8895,47.9047,14852.8595
2013-10-01 14:30:00,63.06,63.42,63.06,63.42,16935.03609106052,47.9047,48.1782,47.9047,48.1782,16935.0361
2013-10-01 15:00:00,63.39,63.5,63.37,63.45,24847.307051637978,48.1554,48.239,48.1402,48.201,24847.3071
2013-10-01 15:30:00,63.46,63.62,63.38,63.62,88284.28650749582,48.2086,48.3301,48.1478,48.3301,88284.2865
2013-10-02 09:30:00,63.22,63.32,62.93,63.07,37617.99000555247,48.0262,48.1022,47.8059,47.9123,37617.99
2013-10-02 10:00:00,63.04,63.09,62.8,62.91,33176.013325930035,47.8895,47.9275,47.7072,47.7907,33176.0133
2013-10-02 10:30:00,62.91,63.28,62.87,63.26,45669.07273736813,47.7907,48.0718,47.7604,48.0566,45669.0727
2013-10-02 11:00:00,63.25,63.53,63.24,63.47,28595.224875069405,48.049,48.2617,48.0414,48.2162,28595.2249
2013-10-02 11:30:00,63.5,63.56,63.36,63.56,7912.270960577456,48.239,48.2845,48.1326,48.2845,7912.271
2013-10-02 12:00:00,63.54,63.68,63.47,63.47,6107.717934480844,48.2693,48.3757,48.2162,48.2162,6107.7179
2013-10-02 12:30:00,63.5,63.62,63.5,63.59,10827.318156579677,48.239,48.3301,48.239,48.3073,10827.3182
2013-10-02 13:00:00,63.56,63.68,63.55,63.68,5968.906163242643,48.2845,48.3757,48.2769,48.3757,5968.9062
2013-10-02 13:30:00,63.7,63.95,63.7,63.89,37340.36646307607,48.3909,48.5808,48.3909,48.5352,37340.3665
2013-10-02 14:00:00,63.86,63.89,63.73,63.83,23042.75402554137,48.5124,48.5352,48.4137,48.4896,23042.754
2013-10-02 14:30:00,63.83,63.94,63.62,63.7,23736.81288173237,48.4896,48.5732,48.3301,48.3909,23736.8129
2013-10-02 15:00:00,63.69,63.76,63.58,63.71,10966.129927817878,48.3833,48.4365,48.2997,48.3985,10966.1299
2013-10-02 15:30:00,63.75,63.81,63.6,63.79,34147.69572459744,48.4289,48.4745,48.3149,48.4593,34147.6957
2013-10-03 09:30:00,64.69,64.78,64.4,64.58,113409.2171016102,49.143,49.2113,48.9227,49.0594,113409.2171
2013-10-03 10:00:00,64.63,64.66,64.1,64.17,140893.947806774,49.0974,49.1202,48.6948,48.7479,140893.9478
2013-10-03 10:30:00,64.12,64.22,63.96,64.09,69961.13270405329,48.7099,48.7859,48.5884,48.6872,69961.1327
2013-10-03 11:00:00,64.09,64.21,64.06,64.09,58856.19100499722,48.6872,48.7783,48.6644,48.6872,58856.191
2013-10-03 11:30:00,64.13,64.19,63.7,63.8,50943.92004441976,48.7175,48.7631,48.3909,48.4669,50943.92
2013-10-03 12:00:00,63.77,63.79,63.6,63.68,19433.64797334814,48.4441,48.4593,48.3149,48.3757,19433.648
2013-10-03 12:30:00,63.73,63.98,63.65,63.97,16935.03609106052,48.4137,48.6036,48.3529,48.596,16935.0361
2013-10-03 13:00:00,63.96,64.19,63.83,64.19,57468.07329261521,48.5884,48.7631,48.4896,48.7631,57468.0733
2013-10-03 13:30:00,64.3,64.45,64.14,64.22,62742.920599666846,48.8467,48.9606,48.7251,48.7859,62742.9206
2013-10-03 14:00:00,64.22,64.24,63.95,64.22,31787.895613548026,48.7859,48.8011,48.5808,48.7859,31787.8956
2013-10-03 14:30:00,64.23,64.39,64.16,64.22,44142.14325374791,48.7935,48.9151,48.7403,48.7859,44142.1433
2013-10-03 15:00:00,64.22,64.48,64.19,64.32,60799.55580233203,48.7859,48.9834,48.7631,48.8619,60799.5558
2013-10-03 15:30:00,64.33,64.62,64.26,64.35,169905.607995558,48.8695,49.0898,48.8163,48.8847,169905.608
2013-10-04 09:30:00,64.27,64.57,64.04,64.47,105358.13436979456,48.8239,49.0518,48.6492,48.9758,105358.1344
2013-10-04 10:00:00,64.44,64.63,64.4,64.59,23181.565796779567,48.953,49.0974,48.9227,49.067,23181.5658
2013-10-04 10:30:00,64.61,64.86,64.6,64.84,38312.04886174348,49.0822,49.2721,49.0746,49.2569,38312.0489
2013-10-04 11:00:00,64.84,64.86,64.61,64.63,43031.64908384231,49.2569,49.2721,49.0822,49.0974,43031.6491
2013-10-04 11:30:00,64.63,64.74,64.58,64.71,12076.624097723488,49.0974,49.1809,49.0594,49.1582,12076.6241
2013-10-04 12:00:00,64.77,64.96,64.63,64.96,11243.75347029428,49.2037,49.3481,49.0974,49.3481,11243.7535
2013-10-04 12:30:00,64.91,64.96,64.81,64.89,70238.7562465297,49.3101,49.3481,49.2341,49.2949,70238.7562
2013-10-04 13:00:00,64.89,64.93,64.86,64.91,23042.75402554137,49.2949,49.3253,49.2721,49.3101,23042.754
2013-10-04 13:30:00,64.91,64.97,64.81,64.83,34564.13103831204,49.3101,49.3557,49.2341,49.2493,34564.131
2013-10-04 14:00:00,64.83,64.91,64.74,64.91,52609.661299278174,49.2493,49.3101,49.1809,49.3101,52609.6613
2013-10-04 14:30:00,64.88,64.94,64.82,64.86,17490.283176013323,49.2873,49.3329,49.2417,49.2721,17490.2832
2013-10-04 15:00:00,64.84,64.88,64.63,64.69,14991.671293725709,49.2569,49.2873,49.0974,49.143,14991.6713
2013-10-04 15:30:00,64.68,64.73,64.61,64.7,43448.08439755691,49.1354,49.1733,49.0822,49.1506,43448.0844
2013-10-07 09:30:00,63.6,63.95,63.5,63.83,29428.09550249861,48.3149,48.5808,48.239,48.4896,29428.0955
2013-10-07 10:00:00,63.81,64.1,63.78,64.04,13187.118267629094,48.4745,48.6948,48.4517,48.6492,13187.1183
2013-10-07 10:30:00,64.08,64.14,63.96,64.0,10133.259300388672,48.6796,48.7251,48.5884,48.6188,10133.2593
2013-10-07 11:00:00,63.99,64.16,63.88,64.15,19988.895058300943,48.6112,48.7403,48.5276,48.7327,19988.8951
2013-10-07 11:30:00,64.12,64.25,64.02,64.09,16518.600777345917,48.7099,48.8087,48.634,48.6872,16518.6008
2013-10-07 12:00:00,64.09,64.23,64.01,64.04,8051.082731815657,48.6872,48.7935,48.6264,48.6492,8051.0827
2013-10-07 12:30:00,64.03,64.03,63.82,63.83,5968.906163242643,48.6416,48.6416,48.482,48.4896,5968.9062
2013-10-07 13:00:00,63.82,64.01,63.82,63.94,5691.28262076624,48.482,48.6264,48.482,48.5732,5691.2826
2013-10-07 13:30:00,63.98,64.27,63.91,64.27,61493.61465852304,48.6036,48.8239,48.5504,48.8239,61493.6147
2013-10-07 14:00:00,64.25,64.28,64.11,64.25,43309.27262631871,48.8087,48.8315,48.7024,48.8087,43309.2726
2013-10-07 14:30:00,64.24,64.25,64.14,64.22,13187.118267629094,48.8011,48.8087,48.7251,48.7859,13187.1183
2013-10-07 15:00:00,64.22,64.22,64.04,64.11,44003.33148250971,48.7859,48.7859,48.6492,48.7024,44003.3315
2013-10-07 15:30:00,64.12,64.14,63.93,63.95,67601.33259300388,48.7099,48.7251,48.5656,48.5808,67601.3326
2013-10-08 09:30:00,64.04,64.08,63.79,64.04,39422.54303164908,48.6492,48.6796,48.4593,48.6492,39422.543
2013-10-08 10:00:00,64.04,64.04,63.76,63.82,13464.741810105495,48.6492,48.6492,48.4365,48.482,13464.7418
2013-10-08 10:30:00,63.83,63.83,63.53,63.57,73431.42698500832,48.4896,48.4896,48.2617,48.2921,73431.427
2013-10-08 11:00:00,63.55,63.58,63.35,63.54,34564.13103831204,48.2769,48.2997,48.125,48.2693,34564.131
2013-10-08 11:30:00,63.5,63.5,63.14,63.26,21515.82454192116,48.239,48.239,47.9655,48.0566,21515.8245
2013-10-08 12:00:00,63.22,63.31,62.91,62.93,89672.40421987783,48.0262,48.0946,47.7907,47.8059,89672.4042
2013-10-08 12:30:00,62.9,62.91,62.7,62.88,10549.694614103277,47.7832,47.7907,47.6312,47.768,10549.6946
2013-10-08 13:00:00,62.93,62.98,62.67,62.81,13325.930038867296,47.8059,47.8439,47.6084,47.7148,13325.93
2013-10-08 13:30:00,62.96,62.96,62.69,62.81,87173.79233759022,47.8287,47.8287,47.6236,47.7148,87173.7923
2013-10-08 14:00:00,62.77,62.78,62.41,62.56,60660.74403109383,47.6844,47.692,47.4109,47.5249,60660.744
2013-10-08 14:30:00,62.57,62.75,62.57,62.66,45530.26096612992,47.5325,47.6692,47.5325,47.6008,45530.261
2013-10-08 15:00:00,62.68,62.74,62.51,62.7,52887.284841754576,47.616,47.6616,47.4869,47.6312,52887.2848
2013-10-08 15:30:00,62.68,62.73,62.44,62.49,121182.67629094946,47.616,47.654,47.4337,47.4717,121182.6763
2013-10-09 09:30:00,62.71,62.83,62.39,62.6,68295.39144919488,47.6388,47.73,47.3957,47.5553,68295.3914
2013-10-09 10:00:00,62.6,62.7,62.38,62.62,33870.07218212104,47.5553,47.6312,47.3881,47.5704,33870.0722
2013-10-09 10:30:00,62.63,62.75,62.37,62.39,32759.578012215432,47.578,47.6692,47.3805,47.3957,32759.578
2013-10-09 11:00:00,62.37,62.53,62.2,62.2,28872.848417545807,47.3805,47.5021,47.2514,47.2514,28872.8484
2013-10-09 11:30:00,62.32,62.62,62.29,62.57,21377.01277068295,47.3425,47.5704,47.3198,47.5325,21377.0128
2013-10-09 12:00:00,62.57,62.59,62.45,62.51,32343.14269850083,47.5325,47.5477,47.4413,47.4869,32343.1427
2013-10-09 12:30:00,62.52,62.57,62.45,62.52,29705.71904497501,47.4945,47.5325,47.4413,47.4945,29705.719
2013-10-09 13:00:00,62.49,62.97,62.49,62.94,39977.790116601886,47.4717,47.8363,47.4717,47.8135,39977.7901
2013-10-09 13:30:00,62.95,62.97,62.78,62.89,8883.953359244864,47.8211,47.8363,47.692,47.7756,8883.9534
2013-10-09 14:00:00,62.91,63.08,62.82,62.93,15546.91837867851,47.7907,47.9199,47.7224,47.8059,15546.9184
2013-10-09 14:30:00,62.93,63.13,62.9,63.11,20405.330372015545,47.8059,47.9579,47.7832,47.9427,20405.3304
2013-10-09 15:00:00,63.11,63.21,62.99,63.15,43170.460855080506,47.9427,48.0187,47.8515,47.9731,43170.4609
2013-10-09 15:30:00,63.17,63.21,62.9,62.91,167684.6196557468,47.9883,48.0187,47.7832,47.7907,167684.6197
2013-10-10 09:30:00,63.59,64.17,63.53,64.11,55108.27318156579,48.3073,48.7479,48.2617,48.7024,55108.2732
2013-10-10 10:00:00,64.14,64.16,63.97,64.14,20821.765685730148,48.7251,48.7403,48.596,48.7251,20821.7657
2013-10-10 10:30:00,64.12,64.44,64.12,64.19,11243.75347029428,48.7099,48.953,48.7099,48.7631,11243.7535
2013-10-10 11:00:00,64.18,64.26,63.99,64.26,42337.5902276513,48.7555,48.8163,48.6112,48.8163,42337.5902
2013-10-10 11:30:00,64.27,64.41,64.22,64.37,11243.75347029428,48.8239,48.9303,48.7859,48.8999,11243.7535
2013-10-10 12:00:00,64.35,64.37,64.15,64.27,18878.400888395336,48.8847,48.8999,48.7327,48.8239,18878.4009
2013-10-10 12:30:00,64.27,64.33,64.25,64.27,5968.906163242643,48.8239,48.8695,48.8087,48.8239,5968.9062
2013-10-10 13:00:00,64.23,64.25,64.01,64.01,6940.588561910049,48.7935,48.8087,48.6264,48.6264,6940.5886
2013-10-10 13:30:00,64.06,64.14,64.06,64.13,5552.470849528039,48.6644,48.7251,48.6644,48.7175,5552.4708
2013-10-10 14:00:00,64.15,64.15,64.0,64.12,6662.965019433647,48.7327,48.7327,48.6188,48.7099,6662.965
2013-10-10 14:30:00,64.07,64.09,64.02,64.08,6524.153248195446,48.672,48.6872,48.634,48.6796,6524.1532
2013-10-10 15:00:00,64.09,64.38,64.09,64.31,12909.494725152692,48.6872,48.9075,48.6872,48.8543,12909.4947
2013-10-10 15:30:00,64.27,64.45,64.22,64.44,56774.01443642421,48.8239,48.9606,48.7859,48.953,56774.0144
2013-10-11 09:30:00,64.56,64.83,64.49,64.83,21932.259855635755,49.0442,49.2493,48.991,49.2493,21932.2599
2013-10-11 10:00:00,64.73,64.81,64.53,64.56,7495.835646862853,49.1733,49.2341,49.0214,49.0442,7495.8356
2013-10-11 10:30:00,64.57,64.71,64.47,64.69,18184.34203220433,49.0518,49.1582,48.9758,49.143,18184.342
2013-10-11 11:00:00,64.72,64.73,64.58,64.67,25402.55413659078,49.1657,49.1733,49.0594,49.1278,25402.5541
2013-10-11 11:30:00,64.66,64.87,64.63,64.84,16657.412548584118,49.1202,49.2797,49.0974,49.2569,16657.4125
2013-10-11 12:00:00,64.81,64.97,64.81,64.97,9439.200444197668,49.2341,49.3557,49.2341,49.3557,9439.2004
2013-10-11 12:30:00,64.96,65.05,64.96,65.05,3747.9178234314254,49.3481,49.4164,49.3481,49.4164,3747.9178
2013-10-11 13:00:00,65.02,65.05,64.89,64.9,4164.353137146029,49.3937,49.4164,49.2949,49.3025,4164.3531
2013-10-11 13:30:00,64.89,64.89,64.77,64.84,4303.16490838423,49.2949,49.2949,49.2037,49.2569,4303.1649
2013-10-11 14:00:00,64.85,64.97,64.84,64.87,4441.976679622432,49.2645,49.3557,49.2569,49.2797,4441.9767
2013-10-11 14:30:00,64.84,64.9,64.79,64.9,6524.153248195446,49.2569,49.3025,49.2189,49.3025,6524.1532
2013-10-11 15:00:00,64.91,64.97,64.79,64.95,8328.706274292059,49.3101,49.3557,49.2189,49.3405,8328.7063
2013-10-11 15:30:00,64.96,65.14,64.92,65.12,36368.68406440866,49.3481,49.4848,49.3177,49.4696,36368.6841
2013-10-14 09:30:00,64.76,65.02,64.68,64.94,25680.177679067183,49.1961,49.3937,49.1354,49.3329,25680.1777
2013-10-14 10:00:00,64.92,64.92,64.7,64.79,34425.31926707384,49.3177,49.3177,49.1506,49.2189,34425.3193
2013-10-14 10:30:00,64.78,64.85,64.64,64.78,49416.99056079955,49.2113,49.2645,49.105,49.2113,49416.9906
2013-10-14 11:00:00,64.74,65.0,64.73,64.99,44280.95502498611,49.1809,49.3785,49.1733,49.3709,44280.955
2013-10-14 11:30:00,65.01,65.13,64.99,65.09,9994.447529150471,49.3861,49.4772,49.3709,49.4468,9994.4475
2013-10-14 12:00:00,65.11,65.26,65.1,65.17,8189.894503053858,49.462,49.576,49.4544,49.5076,8189.8945
2013-10-14 12:30:00,65.15,65.27,65.14,65.23,28178.789561354803,49.4924,49.5836,49.4848,49.5532,28178.7896
2013-10-14 13:00:00,65.25,65.27,65.12,65.15,37062.74292059967,49.5684,49.5836,49.4696,49.4924,37062.7429
2013-10-14 13:30:00,65.16,65.2,65.1,65.19,21238.20099944475,49.5,49.5304,49.4544,49.5228,21238.201
2013-10-14 14:00:00,65.2,65.28,65.13,65.17,40533.03720155469,49.5304,49.5912,49.4772,49.5076,40533.0372
2013-10-14 14:30:00,65.17,65.24,65.06,65.15,38589.67240421988,49.5076,49.5608,49.424,49.4924,38589.6724
2013-10-14 15:00:00,65.17,65.27,65.12,65.26,41921.1549139367,49.5076,49.5836,49.4696,49.576,41921.1549
2013-10-14 15:30:00,65.25,65.33,65.11,65.25,25818.989450305384,49.5684,49.6291,49.462,49.5684,25818.9895
2013-10-15 09:30:00,65.32,65.49,65.12,65.32,61493.61465852304,49.6216,49.7507,49.4696,49.6216,61493.6147
2013-10-15 10:00:00,65.35,65.43,65.31,65.43,35813.43697945586,49.6443,49.7051,49.614,49.7051,35813.437
2013-10-15 10:30:00,65.43,65.51,65.26,65.27,57468.07329261521,49.7051,49.7659,49.576,49.5836,57468.0733
2013-10-15 11:00:00,65.28,65.76,65.26,65.66,52609.661299278174,49.5912,49.9558,49.576,49.8798,52609.6613
2013-10-15 11:30:00,65.61,65.61,65.42,65.43,7079.400333148251,49.8419,49.8419,49.6975,49.7051,7079.4003
2013-10-15 12:00:00,65.38,65.4,65.17,65.2,11104.94169905608,49.6671,49.6823,49.5076,49.5304,11104.9417
2013-10-15 12:30:00,65.17,65.23,64.99,65.04,14575.235980011104,49.5076,49.5532,49.3709,49.4088,14575.236
2013-10-15 13:00:00,65.04,65.2,64.98,65.12,21377.01277068295,49.4088,49.5304,49.3633,49.4696,21377.0128
2013-10-15 13:30:00,65.1,65.41,65.07,65.41,26513.04830649639,49.4544,49.6899,49.4316,49.6899,26513.0483
2013-10-15 14:00:00,65.43,65.58,65.34,65.34,43309.27262631871,49.7051,49.8191,49.6367,49.6367,43309.2726
2013-10-15 14:30:00,65.27,65.31,65.0,65.2,24292.05996668517,49.5836,49.614,49.3785,49.5304,24292.06
2013-10-15 15:00:00,65.2,65.34,65.15,65.27,39700.16657412549,49.5304,49.6367,49.4924,49.5836,39700.1666
2013-10-15 15:30:00,65.26,65.51,65.23,65.25,179483.6202109939,49.576,49.7659,49.5532,49.5684,179483.6202
2013-10-16 09:30:00,65.73,66.06,65.56,66.02,35397.00166574125,49.933,50.1837,49.8039,50.1533,35397.0017
2013-10-16 10:00:00,66.02,66.06,65.84,65.84,22348.69516935036,50.1533,50.1837,50.0166,50.0166,22348.6952
2013-10-16 10:30:00,65.82,65.93,65.74,65.9,33870.07218212104,50.0014,50.0849,49.9406,50.0622,33870.0722
2013-10-16 11:00:00,65.86,65.92,65.7,65.86,37062.74292059967,50.0318,50.0774,49.9102,50.0318,37062.7429
2013-10-16 11:30:00,65.86,65.96,65.82,65.9,6385.3414769572455,50.0318,50.1077,50.0014,50.0622,6385.3415
2013-10-16 12:00:00,65.94,65.98,65.84,65.84,6385.3414769572455,50.0925,50.1229,50.0166,50.0166,6385.3415
2013-10-16 12:30:00,65.82,65.82,65.64,65.64,34564.13103831204,50.0014,50.0014,49.8646,49.8646,34564.131
2013-10-16 13:00:00,65.66,65.71,65.64,65.65,8189.894503053858,49.8798,49.9178,49.8646,49.8722,8189.8945
2013-10-16 13:30:00,65.68,65.75,65.62,65.62,13881.177123820098,49.895,49.9482,49.8495,49.8495,13881.1771
2013-10-16 14:00:00,65.66,65.73,65.61,65.61,18323.15380344253,49.8798,49.933,49.8419,49.8419,18323.1538
2013-10-16 14:30:00,65.62,65.67,65.56,65.6,14991.671293725709,49.8495,49.8874,49.8039,49.8343,14991.6713
2013-10-16 15:00:00,65.59,65.74,65.53,65.66,33731.26041088284,49.8267,49.9406,49.7811,49.8798,33731.2604
2013-10-16 15:30:00,65.64,65.82,65.62,65.79,57468.07329261521,49.8646,50.0014,49.8495,49.9786,57468.0733
2013-10-17 09:30:00,66.1,66.17,66.02,66.07,29983.34258745141,50.2141,50.2673,50.1533,50.1913,29983.3426
2013-10-17 10:00:00,65.97,66.3,65.97,66.28,26929.48362021099,50.1153,50.366,50.1153,50.3508,26929.4836
2013-10-17 10:30:00,66.24,66.5,66.22,66.47,29011.660188784008,50.3204,50.518,50.3053,50.4952,29011.6602
2013-10-17 11:00:00,66.47,66.65,66.47,66.64,45669.07273736813,50.4952,50.6319,50.4952,50.6243,45669.0727
2013-10-17 11:30:00,66.66,66.8,66.64,66.67,15408.10660744031,50.6395,50.7459,50.6243,50.6471,15408.1066
2013-10-17 12:00:00,66.68,66.77,66.57,66.69,26374.236535258187,50.6547,50.7231,50.5711,50.6623,26374.2365
2013-10-17 12:30:00,66.72,66.74,66.65,66.69,15408.10660744031,50.6851,50.7003,50.6319,50.6623,15408.1066
2013-10-17 13:00:00,66.7,66.7,66.45,66.49,14852.859522487506,50.6699,50.6699,50.48,50.5104,14852.8595
2013-10-17 13:30:00,66.49,66.59,66.46,66.49,19433.64797334814,50.5104,50.5863,50.4876,50.5104,19433.648
2013-10-17 14:00:00,66.44,66.49,66.34,66.49,19294.83620210994,50.4724,50.5104,50.3964,50.5104,19294.8362
2013-10-17 14:30:00,66.49,66.51,66.34,66.43,26513.04830649639,50.5104,50.5256,50.3964,50.4648,26513.0483
2013-10-17 15:00:00,66.43,66.54,66.39,66.46,27345.9189339256,50.4648,50.5483,50.4344,50.4876,27345.9189
2013-10-17 15:30:00,66.47,66.72,66.44,66.72,75097.16823986673,50.4952,50.6851,50.4724,50.6851,75097.1682
2013-10-18 09:30:00,66.9,67.05,66.78,66.97,57051.63797890061,50.8218,50.9358,50.7307,50.875,57051.638
2013-10-18 10:00:00,66.95,67.07,66.93,67.02,41782.3431426985,50.8598,50.951,50.8446,50.913,41782.3431
2013-10-18 10:30:00,66.98,67.13,66.88,67.08,41365.90782898389,50.8826,50.9966,50.8066,50.9586,41365.9078
2013-10-18 11:00:00,67.09,67.31,67.05,67.28,88284.28650749582,50.9662,51.1333,50.9358,51.1105,88284.2865
2013-10-18 11:30:00,67.31,67.32,66.94,66.94,17073.84786229872,51.1333,51.1409,50.8522,50.8522,17073.8479
2013-10-18 12:00:00,66.95,67.05,66.95,66.98,16657.412548584118,50.8598,50.9358,50.8598,50.8826,16657.4125
2013-10-18 12:30:00,66.98,67.07,66.98,67.04,17212.65963353692,50.8826,50.951,50.8826,50.9282,17212.6596
2013-10-18 13:00:00,67.07,67.09,67.02,67.04,31093.83675735702,50.951,50.9662,50.913,50.9282,31093.8368
2013-10-18 13:30:00,67.0,67.13,66.98,67.13,18739.58911715713,50.8978,50.9966,50.8826,50.9966,18739.5891
2013-10-18 14:00:00,67.12,67.22,67.11,67.22,13742.365352581895,50.989,51.0649,50.9814,51.0649,13742.3654
2013-10-18 14:30:00,67.24,67.3,67.21,67.27,24292.05996668517,51.0801,51.1257,51.0573,51.1029,24292.06
2013-10-18 15:00:00,67.26,67.26,67.05,67.05,15269.294836202109,51.0953,51.0953,50.9358,50.9358,15269.2948
2013-10-18 15:30:00,67.09,67.14,67.05,67.14,54414.21432537479,50.9662,51.0041,50.9358,51.0041,54414.2143
2013-10-21 09:30:00,67.23,67.37,67.12,67.18,34425.31926707384,51.0725,51.1789,50.989,51.0345,34425.3193
2013-10-21 10:00:00,67.23,67.27,66.87,66.87,52332.03775680177,51.0725,51.1029,50.799,50.799,52332.0378
2013-10-21 10:30:00,66.88,66.88,66.64,66.69,21377.01277068295,50.8066,50.8066,50.6243,50.6623,21377.0128
2013-10-21 11:00:00,66.67,67.04,66.65,67.02,94114.38089950028,50.6471,50.9282,50.6319,50.913,94114.3809
2013-10-21 11:30:00,66.97,66.97,66.81,66.84,24430.87173792337,50.875,50.875,50.7535,50.7762,24430.8717
2013-10-21 12:00:00,66.83,66.83,66.71,66.75,21654.63631315936,50.7687,50.7687,50.6775,50.7079,21654.6363
2013-10-21 12:30:00,66.76,66.78,66.7,66.75,8883.953359244864,50.7155,50.7307,50.6699,50.7079,8883.9534
2013-10-21 13:00:00,66.75,66.79,66.72,66.76,17906.71848972793,50.7079,50.7383,50.6851,50.7155,17906.7185
2013-10-21 13:30:00,66.77,66.79,66.73,66.74,8328.706274292059,50.7231,50.7383,50.6927,50.7003,8328.7063
2013-10-21 14:00:00,66.75,66.75,66.57,66.63,14575.235980011104,50.7079,50.7079,50.5711,50.6167,14575.236
2013-10-21 14:30:00,66.63,66.7,66.61,66.65,21238.20099944475,50.6167,50.6699,50.6015,50.6319,21238.201
2013-10-21 15:00:00,66.67,66.81,66.66,66.72,46640.755136035536,50.6471,50.7535,50.6395,50.6851,46640.7551
2013-10-21 15:30:00,66.69,66.72,66.64,66.67,120766.24097723486,50.6623,50.6851,50.6243,50.6471,120766.241
2013-10-22 09:30:00,67.41,67.56,67.31,67.39,73847.86229872293,51.2093,51.3232,51.1333,51.1941,73847.8623
2013-10-22 10:00:00,67.34,67.71,67.33,67.59,16796.22431982232,51.1561,51.4372,51.1485,51.346,16796.2243
2013-10-22 10:30:00,67.58,67.73,67.12,67.31,42754.0255413659,51.3384,51.4524,50.989,51.1333,42754.0255
2013-10-22 11:00:00,67.35,67.44,67.23,67.35,68850.63853414769,51.1637,51.232,51.0725,51.1637,68850.6385
2013-10-22 11:30:00,67.32,67.56,67.3,67.51,34008.88395335924,51.1409,51.3232,51.1257,51.2852,34008.884
2013-10-22 12:00:00,67.54,67.54,67.25,67.28,62048.86174347584,51.308,51.308,51.0877,51.1105,62048.8617
2013-10-22 12:30:00,67.25,67.31,67.11,67.16,63298.16768461965,51.0877,51.1333,50.9814,51.0193,63298.1677
2013-10-22 13:00:00,67.15,67.28,67.12,67.13,19711.27151582454,51.0117,51.1105,50.989,50.9966,19711.2715
2013-10-22 13:30:00,67.12,67.34,67.05,67.24,19572.45974458634,50.989,51.1561,50.9358,51.0801,19572.4597
2013-10-22 14:00:00,67.24,67.25,67.07,67.17,29983.34258745141,51.0801,51.0877,50.951,51.0269,29983.3426
2013-10-22 14:30:00,67.14,67.42,67.14,67.36,27623.542476401995,51.0041,51.2169,51.0041,51.1713,27623.5425
2013-10-22 15:00:00,67.37,67.58,67.37,67.49,19294.83620210994,51.1789,51.3384,51.1789,51.27,19294.8362
2013-10-22 15:30:00,67.5,67.52,67.37,67.52,44558.57856746252,51.2776,51.2928,51.1789,51.2928,44558.5786
2013-10-23 09:30:00,67.42,67.65,67.11,67.16,44003.33148250971,51.2169,51.3916,50.9814,51.0193,44003.3315
2013-10-23 10:00:00,67.11,67.42,67.01,67.27,54830.64963908939,50.9814,51.2169,50.9054,51.1029,54830.6496
2013-10-23 10:30:00,67.29,67.42,66.98,67.24,38034.42531926707,51.1181,51.2169,50.8826,51.0801,38034.4253
2013-10-23 11:00:00,67.22,67.39,67.05,67.26,52054.41421432537,51.0649,51.1941,50.9358,51.0953,52054.4142
2013-10-23 11:30:00,67.22,67.31,67.08,67.13,22487.50694058856,51.0649,51.1333,50.9586,50.9966,22487.5069
2013-10-23 12:00:00,67.08,67.16,66.84,66.85,10133.259300388672,50.9586,51.0193,50.7762,50.7838,10133.2593
2013-10-23 12:30:00,66.82,67.05,66.81,67.04,20266.518600777345,50.7611,50.9358,50.7535,50.9282,20266.5186
2013-10-23 13:00:00,67.02,67.23,66.98,67.17,31093.83675735702,50.913,51.0725,50.8826,51.0269,31093.8368
2013-10-23 13:30:00,67.17,67.23,67.05,67.2,22209.88339811216,51.0269,51.0725,50.9358,51.0497,22209.8834
2013-10-23 14:00:00,67.2,67.47,67.19,67.42,31371.460299833423,51.0497,51.2548,51.0421,51.2169,31371.4603
2013-10-23 14:30:00,67.43,67.67,67.39,67.62,38728.48417545808,51.2245,51.4068,51.1941,51.3688,38728.4842
2013-10-23 15:00:00,67.61,67.83,67.61,67.75,70238.7562465297,51.3612,51.5283,51.3612,51.4675,70238.7562
2013-10-23 15:30:00,67.76,68.06,67.72,68.01,144919.48917268185,51.4751,51.703,51.4448,51.6651,144919.4892
2013-10-24 09:30:00,65.01,65.97,64.93,65.51,401721.2659633537,49.3861,50.1153,49.3253,49.7659,401721.266
2013-10-24 10:00:00,65.38,65.44,64.73,64.92,272487.50694058853,49.6671,49.7127,49.1733,49.3177,272487.5069
2013-10-24 10:30:00,64.92,65.12,64.62,64.79,239450.3053858967,49.3177,49.4696,49.0898,49.2189,239450.3054
2013-10-24 11:00:00,64.79,65.74,64.77,65.74,266935.0360910605,49.2189,49.9406,49.2037,49.9406,266935.0361
2013-10-24 11:30:00,65.74,66.09,65.68,65.87,81621.32148806218,49.9406,50.2065,49.895,50.0394,81621.3215
2013-10-24 12:00:00,65.84,65.89,65.74,65.79,63020.54414214325,50.0166,50.0546,49.9406,49.9786,63020.5441
2013-10-24 12:30:00,65.79,65.79,65.46,65.56,48861.74347584675,49.9786,49.9786,49.7279,49.8039,48861.7435
2013-10-24 13:00:00,65.56,65.78,65.47,65.74,73847.86229872293,49.8039,49.971,49.7355,49.9406,73847.8623
2013-10-24 13:30:00,65.75,66.07,65.7,65.99,74125.48584119933,49.9482,50.1913,49.9102,50.1305,74125.4858
2013-10-24 14:00:00,66.0,66.28,65.81,66.07,74958.35646862854,50.1381,50.3508,49.9938,50.1913,74958.3565
2013-10-24 14:30:00,66.02,66.19,65.81,66.04,184897.27928928373,50.1533,50.2825,49.9938,50.1685,184897.2793
2013-10-24 15:00:00,66.01,66.28,65.9,66.18,142559.6890616324,50.1457,50.3508,50.0622,50.2749,142559.6891
2013-10-24 15:30:00,66.18,66.4,66.11,66.38,222376.457523598,50.2749,50.442,50.2217,50.4268,222376.4575
2013-10-25 09:30:00,66.49,66.5,66.13,66.36,108550.80510827315,50.5104,50.518,50.2369,50.4116,108550.8051
2013-10-25 10:00:00,66.33,66.38,65.95,66.06,121043.86451971126,50.3888,50.4268,50.1001,50.1837,121043.8645
2013-10-25 10:30:00,66.08,66.14,65.97,66.08,64963.90893947806,50.1989,50.2445,50.1153,50.1989,64963.9089
2013-10-25 11:00:00,66.09,66.1,65.82,66.05,66352.02665186007,50.2065,50.2141,50.0014,50.1761,66352.0267
2013-10-25 11:30:00,66.04,66.04,65.58,65.69,26513.04830649639,50.1685,50.1685,49.8191,49.9026,26513.0483
2013-10-25 12:00:00,65.73,65.74,65.41,65.74,32481.95446973903,49.933,49.9406,49.6899,49.9406,32481.9545
2013-10-25 12:30:00,65.74,65.76,65.56,65.6,33870.07218212104,49.9406,49.9558,49.8039,49.8343,33870.0722
2013-10-25 13:00:00,65.59,65.64,65.48,65.53,36646.30760688506,49.8267,49.8646,49.7431,49.7811,36646.3076
2013-10-25 13:30:00,65.51,65.66,65.48,65.64,36229.87229317046,49.7659,49.8798,49.7431,49.8646,36229.8723
2013-10-25 14:00:00,65.64,65.95,65.64,65.94,49972.23764575236,49.8646,50.1001,49.8646,50.0925,49972.2376
2013-10-25 14:30:00,65.94,66.24,65.87,66.23,62187.67351471404,50.0925,50.3204,50.0394,50.3128,62187.6735
2013-10-25 15:00:00,66.23,66.23,66.05,66.15,41088.28428650749,50.3128,50.3128,50.1761,50.2521,41088.2843
2013-10-25 15:30:00,66.13,66.2,66.08,66.15,88700.72182121043,50.2369,50.2901,50.1989,50.2521,88700.7218
2013-10-28 09:30:00,65.84,65.94,65.66,65.94,51499.16712937257,50.0166,50.0925,49.8798,50.0925,51499.1671
2013-10-28 10:00:00,65.89,66.15,65.88,65.88,52054.41421432537,50.0546,50.2521,50.047,50.047,52054.4142
2013-10-28 10:30:00,65.88,65.9,65.49,65.53,47751.24930594114,50.047,50.0622,49.7507,49.7811,47751.2493
2013-10-28 11:00:00,65.56,65.64,65.39,65.53,27207.1071626874,49.8039,49.8646,49.6747,49.7811,27207.1072
2013-10-28 11:30:00,65.55,65.66,65.46,65.58,23042.75402554137,49.7963,49.8798,49.7279,49.8191,23042.754
2013-10-28 12:00:00,65.56,65.61,65.51,65.54,61077.17934480844,49.8039,49.8419,49.7659,49.7887,61077.1793
2013-10-28 12:30:00,65.56,65.77,65.52,65.77,37201.55469183787,49.8039,49.9634,49.7735,49.9634,37201.5547
2013-10-28 13:00:00,65.79,65.84,65.75,65.77,15685.730149916712,49.9786,50.0166,49.9482,49.9634,15685.7301
2013-10-28 13:30:00,65.78,65.8,65.66,65.68,30399.777901166017,49.971,49.9862,49.8798,49.895,30399.7779
2013-10-28 14:00:00,65.66,65.81,65.62,65.79,24014.43642420877,49.8798,49.9938,49.8495,49.9786,24014.4364
2013-10-28 14:30:00,65.8,65.85,65.66,65.7,24153.248195446973,49.9862,50.0242,49.8798,49.9102,24153.2482
2013-10-28 15:00:00,65.7,65.71,65.57,65.69,41227.09605774569,49.9102,49.9178,49.8115,49.9026,41227.0961
2013-10-28 15:30:00,65.66,65.67,65.33,65.39,129650.19433647972,49.8798,49.8874,49.6291,49.6747,129650.1943
2013-10-29 09:30:00,65.35,65.46,64.84,64.91,151304.83064963907,49.6443,49.7279,49.2569,49.3101,151304.8306
2013-10-29 10:00:00,64.87,64.94,64.55,64.79,103137.14602998334,49.2797,49.3329,49.0366,49.2189,103137.146
2013-10-29 10:30:00,64.83,64.87,64.71,64.76,28456.413103831204,49.2493,49.2797,49.1582,49.1961,28456.4131
2013-10-29 11:00:00,64.75,64.97,64.75,64.93,12909.494725152692,49.1885,49.3557,49.1885,49.3253,12909.4947
2013-10-29 11:30:00,64.92,64.97,64.76,64.92,17906.71848972793,49.3177,49.3557,49.1961,49.3177,17906.7185
2013-10-29 12:00:00,64.95,64.97,64.84,64.87,28872.848417545807,49.3405,49.3557,49.2569,49.2797,28872.8484
2013-10-29 12:30:00,64.83,65.0,64.8,64.93,14575.235980011104,49.2493,49.3785,49.2265,49.3253,14575.236
2013-10-29 13:00:00,64.94,65.02,64.89,64.94,18600.77734591893,49.3329,49.3937,49.2949,49.3329,18600.7773
2013-10-29 13:30:00,65.01,65.07,64.94,64.99,19850.083287062746,49.3861,49.4316,49.3329,49.3709,19850.0833
2013-10-29 14:00:00,64.99,65.0,64.78,64.83,60105.49694614103,49.3709,49.3785,49.2113,49.2493,60105.4969
2013-10-29 14:30:00,64.84,64.89,64.76,64.85,47334.81399222654,49.2569,49.2949,49.1961,49.2645,47334.814
2013-10-29 15:00:00,64.84,64.92,64.82,64.88,58023.320377568016,49.2569,49.3177,49.2417,49.2873,58023.3204
2013-10-29 15:30:00,64.88,64.99,64.8,64.99,117295.94669627985,49.2873,49.3709,49.2265,49.3709,117295.9467
2013-10-30 09:30:00,64.91,65.2,64.86,64.91,44419.76679622432,49.3101,49.5304,49.2721,49.3101,44419.7668
2013-10-30 10:00:00,64.9,64.97,64.74,64.86,54691.83786785119,49.3025,49.3557,49.1809,49.2721,54691.8379
2013-10-30 10:30:00,64.86,64.86,64.69,64.76,29983.34258745141,49.2721,49.2721,49.143,49.1961,29983.3426
2013-10-30 11:00:00,64.78,64.81,64.58,64.6,49694.61410327596,49.2113,49.2341,49.0594,49.0746,49694.6141
2013-10-30 11:30:00,64.61,64.61,64.4,64.45,43309.27262631871,49.0822,49.0822,48.9227,48.9606,43309.2726
2013-10-30 12:00:00,64.45,64.46,64.32,64.43,59689.06163242643,48.9606,48.9682,48.8619,48.9454,59689.0616
2013-10-30 12:30:00,64.42,64.46,64.22,64.29,70655.1915602443,48.9378,48.9682,48.7859,48.8391,70655.1916
2013-10-30 13:00:00,64.28,64.33,64.15,64.19,40394.22543031649,48.8315,48.8695,48.7327,48.7631,40394.2254
2013-10-30 13:30:00,64.18,64.23,63.97,64.11,69822.3209328151,48.7555,48.7935,48.596,48.7024,69822.3209
2013-10-30 14:00:00,64.12,64.32,63.73,63.85,55941.143808995,48.7099,48.8619,48.4137,48.5048,55941.1438
2013-10-30 14:30:00,63.85,64.19,63.76,64.14,92309.82787340366,48.5048,48.7631,48.4365,48.7251,92309.8279
2013-10-30 15:00:00,64.1,64.2,64.02,64.14,47751.24930594114,48.6948,48.7707,48.634,48.7251,47751.2493
2013-10-30 15:30:00,64.16,64.27,64.04,64.12,101471.40477512492,48.7403,48.8239,48.6492,48.7099,101471.4048
2013-10-31 09:30:00,64.22,64.53,64.11,64.21,27207.1071626874,48.7859,49.0214,48.7024,48.7783,27207.1072
2013-10-31 10:00:00,64.23,64.24,64.04,64.07,37479.17823431427,48.7935,48.8011,48.6492,48.672,37479.1782
2013-10-31 10:30:00,64.08,64.38,63.96,64.36,38173.23709050528,48.6796,48.9075,48.5884,48.8923,38173.2371
2013-10-31 11:00:00,64.37,64.7,64.37,64.67,21793.448084397554,48.8999,49.1506,48.8999,49.1278,21793.4481
2013-10-31 11:30:00,64.71,64.8,64.6,64.62,36785.11937812327,49.1582,49.2265,49.0746,49.0898,36785.1194
2013-10-31 12:00:00,64.6,64.75,64.56,64.75,48306.496390893946,49.0746,49.1885,49.0442,49.1885,48306.4964
2013-10-31 12:30:00,64.74,64.77,64.56,64.56,36368.68406440866,49.1809,49.2037,49.0442,49.0442,36368.6841
2013-10-31 13:00:00,64.58,64.73,64.58,64.66,16102.165463631314,49.0594,49.1733,49.0594,49.1202,16102.1655
2013-10-31 13:30:00,64.69,64.72,64.59,64.65,21515.82454192116,49.143,49.1657,49.067,49.1126,21515.8245
2013-10-31 14:00:00,64.67,64.82,64.66,64.79,29844.530816213213,49.1278,49.2417,49.1202,49.2189,29844.5308
2013-10-31 14:30:00,64.76,64.76,64.49,64.52,38589.67240421988,49.1961,49.1961,48.991,49.0138,38589.6724
2013-10-31 15:00:00,64.5,64.5,64.19,64.21,59133.81454747362,48.9986,48.9986,48.7631,48.7783,59133.8145
2013-10-31 15:30:00,64.19,64.35,64.18,64.27,193087.1737923376,48.7631,48.8847,48.7555,48.8239,193087.1738
2013-11-01 09:30:00,64.01,64.44,63.88,64.19,44558.57856746252,48.6264,48.953,48.5276,48.7631,44558.5786
2013-11-01 10:00:00,64.18,64.65,64.11,64.19,41365.90782898389,48.7555,49.1126,48.7024,48.7631,41365.9078
2013-11-01 10:30:00,64.13,64.41,64.07,64.34,28178.789561354803,48.7175,48.9303,48.672,48.8771,28178.7896
2013-11-01 11:00:00,64.32,64.32,63.92,64.16,20127.706829539144,48.8619,48.8619,48.558,48.7403,20127.7068
2013-11-01 11:30:00,64.14,64.26,63.97,63.97,25402.55413659078,48.7251,48.8163,48.596,48.596,25402.5541
2013-11-01 12:00:00,63.97,64.04,63.78,63.94,24708.495280399777,48.596,48.6492,48.4517,48.5732,24708.4953
2013-11-01 12:30:00,63.91,64.17,63.91,64.12,14436.424208772904,48.5504,48.7479,48.5504,48.7099,14436.4242
2013-11-01 13:00:00,64.12,64.25,64.07,64.24,29983.34258745141,48.7099,48.8087,48.672,48.8011,29983.3426
2013-11-01 13:30:00,64.24,64.27,64.08,64.24,25124.93059411438,48.8011,48.8239,48.6796,48.8011,25124.9306
2013-11-01 14:00:00,64.25,64.43,64.25,64.33,25263.74236535258,48.8087,48.9454,48.8087,48.8695,25263.7424
2013-11-01 14:30:00,64.33,64.44,64.3,64.3,37756.80177679067,48.8695,48.953,48.8467,48.8467,37756.8018
2013-11-01 15:00:00,64.3,64.4,64.3,64.32,54136.59078289838,48.8467,48.9227,48.8467,48.8619,54136.5908
2013-11-01 15:30:00,64.31,64.42,64.22,64.25,144503.05385896724,48.8543,48.9378,48.7859,48.8087,144503.0539
2013-11-04 09:30:00,64.3,64.63,64.2,64.63,29705.71904497501,48.8467,49.0974,48.7707,49.0974,29705.719
2013-11-04 10:00:00,64.63,64.88,64.61,64.74,21377.01277068295,49.0974,49.2873,49.0822,49.1809,21377.0128
2013-11-04 10:30:00,64.75,64.81,64.57,64.58,31371.460299833423,49.1885,49.2341,49.0518,49.0594,31371.4603
2013-11-04 11:00:00,64.58,64.76,64.58,64.76,20127.706829539144,49.0594,49.1961,49.0594,49.1961,20127.7068
2013-11-04 11:30:00,64.7,64.77,64.61,64.68,28317.601332593003,49.1506,49.2037,49.0822,49.1354,28317.6013
2013-11-04 12:00:00,64.68,64.79,64.61,64.75,17351.471404775122,49.1354,49.2189,49.0822,49.1885,17351.4714
2013-11-04 12:30:00,64.74,64.82,64.68,64.76,14991.671293725709,49.1809,49.2417,49.1354,49.1961,14991.6713
2013-11-04 13:00:00,64.72,64.8,64.66,64.71,14158.800666296502,49.1657,49.2265,49.1202,49.1582,14158.8007
2013-11-04 13:30:00,64.69,64.82,64.64,64.79,23459.18933925597,49.143,49.2417,49.105,49.2189,23459.1893
2013-11-04 14:00:00,64.8,65.01,64.8,65.0,40255.41365907829,49.2265,49.3861,49.2265,49.3785,40255.4137
2013-11-04 14:30:00,64.97,65.08,64.86,64.94,68850.63853414769,49.3557,49.4392,49.2721,49.3329,68850.6385
2013-11-04 15:00:00,64.94,65.06,64.86,65.04,138811.77123820098,49.3329,49.424,49.2721,49.4088,138811.7712
2013-11-04 15:30:00,65.04,65.23,65.0,65.2,86063.29816768461,49.4088,49.5532,49.3785,49.5304,86063.2982
2013-11-05 09:30:00,64.87,65.02,64.79,64.99,49833.42587451416,49.2797,49.3937,49.2189,49.3709,49833.4259
2013-11-05 10:00:00,64.97,65.05,64.84,65.02,40671.84897279289,49.3557,49.4164,49.2569,49.3937,40671.849
2013-11-05 10:30:00,65.03,65.25,64.99,65.2,81760.13325930039,49.4012,49.5684,49.3709,49.5304,81760.1333
2013-11-05 11:00:00,65.19,65.19,65.1,65.15,22209.88339811216,49.5228,49.5228,49.4544,49.4924,22209.8834
2013-11-05 11:30:00,65.08,65.43,65.03,65.25,57329.26152137701,49.4392,49.7051,49.4012,49.5684,57329.2615
2013-11-05 12:00:00,65.23,65.51,65.18,65.43,24014.43642420877,49.5532,49.7659,49.5152,49.7051,24014.4364
2013-11-05 12:30:00,65.4,65.42,65.29,65.29,20127.706829539144,49.6823,49.6975,49.5988,49.5988,20127.7068
2013-11-05 13:00:00,65.29,65.33,65.18,65.2,25402.55413659078,49.5988,49.6291,49.5152,49.5304,25402.5541
2013-11-05 13:30:00,65.22,65.3,65.16,65.2,19156.024430871737,49.5456,49.6064,49.5,49.5304,19156.0244
2013-11-05 14:00:00,65.2,65.55,65.2,65.55,23736.81288173237,49.5304,49.7963,49.5304,49.7963,23736.8129
2013-11-05 14:30:00,65.55,65.6,65.39,65.39,31510.272071071624,49.7963,49.8343,49.6747,49.6747,31510.2721
2013-11-05 15:00:00,65.39,65.46,65.24,65.33,41504.719600222095,49.6747,49.7279,49.5608,49.6291,41504.7196
2013-11-05 15:30:00,65.33,65.34,65.12,65.15,100222.09883398112,49.6291,49.6367,49.4696,49.4924,100222.0988
2013-11-06 09:30:00,65.57,65.78,65.43,65.69,38867.29594669628,49.8115,49.971,49.7051,49.9026,38867.2959
2013-11-06 10:00:00,65.69,65.73,65.53,65.59,63436.97945585785,49.9026,49.933,49.7811,49.8267,63436.9795
2013-11-06 10:30:00,65.59,65.66,65.44,65.44,44836.20210993892,49.8267,49.8798,49.7127,49.7127,44836.2021
2013-11-06 11:00:00,65.45,65.67,65.3,65.63,33176.013325930035,49.7203,49.8874,49.6064,49.857,33176.0133
2013-11-06 11:30:00,65.64,65.64,65.41,65.41,18878.400888395336,49.8646,49.8646,49.6899,49.6899,18878.4009
2013-11-06 12:00:00,65.43,65.43,65.28,65.38,14297.612437534704,49.7051,49.7051,49.5912,49.6671,14297.6124
2013-11-06 12:30:00,65.37,65.53,65.37,65.49,10549.694614103277,49.6595,49.7811,49.6595,49.7507,10549.6946
2013-11-06 13:00:00,65.49,65.51,65.33,65.35,19156.024430871737,49.7507,49.7659,49.6291,49.6443,19156.0244
2013-11-06 13:30:00,65.35,65.43,65.23,65.42,26790.67184897279,49.6443,49.7051,49.5532,49.6975,26790.6718
2013-11-06 14:00:00,65.43,65.43,65.2,65.28,20821.765685730148,49.7051,49.7051,49.5304,49.5912,20821.7657
2013-11-06 14:30:00,65.29,65.4,65.29,65.39,16518.600777345917,49.5988,49.6823,49.5988,49.6747,16518.6008
2013-11-06 15:00:00,65.4,65.46,65.35,65.36,22765.13048306496,49.6823,49.7279,49.6443,49.6519,22765.1305
2013-11-06 15:30:00,65.37,65.5,65.35,65.48,50249.86118822876,49.6595,49.7583,49.6443,49.7431,50249.8612
2013-11-07 09:30:00,65.6,65.68,65.26,65.4,80233.20377568017,49.8343,49.895,49.576,49.6823,80233.2038
2013-11-07 10:00:00,65.41,65.41,64.91,65.03,44142.14325374791,49.6899,49.6899,49.3101,49.4012,44142.1433
2013-11-07 10:30:00,64.92,64.94,64.53,64.53,33314.82509716824,49.3177,49.3329,49.0214,49.0214,33314.8251
2013-11-07 11:00:00,64.56,64.7,64.38,64.53,68711.82676290949,49.0442,49.1506,48.9075,49.0214,68711.8268
2013-11-07 11:30:00,64.53,64.81,64.49,64.81,18045.53026096613,49.0214,49.2341,48.991,49.2341,18045.5303
2013-11-07 12:00:00,64.84,64.92,64.81,64.91,10827.318156579677,49.2569,49.3177,49.2341,49.3101,10827.3182
2013-11-07 12:30:00,64.96,64.96,64.79,64.85,17212.65963353692,49.3481,49.3481,49.2189,49.2645,17212.6596
2013-11-07 13:00:00,64.86,64.92,64.7,64.7,11937.812326485286,49.2721,49.3177,49.1506,49.1506,11937.8123
2013-11-07 13:30:00,64.7,64.79,64.63,64.74,22903.942254303165,49.1506,49.2189,49.0974,49.1809,22903.9423
2013-11-07 14:00:00,64.74,64.74,64.34,64.43,34425.31926707384,49.1809,49.1809,48.8771,48.9454,34425.3193
2013-11-07 14:30:00,64.44,64.45,64.31,64.35,22348.69516935036,48.953,48.9606,48.8543,48.8847,22348.6952
2013-11-07 15:00:00,64.32,64.39,64.12,64.12,35535.81343697946,48.8619,48.9151,48.7099,48.7099,35535.8134
2013-11-07 15:30:00,64.09,64.11,63.77,63.78,152415.32481954468,48.6872,48.7024,48.4441,48.4517,152415.3248
2013-11-08 09:30:00,64.14,64.66,64.09,64.19,43031.64908384231,48.7251,49.1202,48.6872,48.7631,43031.6491
2013-11-08 10:00:00,64.19,64.63,64.19,64.56,42754.0255413659,48.7631,49.0974,48.7631,49.0442,42754.0255
2013-11-08 10:30:00,64.56,64.73,64.53,64.71,28039.9777901166,49.0442,49.1733,49.0214,49.1582,28039.9778
2013-11-08 11:00:00,64.73,64.8,64.66,64.74,26374.236535258187,49.1733,49.2265,49.1202,49.1809,26374.2365
2013-11-08 11:30:00,64.78,64.82,64.61,64.71,23042.75402554137,49.2113,49.2417,49.0822,49.1582,23042.754
2013-11-08 12:00:00,64.7,64.94,64.63,64.94,11937.812326485286,49.1506,49.3329,49.0974,49.3329,11937.8123
2013-11-08 12:30:00,64.94,64.97,64.78,64.84,18878.400888395336,49.3329,49.3557,49.2113,49.2569,18878.4009
2013-11-08 13:00:00,64.83,64.99,64.81,64.95,10688.506385341476,49.2493,49.3709,49.2341,49.3405,10688.5064
2013-11-08 13:30:00,64.92,64.93,64.81,64.89,19711.27151582454,49.3177,49.3253,49.2341,49.2949,19711.2715
2013-11-08 14:00:00,64.86,64.97,64.85,64.95,12909.494725152692,49.2721,49.3557,49.2645,49.3405,12909.4947
2013-11-08 14:30:00,64.97,65.02,64.88,64.93,16657.412548584118,49.3557,49.3937,49.2873,49.3253,16657.4125
2013-11-08 15:00:00,64.94,65.02,64.83,64.97,31787.895613548026,49.3329,49.3937,49.2493,49.3557,31787.8956
2013-11-08 15:30:00,64.96,65.11,64.84,65.07,94114.38089950028,49.3481,49.462,49.2569,49.4316,94114.3809
2013-11-11 09:30:00,65.12,65.25,64.97,65.25,19988.895058300943,49.4696,49.5684,49.3557,49.5684,19988.8951
2013-11-11 10:00:00,65.19,65.23,65.07,65.15,12076.624097723488,49.5228,49.5532,49.4316,49.4924,12076.6241
2013-11-11 10:30:00,65.14,65.18,65.02,65.1,15408.10660744031,49.4848,49.5152,49.3937,49.4544,15408.1066
2013-11-11 11:00:00,65.14,65.14,64.96,64.98,26374.236535258187,49.4848,49.4848,49.3481,49.3633,26374.2365
2013-11-11 11:30:00,65.04,65.17,64.99,65.07,25957.801221543585,49.4088,49.5076,49.3709,49.4316,25957.8012
2013-11-11 12:00:00,65.02,65.05,64.95,64.97,8606.32981676846,49.3937,49.4164,49.3405,49.3557,8606.3298
2013-11-11 12:30:00,64.96,65.07,64.93,65.02,6524.153248195446,49.3481,49.4316,49.3253,49.3937,6524.1532
2013-11-11 13:00:00,65.02,65.13,64.98,65.08,9022.765130483063,49.3937,49.4772,49.3633,49.4392,9022.7651
2013-11-11 13:30:00,65.03,65.05,64.89,64.9,9716.82398667407,49.4012,49.4164,49.2949,49.3025,9716.824
2013-11-11 14:00:00,64.89,64.95,64.85,64.85,15408.10660744031,49.2949,49.3405,49.2645,49.2645,15408.1066
2013-11-11 14:30:00,64.89,64.93,64.82,64.93,34980.566352026646,49.2949,49.3253,49.2417,49.3253,34980.5664
2013-11-11 15:00:00,64.93,64.93,64.82,64.82,42892.8373126041,49.3253,49.3253,49.2417,49.2417,42892.8373
2013-11-11 15:30:00,64.84,64.89,64.76,64.77,61354.80288728484,49.2569,49.2949,49.1961,49.2037,61354.8029
2013-11-12 09:30:00,64.1,64.4,64.09,64.27,62742.920599666846,48.6948,48.9227,48.6872,48.8239,62742.9206
2013-11-12 10:00:00,64.32,64.36,64.09,64.18,38728.48417545808,48.8619,48.8923,48.6872,48.7555,38728.4842
2013-11-12 10:30:00,64.16,64.29,64.1,64.15,24014.43642420877,48.7403,48.8391,48.6948,48.7327,24014.4364
2013-11-12 11:00:00,64.14,64.35,64.14,64.34,33870.07218212104,48.7251,48.8847,48.7251,48.8771,33870.0722
2013-11-12 11:30:00,64.34,64.34,64.22,64.25,29983.34258745141,48.8771,48.8771,48.7859,48.8087,29983.3426
2013-11-12 12:00:00,64.25,64.25,64.05,64.13,17629.094947251524,48.8087,48.8087,48.6568,48.7175,17629.0949
2013-11-12 12:30:00,64.16,64.26,64.14,64.16,19156.024430871737,48.7403,48.8163,48.7251,48.7403,19156.0244
2013-11-12 13:00:00,64.12,64.27,64.06,64.1,16379.789006107716,48.7099,48.8239,48.6644,48.6948,16379.789
2013-11-12 13:30:00,64.09,64.11,63.96,64.11,17212.65963353692,48.6872,48.7024,48.5884,48.7024,17212.6596
2013-11-12 14:00:00,64.12,64.17,63.98,63.98,25263.74236535258,48.7099,48.7479,48.6036,48.6036,25263.7424
2013-11-12 14:30:00,64.0,64.15,63.99,64.12,61354.80288728484,48.6188,48.7327,48.6112,48.7099,61354.8029
2013-11-12 15:00:00,64.12,64.25,64.09,64.19,32481.95446973903,48.7099,48.8087,48.6872,48.7631,32481.9545
2013-11-12 15:30:00,64.2,64.27,64.1,64.14,78289.83897834536,48.7707,48.8239,48.6948,48.7251,78289.839
2013-11-13 09:30:00,63.5,64.03,63.44,63.96,82315.3803442532,48.239,48.6416,48.1934,48.5884,82315.3803
2013-11-13 10:00:00,63.96,64.05,63.84,63.92,57190.44975013881,48.5884,48.6568,48.4972,48.558,57190.4498
2013-11-13 10:30:00,63.95,64.14,63.95,63.96,48306.496390893946,48.5808,48.7251,48.5808,48.5884,48306.4964
2013-11-13 11:00:00,63.96,64.19,63.91,64.11,38867.29594669628,48.5884,48.7631,48.5504,48.7024,38867.2959
2013-11-13 11:30:00,64.14,64.25,64.0,64.08,21654.63631315936,48.7251,48.8087,48.6188,48.6796,21654.6363
2013-11-13 12:00:00,64.09,64.41,64.04,64.37,17767.90671848973,48.6872,48.9303,48.6492,48.8999,17767.9067
2013-11-13 12:30:00,64.37,64.6,64.37,64.55,17351.471404775122,48.8999,49.0746,48.8999,49.0366,17351.4714
2013-11-13 13:00:00,64.56,64.58,64.44,64.48,15824.541921154912,49.0442,49.0594,48.953,48.9834,15824.5419
2013-11-13 13:30:00,64.48,64.6,64.4,64.53,44836.20210993892,48.9834,49.0746,48.9227,49.0214,44836.2021
2013-11-13 14:00:00,64.53,64.58,64.47,64.48,27207.1071626874,49.0214,49.0594,48.9758,48.9834,27207.1072
2013-11-13 14:30:00,64.51,64.51,64.27,64.29,47196.00222098834,49.0062,49.0062,48.8239,48.8391,47196.0022
2013-11-13 15:00:00,64.32,64.37,64.22,64.32,102581.89894503054,48.8619,48.8999,48.7859,48.8619,102581.8989
2013-11-13 15:30:00,64.32,64.61,64.27,64.58,105913.38145474736,48.8619,49.0822,48.8239,49.0594,105913.3815
2013-11-14 09:30:00,64.71,64.83,64.61,64.62,35397.00166574125,49.1582,49.2493,49.0822,49.0898,35397.0017
2013-11-14 10:00:00,64.7,64.8,64.53,64.65,24014.43642420877,49.1506,49.2265,49.0214,49.1126,24014.4364
2013-11-14 10:30:00,64.59,64.86,64.59,64.86,22765.13048306496,49.067,49.2721,49.067,49.2721,22765.1305
2013-11-14 11:00:00,64.81,64.99,64.76,64.79,29289.28373126041,49.2341,49.3709,49.1961,49.2189,29289.2837
2013-11-14 11:30:00,64.79,64.99,64.75,64.91,28456.413103831204,49.2189,49.3709,49.1885,49.3101,28456.4131
2013-11-14 12:00:00,64.89,65.04,64.89,64.97,11660.188784008884,49.2949,49.4088,49.2949,49.3557,11660.1888
2013-11-14 12:30:00,65.0,65.07,64.98,64.99,8883.953359244864,49.3785,49.4316,49.3633,49.3709,8883.9534
2013-11-14 13:00:00,64.99,65.09,64.96,65.02,12909.494725152692,49.3709,49.4468,49.3481,49.3937,12909.4947
2013-11-14 13:30:00,65.02,65.15,64.97,65.12,9716.82398667407,49.3937,49.4924,49.3557,49.4696,9716.824
2013-11-14 14:00:00,65.03,65.17,65.02,65.08,8189.894503053858,49.4012,49.5076,49.3937,49.4392,8189.8945
2013-11-14 14:30:00,65.1,65.18,65.01,65.07,12354.247640199888,49.4544,49.5152,49.3861,49.4316,12354.2476
2013-11-14 15:00:00,65.1,65.15,65.1,65.1,12493.05941143809,49.4544,49.4924,49.4544,49.4544,12493.0594
2013-11-14 15:30:00,65.1,65.15,64.99,65.04,47473.62576346474,49.4544,49.4924,49.3709,49.4088,47473.6258
2013-11-15 09:30:00,65.1,65.23,64.94,65.12,56635.20266518601,49.4544,49.5532,49.3329,49.4696,56635.2027
2013-11-15 10:00:00,65.1,65.12,64.86,65.01,31787.895613548026,49.4544,49.4696,49.2721,49.3861,31787.8956
2013-11-15 10:30:00,65.02,65.19,64.94,65.17,28317.601332593003,49.3937,49.5228,49.3329,49.5076,28317.6013
2013-11-15 11:00:00,65.14,65.25,64.96,65.25,52748.473070516375,49.4848,49.5684,49.3481,49.5684,52748.4731
2013-11-15 11:30:00,65.29,65.37,65.2,65.31,29011.660188784008,49.5988,49.6595,49.5304,49.614,29011.6602
2013-11-15 12:00:00,65.28,65.51,65.28,65.47,9855.63575791227,49.5912,49.7659,49.5912,49.7355,9855.6358
2013-11-15 12:30:00,65.52,65.53,65.44,65.44,13048.306496390893,49.7735,49.7811,49.7127,49.7127,13048.3065
2013-11-15 13:00:00,65.49,65.56,65.42,65.56,13187.118267629094,49.7507,49.8039,49.6975,49.8039,13187.1183
2013-11-15 13:30:00,65.56,65.66,65.53,65.56,22071.07162687396,49.8039,49.8798,49.7811,49.8039,22071.0716
2013-11-15 14:00:00,65.59,65.65,65.56,65.61,13464.741810105495,49.8267,49.8722,49.8039,49.8419,13464.7418
2013-11-15 14:30:00,65.62,65.73,65.54,65.7,21515.82454192116,49.8495,49.933,49.7887,49.9102,21515.8245
2013-11-15 15:00:00,65.71,65.77,65.28,65.51,166574.12548584118,49.9178,49.9634,49.5912,49.7659,166574.1255
2013-11-15 15:30:00,65.51,65.63,65.51,65.61,41921.1549139367,49.7659,49.857,49.7659,49.8419,41921.1549
2013-11-18 09:30:00,65.64,65.82,65.48,65.6,42892.8373126041,50.1413,50.2788,50.019,50.1107,42892.8373
2013-11-18 10:00:00,65.61,65.76,65.46,65.66,34286.50749583564,50.1184,50.2329,50.0038,50.1565,34286.5075
2013-11-18 10:30:00,65.67,65.75,65.58,65.65,40116.60188784009,50.1642,50.2253,50.0954,50.1489,40116.6019
2013-11-18 11:00:00,65.68,65.7,65.52,65.56,45807.88450860633,50.1718,50.1871,50.0496,50.0802,45807.8845
2013-11-18 11:30:00,65.6,65.61,65.41,65.59,75791.22709605774,50.1107,50.1184,49.9656,50.1031,75791.2271
2013-11-18 12:00:00,65.55,65.56,65.3,65.3,24708.495280399777,50.0725,50.0802,49.8816,49.8816,24708.4953
2013-11-18 12:30:00,65.3,65.38,65.19,65.24,30677.40144364242,49.8816,49.9427,49.7975,49.8357,30677.4014
2013-11-18 13:00:00,65.24,65.35,65.2,65.35,36368.68406440866,49.8357,49.9197,49.8052,49.9197,36368.6841
2013-11-18 13:30:00,65.35,65.41,65.22,65.22,11799.000555247085,49.9197,49.9656,49.8204,49.8204,11799.0006
2013-11-18 14:00:00,65.25,65.48,65.25,65.42,17906.71848972793,49.8434,50.019,49.8434,49.9732,17906.7185
2013-11-18 14:30:00,65.45,65.45,65.25,65.33,31232.648528595226,49.9961,49.9961,49.8434,49.9045,31232.6485
2013-11-18 15:00:00,65.33,65.34,64.88,64.99,53720.15546918378,49.9045,49.9121,49.5607,49.6447,53720.1555
2013-11-18 15:30:00,64.98,65.05,64.84,64.94,85924.48639644642,49.6371,49.6906,49.5302,49.6066,85924.4864
2013-11-19 09:30:00,65.13,65.25,64.84,65.04,46779.56690727374,49.7517,49.8434,49.5302,49.6829,46779.5669
2013-11-19 10:00:00,64.92,65.1,64.89,64.89,16796.22431982232,49.5913,49.7288,49.5684,49.5684,16796.2243
2013-11-19 10:30:00,64.89,65.02,64.84,64.87,31510.272071071624,49.5684,49.6677,49.5302,49.5531,31510.2721
2013-11-19 11:00:00,64.87,64.94,64.77,64.85,31371.460299833423,49.5531,49.6066,49.4767,49.5378,31371.4603
2013-11-19 11:30:00,64.87,64.89,64.59,64.59,50527.48473070516,49.5531,49.5684,49.3392,49.3392,50527.4847
2013-11-19 12:00:00,64.61,64.86,64.54,64.85,29428.09550249861,49.3545,49.5454,49.301,49.5378,29428.0955
2013-11-19 12:30:00,64.85,64.87,64.65,64.66,14852.859522487506,49.5378,49.5531,49.385,49.3927,14852.8595
2013-11-19 13:00:00,64.66,64.7,64.52,64.57,33731.26041088284,49.3927,49.4232,49.2857,49.3239,33731.2604
2013-11-19 13:30:00,64.53,64.58,64.33,64.39,43170.460855080506,49.2934,49.3316,49.1406,49.1864,43170.4609
2013-11-19 14:00:00,64.4,64.5,64.3,64.31,41088.28428650749,49.1941,49.2704,49.1177,49.1253,41088.2843
2013-11-19 14:30:00,64.34,64.56,64.34,64.53,35535.81343697946,49.1482,49.3163,49.1482,49.2934,35535.8134
2013-11-19 15:00:00,64.54,64.64,64.53,64.59,59411.438089950025,49.301,49.3774,49.2934,49.3392,59411.4381
2013-11-19 15:30:00,64.57,64.61,64.43,64.53,88284.28650749582,49.3239,49.3545,49.217,49.2934,88284.2865
2013-11-20 09:30:00,64.89,65.02,64.56,64.85,44142.14325374791,49.5684,49.6677,49.3163,49.5378,44142.1433
2013-11-20 10:00:00,64.86,64.86,64.63,64.63,67740.14436424208,49.5454,49.5454,49.3697,49.3697,67740.1444
2013-11-20 10:30:00,64.64,64.73,64.47,64.65,33592.44863964464,49.3774,49.4461,49.2475,49.385,33592.4486
2013-11-20 11:00:00,64.65,64.66,64.44,64.58,39838.978345363685,49.385,49.3927,49.2246,49.3316,39838.9783
2013-11-20 11:30:00,64.61,64.69,64.48,64.69,34702.942809550244,49.3545,49.4156,49.2552,49.4156,34702.9428
2013-11-20 12:00:00,64.67,64.93,64.67,64.75,22626.31871182676,49.4003,49.5989,49.4003,49.4614,22626.3187
2013-11-20 12:30:00,64.75,64.86,64.67,64.73,16379.789006107716,49.4614,49.5454,49.4003,49.4461,16379.789
2013-11-20 13:00:00,64.74,64.8,64.71,64.77,16518.600777345917,49.4538,49.4996,49.4309,49.4767,16518.6008
2013-11-20 13:30:00,64.78,64.9,64.74,64.81,12493.05941143809,49.4843,49.576,49.4538,49.5072,12493.0594
2013-11-20 14:00:00,64.82,64.82,64.49,64.69,36785.11937812327,49.5149,49.5149,49.2628,49.4156,36785.1194
2013-11-20 14:30:00,64.68,64.74,64.44,64.5,44558.57856746252,49.4079,49.4538,49.2246,49.2704,44558.5786
2013-11-20 15:00:00,64.48,64.58,64.3,64.52,93003.88672959468,49.2552,49.3316,49.1177,49.2857,93003.8867
2013-11-20 15:30:00,64.54,64.74,64.52,64.65,83564.686285397,49.301,49.4538,49.2857,49.385,83564.6863
2013-11-21 09:30:00,64.61,65.38,64.59,65.38,102998.33425874512,49.3545,49.9427,49.3392,49.9427,102998.3343
2013-11-21 10:00:00,65.33,65.39,65.07,65.09,44836.20210993892,49.9045,49.9503,49.7059,49.7211,44836.2021
2013-11-21 10:30:00,65.07,65.3,65.07,65.13,32759.578012215432,49.7059,49.8816,49.7059,49.7517,32759.578
2013-11-21 11:00:00,65.17,65.3,65.11,65.25,47612.43753470294,49.7822,49.8816,49.7364,49.8434,47612.4375
2013-11-21 11:30:00,65.31,65.36,65.2,65.36,17351.471404775122,49.8892,49.9274,49.8052,49.9274,17351.4714
2013-11-21 12:00:00,65.36,65.36,65.15,65.21,20544.142143253743,49.9274,49.9274,49.767,49.8128,20544.1421
2013-11-21 12:30:00,65.25,65.25,64.98,65.03,17767.90671848973,49.8434,49.8434,49.6371,49.6753,17767.9067
2013-11-21 13:00:00,65.07,65.1,65.02,65.09,13881.177123820098,49.7059,49.7288,49.6677,49.7211,13881.1771
2013-11-21 13:30:00,65.1,65.23,65.1,65.11,26929.48362021099,49.7288,49.8281,49.7288,49.7364,26929.4836
2013-11-21 14:00:00,65.14,65.2,65.06,65.07,26235.424764019983,49.7593,49.8052,49.6982,49.7059,26235.4248
2013-11-21 14:30:00,65.07,65.08,64.93,64.97,36368.68406440866,49.7059,49.7135,49.5989,49.6295,36368.6841
2013-11-21 15:00:00,64.97,65.16,64.94,65.07,43170.460855080506,49.6295,49.7746,49.6066,49.7059,43170.4609
2013-11-21 15:30:00,65.1,65.3,65.1,65.25,87312.60410882843,49.7288,49.8816,49.7288,49.8434,87312.6041
2013-11-22 09:30:00,65.65,65.95,65.43,65.85,52332.03775680177,50.1489,50.3781,49.9809,50.3017,52332.0378
2013-11-22 10:00:00,65.85,65.95,65.64,65.92,25680.177679067183,50.3017,50.3781,50.1413,50.3552,25680.1777
2013-11-22 10:30:00,65.89,65.98,65.7,65.82,14297.612437534704,50.3322,50.401,50.1871,50.2788,14297.6124
2013-11-22 11:00:00,65.83,66.04,65.83,66.02,26651.86007773459,50.2864,50.4468,50.2864,50.4315,26651.8601
2013-11-22 11:30:00,66.01,66.06,65.94,66.01,17629.094947251524,50.4239,50.4621,50.3704,50.4239,17629.0949
2013-11-22 12:00:00,65.99,66.02,65.92,65.97,6524.153248195446,50.4086,50.4315,50.3552,50.3934,6524.1532
2013-11-22 12:30:00,65.95,66.05,65.9,66.02,17629.094947251524,50.3781,50.4545,50.3399,50.4315,17629.0949
2013-11-22 13:00:00,66.03,66.1,66.02,66.03,12354.247640199888,50.4392,50.4927,50.4315,50.4392,12354.2476
2013-11-22 13:30:00,66.06,66.06,65.89,66.01,15963.353692393111,50.4621,50.4621,50.3322,50.4239,15963.3537
2013-11-22 14:00:00,66.03,66.1,65.92,66.1,24430.87173792337,50.4392,50.4927,50.3552,50.4927,24430.8717
2013-11-22 14:30:00,66.1,66.25,66.07,66.25,43448.08439755691,50.4927,50.6072,50.4697,50.6072,43448.0844
2013-11-22 15:00:00,66.25,66.38,66.21,66.33,53581.34369794558,50.6072,50.7065,50.5767,50.6684,53581.3437
2013-11-22 15:30:00,66.31,66.52,66.26,66.3,113131.5935591338,50.6531,50.8135,50.6149,50.6454,113131.5936
2013-11-25 09:30:00,66.32,66.4,66.18,66.24,21654.63631315936,50.6607,50.7218,50.5538,50.5996,21654.6363
2013-11-25 10:00:00,66.31,66.43,66.28,66.3,35258.18989450305,50.6531,50.7447,50.6302,50.6454,35258.1899
2013-11-25 10:30:00,66.3,66.59,66.3,66.41,35674.62520821766,50.6454,50.867,50.6454,50.7295,35674.6252
2013-11-25 11:00:00,66.43,66.63,66.39,66.46,32620.76624097723,50.7447,50.8975,50.7142,50.7677,32620.7662
2013-11-25 11:30:00,66.46,66.62,66.46,66.54,18323.15380344253,50.7677,50.8899,50.7677,50.8288,18323.1538
2013-11-25 12:00:00,66.51,66.62,66.47,66.49,26929.48362021099,50.8058,50.8899,50.7753,50.7906,26929.4836
2013-11-25 12:30:00,66.5,66.57,66.43,66.43,15824.541921154912,50.7982,50.8517,50.7447,50.7447,15824.5419
2013-11-25 13:00:00,66.44,66.52,66.33,66.37,16240.977234869517,50.7524,50.8135,50.6684,50.6989,16240.9772
2013-11-25 13:30:00,66.35,66.45,66.31,66.39,7912.270960577456,50.6836,50.76,50.6531,50.7142,7912.271
2013-11-25 14:00:00,66.39,66.46,66.31,66.33,14158.800666296502,50.7142,50.7677,50.6531,50.6684,14158.8007
2013-11-25 14:30:00,66.37,66.41,66.22,66.31,25541.365907828986,50.6989,50.7295,50.5843,50.6531,25541.3659
2013-11-25 15:00:00,66.31,66.31,66.18,66.25,26513.04830649639,50.6531,50.6531,50.5538,50.6072,26513.0483
2013-11-25 15:30:00,66.28,66.33,66.22,66.31,44975.01388117712,50.6302,50.6684,50.5843,50.6531,44975.0139
2013-11-26 09:30:00,66.68,66.92,66.62,66.82,71626.87395891172,50.9357,51.119,50.8899,51.0427,71626.874
2013-11-26 10:00:00,66.8,66.82,66.56,66.77,31926.707384786227,51.0274,51.0427,50.844,51.0045,31926.7074
2013-11-26 10:30:00,66.75,66.91,66.69,66.91,58856.19100499722,50.9892,51.1114,50.9433,51.1114,58856.191
2013-11-26 11:00:00,66.91,67.08,66.91,67.03,30538.589672404218,51.1114,51.2413,51.1114,51.2031,30538.5897
2013-11-26 11:30:00,67.0,67.08,66.85,66.85,27484.730705163794,51.1802,51.2413,51.0656,51.0656,27484.7307
2013-11-26 12:00:00,66.82,66.97,66.82,66.91,19294.83620210994,51.0427,51.1572,51.0427,51.1114,19294.8362
2013-11-26 12:30:00,66.9,67.05,66.9,66.92,11660.188784008884,51.1038,51.2183,51.1038,51.119,11660.1888
2013-11-26 13:00:00,66.9,66.93,66.83,66.93,18323.15380344253,51.1038,51.1267,51.0503,51.1267,18323.1538
2013-11-26 13:30:00,66.93,67.05,66.93,66.98,12909.494725152692,51.1267,51.2183,51.1267,51.1649,12909.4947
2013-11-26 14:00:00,67.05,67.05,66.89,66.91,11937.812326485286,51.2183,51.2183,51.0961,51.1114,11937.8123
2013-11-26 14:30:00,66.93,67.0,66.91,66.95,17906.71848972793,51.1267,51.1802,51.1114,51.142,17906.7185
2013-11-26 15:00:00,66.94,67.03,66.93,66.98,15685.730149916712,51.1343,51.2031,51.1267,51.1649,15685.7301
2013-11-26 15:30:00,66.98,67.04,66.93,67.0,90227.65130483064,51.1649,51.2107,51.1267,51.1802,90227.6513
2013-11-27 09:30:00,67.24,67.43,67.13,67.37,32898.38978345363,51.3635,51.5086,51.2795,51.4628,32898.3898
2013-11-27 10:00:00,67.39,67.59,67.34,67.42,83842.3098278734,51.4781,51.6308,51.4399,51.501,83842.3098
2013-11-27 10:30:00,67.36,67.52,67.34,67.5,47196.00222098834,51.4551,51.5774,51.4399,51.5621,47196.0022
2013-11-27 11:00:00,67.44,67.44,67.33,67.38,33314.82509716824,51.5163,51.5163,51.4322,51.4704,33314.8251
2013-11-27 11:30:00,67.35,67.49,67.35,67.4,8328.706274292059,51.4475,51.5545,51.4475,51.4857,8328.7063
2013-11-27 12:00:00,67.38,67.47,67.35,67.47,43586.89616879511,51.4704,51.5392,51.4475,51.5392,43586.8962
2013-11-27 12:30:00,67.47,67.5,67.39,67.42,23459.18933925597,51.5392,51.5621,51.4781,51.501,23459.1893
2013-11-27 13:00:00,67.42,67.49,67.37,67.37,30955.02498611882,51.501,51.5545,51.4628,51.4628,30955.025
2013-11-27 13:30:00,67.36,67.41,67.35,67.35,25263.74236535258,51.4551,51.4933,51.4475,51.4475,25263.7424
2013-11-27 14:00:00,67.37,67.39,67.34,67.35,24014.43642420877,51.4628,51.4781,51.4399,51.4475,24014.4364
2013-11-27 14:30:00,67.37,67.42,67.27,67.29,31232.648528595226,51.4628,51.501,51.3864,51.4017,31232.6485
2013-11-27 15:00:00,67.28,67.35,67.23,67.29,24153.248195446973,51.394,51.4475,51.3558,51.4017,24153.2482
2013-11-27 15:30:00,67.29,67.31,67.16,67.17,52332.03775680177,51.4017,51.417,51.3024,51.31,52332.0378
2013-11-29 09:30:00,67.12,67.32,67.08,67.13,45113.82565241532,51.2718,51.4246,51.2413,51.2795,45113.8257
2013-11-29 10:00:00,67.12,67.22,67.05,67.19,22348.69516935036,51.2718,51.3482,51.2183,51.3253,22348.6952
2013-11-29 10:30:00,67.21,67.22,67.02,67.12,16935.03609106052,51.3406,51.3482,51.1954,51.2718,16935.0361
2013-11-29 11:00:00,67.16,67.16,66.93,66.95,28178.789561354803,51.3024,51.3024,51.1267,51.142,28178.7896
2013-11-29 11:30:00,66.92,67.23,66.92,67.23,34286.50749583564,51.119,51.3558,51.119,51.3558,34286.5075
2013-11-29 12:00:00,67.25,67.36,67.22,67.29,18739.58911715713,51.3711,51.4551,51.3482,51.4017,18739.5891
2013-11-29 12:30:00,67.3,67.31,66.82,66.9,35397.00166574125,51.4093,51.417,51.0427,51.1038,35397.0017
2013-12-02 09:30:00,66.33,66.66,66.33,66.58,143392.55968906163,50.6684,50.9204,50.6684,50.8593,143392.5597
2013-12-02 10:00:00,66.51,66.82,66.51,66.8,69961.13270405329,50.8058,51.0427,50.8058,51.0274,69961.1327
2013-12-02 10:30:00,66.8,66.87,66.75,66.86,29844.530816213213,51.0274,51.0808,50.9892,51.0732,29844.5308
2013-12-02 11:00:00,66.85,66.9,66.72,66.75,39838.978345363685,51.0656,51.1038,50.9663,50.9892,39838.9783
2013-12-02 11:30:00,66.75,66.87,66.71,66.86,16102.165463631314,50.9892,51.0808,50.9586,51.0732,16102.1655
2013-12-02 12:00:00,66.87,66.9,66.77,66.9,16518.600777345917,51.0808,51.1038,51.0045,51.1038,16518.6008
2013-12-02 12:30:00,66.9,66.91,66.58,66.59,37756.80177679067,51.1038,51.1114,50.8593,50.867,37756.8018
2013-12-02 13:00:00,66.6,66.63,66.28,66.43,50805.10827318156,50.8746,50.8975,50.6302,50.7447,50805.1083
2013-12-02 13:30:00,66.42,66.46,66.35,66.46,45391.44919489172,50.7371,50.7677,50.6836,50.7677,45391.4492
2013-12-02 14:00:00,66.48,66.51,66.41,66.51,23736.81288173237,50.7829,50.8058,50.7295,50.8058,23736.8129
2013-12-02 14:30:00,66.5,66.54,66.38,66.52,25124.93059411438,50.7982,50.8288,50.7065,50.8135,25124.9306
2013-12-02 15:00:00,66.51,66.51,66.26,66.26,58717.37923375902,50.8058,50.8058,50.6149,50.6149,58717.3792
2013-12-02 15:30:00,66.27,66.31,66.04,66.11,113270.405330372,50.6225,50.6531,50.4468,50.5003,113270.4053
2013-12-03 09:30:00,66.26,66.39,66.07,66.15,57468.07329261521,50.6149,50.7142,50.4697,50.5309,57468.0733
2013-12-03 10:00:00,66.15,66.24,66.01,66.06,11521.377012770685,50.5309,50.5996,50.4239,50.4621,11521.377
2013-12-03 10:30:00,66.05,66.23,66.01,66.1,26651.86007773459,50.4545,50.592,50.4239,50.4927,26651.8601
2013-12-03 11:00:00,66.08,66.13,65.74,65.83,30260.966129927816,50.4774,50.5156,50.2177,50.2864,30260.9661
2013-12-03 11:30:00,65.82,65.82,65.36,65.39,17351.471404775122,50.2788,50.2788,49.9274,49.9503,17351.4714
2013-12-03 12:00:00,65.43,65.47,65.36,65.39,8606.32981676846,49.9809,50.0114,49.9274,49.9503,8606.3298
2013-12-03 12:30:00,65.41,65.66,65.41,65.61,14991.671293725709,49.9656,50.1565,49.9656,50.1184,14991.6713
2013-12-03 13:00:00,65.6,65.6,65.35,65.41,15130.483064963908,50.1107,50.1107,49.9197,49.9656,15130.4831
2013-12-03 13:30:00,65.44,65.56,65.35,65.42,26096.612992781786,49.9885,50.0802,49.9197,49.9732,26096.613
2013-12-03 14:00:00,65.41,65.56,65.37,65.4,36646.30760688506,49.9656,50.0802,49.935,49.9579,36646.3076
2013-12-03 14:30:00,65.49,65.78,65.43,65.67,46501.943364797335,50.0267,50.2482,49.9809,50.1642,46501.9434
2013-12-03 15:00:00,65.67,65.68,65.44,65.52,65796.77956690727,50.1642,50.1718,49.9885,50.0496,65796.7796
2013-12-03 15:30:00,65.53,65.57,65.41,65.54,135757.91227096057,50.0572,50.0878,49.9656,50.0649,135757.9123
2013-12-04 09:30:00,65.18,65.23,64.98,65.07,27901.1660188784,49.7899,49.8281,49.6371,49.7059,27901.166
2013-12-04 10:00:00,65.09,65.41,65.09,65.28,40810.66074403109,49.7211,49.9656,49.7211,49.8663,40810.6607
2013-12-04 10:30:00,65.31,65.4,65.24,65.29,20266.518600777345,49.8892,49.9579,49.8357,49.8739,20266.5186
2013-12-04 11:00:00,65.3,65.39,65.21,65.32,26651.86007773459,49.8816,49.9503,49.8128,49.8968,26651.8601
2013-12-04 11:30:00,65.35,65.46,65.24,65.31,23181.565796779567,49.9197,50.0038,49.8357,49.8892,23181.5658
2013-12-04 12:00:00,65.24,65.25,65.08,65.09,21515.82454192116,49.8357,49.8434,49.7135,49.7211,21515.8245
2013-12-04 12:30:00,65.08,65.17,65.05,65.14,17767.90671848973,49.7135,49.7822,49.6906,49.7593,17767.9067
2013-12-04 13:00:00,65.12,65.21,64.77,64.77,23459.18933925597,49.7441,49.8128,49.4767,49.4767,23459.1893
2013-12-04 13:30:00,64.76,64.84,64.68,64.78,35258.18989450305,49.4691,49.5302,49.4079,49.4843,35258.1899
2013-12-04 14:00:00,64.79,65.04,64.75,64.98,17351.471404775122,49.492,49.6829,49.4614,49.6371,17351.4714
2013-12-04 14:30:00,64.97,65.16,64.97,65.0,40533.03720155469,49.6295,49.7746,49.6295,49.6524,40533.0372
2013-12-04 15:00:00,65.02,65.02,64.91,64.99,62048.86174347584,49.6677,49.6677,49.5836,49.6447,62048.8617
2013-12-04 15:30:00,64.99,65.29,64.98,65.21,98278.7340366463,49.6447,49.8739,49.6371,49.8128,98278.734
2013-12-05 09:30:00,65.48,65.74,65.41,65.6,40533.03720155469,50.019,50.2177,49.9656,50.1107,40533.0372
2013-12-05 10:00:00,65.6,65.86,65.6,65.74,25263.74236535258,50.1107,50.3093,50.1107,50.2177,25263.7424
2013-12-05 10:30:00,65.73,65.8,65.41,65.53,33176.013325930035,50.21,50.2635,49.9656,50.0572,33176.0133
2013-12-05 11:00:00,65.54,65.64,65.46,65.53,23736.81288173237,50.0649,50.1413,50.0038,50.0572,23736.8129
2013-12-05 11:30:00,65.47,65.59,65.46,65.57,7218.212104386452,50.0114,50.1031,50.0038,50.0878,7218.2121
2013-12-05 12:00:00,65.58,65.74,65.58,65.66,17490.283176013323,50.0954,50.2177,50.0954,50.1565,17490.2832
2013-12-05 12:30:00,65.66,65.75,65.62,65.74,20127.706829539144,50.1565,50.2253,50.126,50.2177,20127.7068
2013-12-05 13:00:00,65.66,65.75,65.56,65.56,10966.129927817878,50.1565,50.2253,50.0802,50.0802,10966.1299
2013-12-05 13:30:00,65.56,65.64,65.54,65.58,14714.047751249303,50.0802,50.1413,50.0649,50.0954,14714.0478
2013-12-05 14:00:00,65.59,65.67,65.52,65.61,12076.624097723488,50.1031,50.1642,50.0496,50.1184,12076.6241
2013-12-05 14:30:00,65.66,65.71,65.56,65.62,11660.188784008884,50.1565,50.1947,50.0802,50.126,11660.1888
2013-12-05 15:00:00,65.59,65.67,65.56,65.56,26929.48362021099,50.1031,50.1642,50.0802,50.0802,26929.4836
2013-12-05 15:30:00,65.56,65.66,65.45,65.48,68434.20322043309,50.0802,50.1565,49.9961,50.019,68434.2032
2013-12-06 09:30:00,66.23,66.23,65.69,65.83,27345.9189339256,50.592,50.592,50.1795,50.2864,27345.9189
2013-12-06 10:00:00,65.78,66.2,65.78,65.95,13881.177123820098,50.2482,50.569,50.2482,50.3781,13881.1771
2013-12-06 10:30:00,65.99,66.0,65.82,65.97,9439.200444197668,50.4086,50.4163,50.2788,50.3934,9439.2004
2013-12-06 11:00:00,65.97,66.1,65.93,65.95,13325.930038867296,50.3934,50.4927,50.3628,50.3781,13325.93
2013-12-06 11:30:00,66.04,66.08,65.94,65.97,10272.071071626871,50.4468,50.4774,50.3704,50.3934,10272.0711
2013-12-06 12:00:00,65.97,66.01,65.88,65.97,16240.977234869517,50.3934,50.4239,50.3246,50.3934,16240.9772
2013-12-06 12:30:00,65.97,66.0,65.86,65.88,24569.683509161576,50.3934,50.4163,50.3093,50.3246,24569.6835
2013-12-06 13:00:00,65.89,65.9,65.77,65.83,10966.129927817878,50.3322,50.3399,50.2406,50.2864,10966.1299
2013-12-06 13:30:00,65.83,65.92,65.79,65.81,15685.730149916712,50.2864,50.3552,50.2559,50.2711,15685.7301
2013-12-06 14:00:00,65.82,65.85,65.77,65.77,20405.330372015545,50.2788,50.3017,50.2406,50.2406,20405.3304
2013-12-06 14:30:00,65.76,65.87,65.76,65.82,22348.69516935036,50.2329,50.317,50.2329,50.2788,22348.6952
2013-12-06 15:00:00,65.79,65.81,65.71,65.72,26235.424764019983,50.2559,50.2711,50.1947,50.2024,26235.4248
2013-12-06 15:30:00,65.73,65.83,65.65,65.82,55247.08495280399,50.21,50.2864,50.1489,50.2788,55247.085
2013-12-09 09:30:00,65.79,66.21,65.79,66.13,45807.88450860633,50.2559,50.5767,50.2559,50.5156,45807.8845
2013-12-09 10:00:00,66.18,66.18,66.02,66.1,44142.14325374791,50.5538,50.5538,50.4315,50.4927,44142.1433
2013-12-09 10:30:00,66.1,66.14,65.97,66.06,41504.719600222095,50.4927,50.5232,50.3934,50.4621,41504.7196
2013-12-09 11:00:00,66.08,66.14,66.02,66.08,13464.741810105495,50.4774,50.5232,50.4315,50.4774,13464.7418
2013-12-09 11:30:00,66.1,66.15,65.97,66.13,23736.81288173237,50.4927,50.5309,50.3934,50.5156,23736.8129
2013-12-09 12:00:00,66.14,66.2,66.03,66.04,10133.259300388672,50.5232,50.569,50.4392,50.4468,10133.2593
2013-12-09 12:30:00,66.07,66.15,66.05,66.13,27345.9189339256,50.4697,50.5309,50.4545,50.5156,27345.9189
2013-12-09 13:00:00,66.12,66.13,66.02,66.1,23736.81288173237,50.5079,50.5156,50.4315,50.4927,23736.8129
2013-12-09 13:30:00,66.08,66.08,65.98,66.0,11382.56524153248,50.4774,50.4774,50.401,50.4163,11382.5652
2013-12-09 14:00:00,65.99,66.01,65.85,65.91,20544.142143253743,50.4086,50.4239,50.3017,50.3475,20544.1421
2013-12-09 14:30:00,65.92,65.98,65.9,65.9,16240.977234869517,50.3552,50.401,50.3399,50.3399,16240.9772
2013-12-09 15:00:00,65.9,65.97,65.86,65.89,17767.90671848973,50.3399,50.3934,50.3093,50.3322,17767.9067
2013-12-09 15:30:00,65.89,66.1,65.87,66.09,71349.25041643532,50.3322,50.4927,50.317,50.485,71349.2504
2013-12-10 09:30:00,65.78,65.84,65.48,65.6,96890.6163242643,50.2482,50.294,50.019,50.1107,96890.6163
2013-12-10 10:00:00,65.56,65.89,65.56,65.79,27901.1660188784,50.0802,50.3322,50.0802,50.2559,27901.166
2013-12-10 10:30:00,65.83,66.05,65.79,66.02,28872.848417545807,50.2864,50.4545,50.2559,50.4315,28872.8484
2013-12-10 11:00:00,65.99,66.07,65.89,66.07,18323.15380344253,50.4086,50.4697,50.3322,50.4697,18323.1538
2013-12-10 11:30:00,66.04,66.04,65.77,65.78,13603.553581343696,50.4468,50.4468,50.2406,50.2482,13603.5536
2013-12-10 12:00:00,65.74,65.84,65.71,65.84,8467.51804553026,50.2177,50.294,50.1947,50.294,8467.518
2013-12-10 12:30:00,65.82,65.86,65.77,65.8,5552.470849528039,50.2788,50.3093,50.2406,50.2635,5552.4708
2013-12-10 13:00:00,65.79,65.83,65.66,65.78,11660.188784008884,50.2559,50.2864,50.1565,50.2482,11660.1888
2013-12-10 13:30:00,65.74,65.82,65.71,65.78,8328.706274292059,50.2177,50.2788,50.1947,50.2482,8328.7063
2013-12-10 14:00:00,65.78,65.87,65.77,65.79,8606.32981676846,50.2482,50.317,50.2406,50.2559,8606.3298
2013-12-10 14:30:00,65.78,65.84,65.71,65.77,24292.05996668517,50.2482,50.294,50.1947,50.2406,24292.06
2013-12-10 15:00:00,65.77,65.86,65.74,65.81,31649.083842309825,50.2406,50.3093,50.2177,50.2711,31649.0838
2013-12-10 15:30:00,65.82,65.87,65.79,65.81,51499.16712937257,50.2788,50.317,50.2559,50.2711,51499.1671
2013-12-11 09:30:00,65.72,65.75,65.2,65.4,38589.67240421988,50.2024,50.2253,49.8052,49.9579,38589.6724
2013-12-11 10:00:00,65.3,65.39,65.01,65.01,15824.541921154912,49.8816,49.9503,49.66,49.66,15824.5419
2013-12-11 10:30:00,65.09,65.22,65.03,65.22,19850.083287062746,49.7211,49.8204,49.6753,49.8204,19850.0833
2013-12-11 11:00:00,65.22,65.22,65.02,65.03,35813.43697945586,49.8204,49.8204,49.6677,49.6753,35813.437
2013-12-11 11:30:00,65.06,65.12,64.86,64.92,19850.083287062746,49.6982,49.7441,49.5454,49.5913,19850.0833
2013-12-11 12:00:00,64.92,64.97,64.68,64.74,13464.741810105495,49.5913,49.6295,49.4079,49.4538,13464.7418
2013-12-11 12:30:00,64.69,64.79,64.68,64.76,17073.84786229872,49.4156,49.492,49.4079,49.4691,17073.8479
2013-12-11 13:00:00,64.78,64.89,64.77,64.82,28456.413103831204,49.4843,49.5684,49.4767,49.5149,28456.4131
2013-12-11 13:30:00,64.81,64.94,64.76,64.93,11521.377012770685,49.5072,49.6066,49.4691,49.5989,11521.377
2013-12-11 14:00:00,64.94,64.94,64.73,64.74,7634.647418101054,49.6066,49.6066,49.4461,49.4538,7634.6474
2013-12-11 14:30:00,64.84,64.86,64.76,64.83,17351.471404775122,49.5302,49.5454,49.4691,49.5225,17351.4714
2013-12-11 15:00:00,64.84,64.91,64.81,64.87,37201.55469183787,49.5302,49.5836,49.5072,49.5531,37201.5547
2013-12-11 15:30:00,64.87,64.89,64.63,64.74,86757.35702387562,49.5531,49.5684,49.3697,49.4538,86757.357
2013-12-12 09:30:00,64.22,64.37,64.12,64.25,61493.61465852304,49.0566,49.1711,48.9802,49.0795,61493.6147
2013-12-12 10:00:00,64.35,64.43,64.21,64.23,30260.966129927816,49.1559,49.217,49.0489,49.0642,30260.9661
2013-12-12 10:30:00,64.22,64.45,64.19,64.3,28039.9777901166,49.0566,49.2323,49.0336,49.1177,28039.9778
2013-12-12 11:00:00,64.28,64.42,64.21,64.34,52748.473070516375,49.1024,49.2093,49.0489,49.1482,52748.4731
2013-12-12 11:30:00,64.45,64.59,64.41,64.53,14714.047751249303,49.2323,49.3392,49.2017,49.2934,14714.0478
2013-12-12 12:00:00,64.56,64.56,64.24,64.31,18184.34203220433,49.3163,49.3163,49.0718,49.1253,18184.342
2013-12-12 12:30:00,64.31,64.31,64.18,64.21,8745.141588006662,49.1253,49.1253,49.026,49.0489,8745.1416
2013-12-12 13:00:00,64.24,64.31,64.19,64.29,31371.460299833423,49.0718,49.1253,49.0336,49.11,31371.4603
2013-12-12 13:30:00,64.28,64.43,64.2,64.29,35952.24875069406,49.1024,49.217,49.0413,49.11,35952.2488
2013-12-12 14:00:00,64.3,64.33,64.01,64.26,112853.9700166574,49.1177,49.1406,48.8961,49.0871,112853.97
2013-12-12 14:30:00,64.27,64.36,64.18,64.25,39561.35480288728,49.0948,49.1635,49.026,49.0795,39561.3548
2013-12-12 15:00:00,64.26,64.4,64.16,64.39,48167.68461965575,49.0871,49.1941,49.0107,49.1864,48167.6846
2013-12-12 15:30:00,64.4,64.41,64.18,64.22,105635.75791227096,49.1941,49.2017,49.026,49.0566,105635.7579
2013-12-13 09:30:00,64.32,64.45,64.13,64.18,103831.20488617434,49.1329,49.2323,48.9878,49.026,103831.2049
2013-12-13 10:00:00,64.25,64.45,64.19,64.27,44280.95502498611,49.0795,49.2323,49.0336,49.0948,44280.955
2013-12-13 10:30:00,64.35,64.37,64.2,64.32,20266.518600777345,49.1559,49.1711,49.0413,49.1329,20266.5186
2013-12-13 11:00:00,64.32,64.37,64.22,64.3,33314.82509716824,49.1329,49.1711,49.0566,49.1177,33314.8251
2013-12-13 11:30:00,64.29,64.56,64.27,64.54,14714.047751249303,49.11,49.3163,49.0948,49.301,14714.0478
2013-12-13 12:00:00,64.57,64.66,64.48,64.63,19156.024430871737,49.3239,49.3927,49.2552,49.3697,19156.0244
2013-12-13 12:30:00,64.66,64.68,64.56,64.64,16935.03609106052,49.3927,49.4079,49.3163,49.3774,16935.0361
2013-12-13 13:00:00,64.63,64.7,64.55,64.56,24292.05996668517,49.3697,49.4232,49.3086,49.3163,24292.06
2013-12-13 13:30:00,64.55,64.63,64.47,64.5,62742.920599666846,49.3086,49.3697,49.2475,49.2704,62742.9206
2013-12-13 14:00:00,64.48,64.52,64.21,64.24,34841.754580788445,49.2552,49.2857,49.0489,49.0718,34841.7546
2013-12-13 14:30:00,64.23,64.31,64.2,64.3,24847.307051637978,49.0642,49.1253,49.0413,49.1177,24847.3071
2013-12-13 15:00:00,64.33,64.43,64.24,64.43,51637.97890061077,49.1406,49.217,49.0718,49.217,51637.9789
2013-12-13 15:30:00,64.4,64.43,64.26,64.29,118267.62909494725,49.1941,49.217,49.0871,49.11,118267.6291
2013-12-16 09:30:00,64.37,64.58,64.35,64.56,124791.7823431427,49.1711,49.3316,49.1559,49.3163,124791.7823
2013-12-16 10:00:00,64.51,64.73,64.49,64.72,66074.40310938367,49.2781,49.4461,49.2628,49.4385,66074.4031
2013-12-16 10:30:00,64.78,64.88,64.68,64.74,47057.19044975014,49.4843,49.5607,49.4079,49.4538,47057.1904
2013-12-16 11:00:00,64.74,64.91,64.66,64.76,56635.20266518601,49.4538,49.5836,49.3927,49.4691,56635.2027
2013-12-16 11:30:00,64.76,64.78,64.53,64.61,30677.40144364242,49.4691,49.4843,49.2934,49.3545,30677.4014
2013-12-16 12:00:00,64.62,64.66,64.46,64.5,21099.38922820655,49.3621,49.3927,49.2399,49.2704,21099.3892
2013-12-16 12:30:00,64.49,64.73,64.48,64.69,19433.64797334814,49.2628,49.4461,49.2552,49.4156,19433.648
2013-12-16 13:00:00,64.72,64.73,64.58,64.64,26651.86007773459,49.4385,49.4461,49.3316,49.3774,26651.8601
2013-12-16 13:30:00,64.66,64.76,64.63,64.71,35813.43697945586,49.3927,49.4691,49.3697,49.4309,35813.437
2013-12-16 14:00:00,64.72,64.88,64.72,64.86,29566.90727373681,49.4385,49.5607,49.4385,49.5454,29566.9073
2013-12-16 14:30:00,64.89,64.95,64.79,64.92,22071.07162687396,49.5684,49.6142,49.492,49.5913,22071.0716
2013-12-16 15:00:00,64.93,64.97,64.86,64.94,45807.88450860633,49.5989,49.6295,49.5454,49.6066,45807.8845
2013-12-16 15:30:00,64.94,64.99,64.9,64.92,71626.87395891172,49.6066,49.6447,49.576,49.5913,71626.874
2013-12-17 09:30:00,64.74,64.9,64.56,64.81,84952.803997779,49.4538,49.576,49.3163,49.5072,84952.804
2013-12-17 10:00:00,64.79,64.97,64.76,64.93,35397.00166574125,49.492,49.6295,49.4691,49.5989,35397.0017
2013-12-17 10:30:00,64.94,64.94,64.45,64.45,83564.686285397,49.6066,49.6066,49.2323,49.2323,83564.6863
2013-12-17 11:00:00,64.47,64.48,64.31,64.41,98833.9811215991,49.2475,49.2552,49.1253,49.2017,98833.9811
2013-12-17 11:30:00,64.43,64.69,64.42,64.63,53581.34369794558,49.217,49.4156,49.2093,49.3697,53581.3437
2013-12-17 12:00:00,64.63,64.77,64.58,64.71,20405.330372015545,49.3697,49.4767,49.3316,49.4309,20405.3304
2013-12-17 12:30:00,64.79,64.94,64.77,64.89,17212.65963353692,49.492,49.6066,49.4767,49.5684,17212.6596
2013-12-17 13:00:00,64.88,64.94,64.79,64.81,65796.77956690727,49.5607,49.6066,49.492,49.5072,65796.7796
2013-12-17 13:30:00,64.79,64.96,64.79,64.8,40394.22543031649,49.492,49.6218,49.492,49.4996,40394.2254
2013-12-17 14:00:00,64.81,65.02,64.81,65.02,26374.236535258187,49.5072,49.6677,49.5072,49.6677,26374.2365
2013-12-17 14:30:00,64.99,65.03,64.92,64.98,41782.3431426985,49.6447,49.6753,49.5913,49.6371,41782.3431
2013-12-17 15:00:00,64.99,65.04,64.9,64.94,57190.44975013881,49.6447,49.6829,49.576,49.6066,57190.4498
2013-12-17 15:30:00,64.94,64.94,64.82,64.84,94392.00444197668,49.6066,49.6066,49.5149,49.5302,94392.0044
2013-12-18 09:30:00,65.02,65.23,64.74,65.12,188922.82065519155,49.6677,49.8281,49.4538,49.7441,188922.8207
2013-12-18 10:00:00,65.12,65.26,64.84,64.84,64686.28539700166,49.7441,49.851,49.5302,49.5302,64686.2854
2013-12-18 10:30:00,64.84,64.91,64.18,64.18,88978.34536368684,49.5302,49.5836,49.026,49.026,88978.3454
2013-12-18 11:00:00,64.18,64.59,64.17,64.56,60938.36757357024,49.026,49.3392,49.0184,49.3163,60938.3676
2013-12-18 11:30:00,64.51,64.6,64.39,64.55,27762.3542476402,49.2781,49.3468,49.1864,49.3086,27762.3542
2013-12-18 12:00:00,64.53,64.6,64.48,64.54,20544.142143253743,49.2934,49.3468,49.2552,49.301,20544.1421
2013-12-18 12:30:00,64.53,64.58,64.4,64.4,34286.50749583564,49.2934,49.3316,49.1941,49.1941,34286.5075
2013-12-18 13:00:00,64.41,64.42,64.23,64.32,73847.86229872293,49.2017,49.2093,49.0642,49.1329,73847.8623
2013-12-18 13:30:00,64.3,64.51,64.22,64.43,47196.00222098834,49.1177,49.2781,49.0566,49.217,47196.0022
2013-12-18 14:00:00,64.42,65.01,64.07,64.86,67323.70905052748,49.2093,49.66,48.942,49.5454,67323.7091
2013-12-18 14:30:00,64.88,65.17,64.81,64.99,108411.99333703498,49.5607,49.7822,49.5072,49.6447,108411.9933
2013-12-18 15:00:00,65.02,65.25,64.93,65.11,92726.26318711828,49.6677,49.8434,49.5989,49.7364,92726.2632
2013-12-18 15:30:00,65.13,65.32,65.07,65.23,130899.50027762352,49.7517,49.8968,49.7059,49.8281,130899.5003
2013-12-19 09:30:00,64.97,65.15,64.8,64.94,63992.226540810654,49.6295,49.767,49.4996,49.6066,63992.2265
2013-12-19 10:00:00,64.9,64.96,64.65,64.68,24153.248195446973,49.576,49.6218,49.385,49.4079,24153.2482
2013-12-19 10:30:00,64.71,64.71,64.39,64.45,25957.801221543585,49.4309,49.4309,49.1864,49.2323,25957.8012
2013-12-19 11:00:00,64.45,64.54,64.32,64.41,68295.39144919488,49.2323,49.301,49.1329,49.2017,68295.3914
2013-12-19 11:30:00,64.43,64.44,64.11,64.21,52332.03775680177,49.217,49.2246,48.9725,49.0489,52332.0378
2013-12-19 12:00:00,64.21,64.5,64.13,64.43,47196.00222098834,49.0489,49.2704,48.9878,49.217,47196.0022
2013-12-19 12:30:00,64.43,64.5,64.38,64.46,47612.43753470294,49.217,49.2704,49.1788,49.2399,47612.4375
2013-12-19 13:00:00,64.46,64.52,64.38,64.38,31787.895613548026,49.2399,49.2857,49.1788,49.1788,31787.8956
2013-12-19 13:30:00,64.38,64.43,64.23,64.26,50666.29650194336,49.1788,49.217,49.0642,49.0871,50666.2965
2013-12-19 14:00:00,64.27,64.37,64.23,64.27,40255.41365907829,49.0948,49.1711,49.0642,49.0948,40255.4137
2013-12-19 14:30:00,64.25,64.35,64.2,64.35,36229.87229317046,49.0795,49.1559,49.0413,49.1559,36229.8723
2013-12-19 15:00:00,64.36,64.54,64.33,64.5,65935.59133814547,49.1635,49.301,49.1406,49.2704,65935.5913
2013-12-19 15:30:00,64.5,64.56,64.28,64.31,166574.12548584118,49.2704,49.3163,49.1024,49.1253,166574.1255
2013-12-20 09:30:00,64.48,64.75,64.38,64.65,63020.54414214325,49.2552,49.4614,49.1788,49.385,63020.5441
2013-12-20 10:00:00,64.62,64.67,64.46,64.52,31649.083842309825,49.3621,49.4003,49.2399,49.2857,31649.0838
2013-12-20 10:30:00,64.51,64.69,64.51,64.66,48306.496390893946,49.2781,49.4156,49.2781,49.3927,48306.4964
2013-12-20 11:00:00,64.61,64.86,64.61,64.7,36923.931149361466,49.3545,49.5454,49.3545,49.4232,36923.9311
2013-12-20 11:30:00,64.73,64.94,64.69,64.93,13464.741810105495,49.4461,49.6066,49.4156,49.5989,13464.7418
2013-12-20 12:00:00,64.93,65.0,64.85,64.94,20127.706829539144,49.5989,49.6524,49.5378,49.6066,20127.7068
2013-12-20 12:30:00,64.97,65.07,64.94,65.01,18045.53026096613,49.6295,49.7059,49.6066,49.66,18045.5303
2013-12-20 13:00:00,64.99,65.02,64.92,64.99,22903.942254303165,49.6447,49.6677,49.5913,49.6447,22903.9423
2013-12-20 13:30:00,64.98,65.02,64.9,64.99,22487.50694058856,49.6371,49.6677,49.576,49.6447,22487.5069
2013-12-20 14:00:00,64.99,64.99,64.91,64.97,21932.259855635755,49.6447,49.6447,49.5836,49.6295,21932.2599
2013-12-20 14:30:00,64.98,64.99,64.83,64.83,41365.90782898389,49.6371,49.6447,49.5225,49.5225,41365.9078
2013-12-20 15:00:00,64.84,64.93,64.82,64.89,37340.36646307607,49.5302,49.5989,49.5149,49.5684,37340.3665
2013-12-20 15:30:00,64.91,64.98,64.89,64.94,101332.59300388672,49.5836,49.6371,49.5684,49.6066,101332.593
2013-12-23 09:30:00,65.67,65.75,65.43,65.48,40671.84897279289,50.1642,50.2253,49.9809,50.019,40671.849
2013-12-23 10:00:00,65.52,65.59,65.43,65.55,73292.61521377013,50.0496,50.1031,49.9809,50.0725,73292.6152
2013-12-23 10:30:00,65.56,65.67,65.53,65.67,60244.30871737923,50.0802,50.1642,50.0572,50.1642,60244.3087
2013-12-23 11:00:00,65.64,65.7,65.56,65.65,48167.68461965575,50.1413,50.1871,50.0802,50.1489,48167.6846
2013-12-23 11:30:00,65.65,65.69,65.53,65.6,23181.565796779567,50.1489,50.1795,50.0572,50.1107,23181.5658
2013-12-23 12:00:00,65.63,65.63,65.46,65.57,17767.90671848973,50.1336,50.1336,50.0038,50.0878,17767.9067
2013-12-23 12:30:00,65.56,65.64,65.53,65.64,20544.142143253743,50.0802,50.1413,50.0572,50.1413,20544.1421
2013-12-23 13:00:00,65.59,65.7,65.52,65.53,31093.83675735702,50.1031,50.1871,50.0496,50.0572,31093.8368
2013-12-23 13:30:00,65.52,65.58,65.42,65.49,20682.953914491947,50.0496,50.0954,49.9732,50.0267,20682.9539
2013-12-23 14:00:00,65.5,65.59,65.44,65.53,25680.177679067183,50.0343,50.1031,49.9885,50.0572,25680.1777
2013-12-23 14:30:00,65.54,65.57,65.51,65.56,29428.09550249861,50.0649,50.0878,50.042,50.0802,29428.0955
2013-12-23 15:00:00,65.56,65.59,65.43,65.46,70099.9444752915,50.0802,50.1031,49.9809,50.0038,70099.9445
2013-12-23 15:30:00,65.47,65.54,65.41,65.51,92726.26318711828,50.0114,50.0649,49.9656,50.042,92726.2632
2013-12-24 09:30:00,65.42,65.74,65.17,65.62,34980.566352026646,49.9732,50.2177,49.7822,50.126,34980.5664
2013-12-24 10:00:00,65.64,65.82,65.58,65.77,39977.790116601886,50.1413,50.2788,50.0954,50.2406,39977.7901
2013-12-24 10:30:00,65.77,65.85,65.64,65.67,32065.519156024428,50.2406,50.3017,50.1413,50.1642,32065.5192
2013-12-24 11:00:00,65.73,65.73,65.64,65.69,20544.142143253743,50.21,50.21,50.1413,50.1795,20544.1421
2013-12-24 11:30:00,65.68,65.79,65.6,65.63,24847.307051637978,50.1718,50.2559,50.1107,50.1336,24847.3071
2013-12-24 12:00:00,65.66,65.66,65.53,65.61,32620.76624097723,50.1565,50.1565,50.0572,50.1184,32620.7662
2013-12-24 12:30:00,65.6,65.63,65.52,65.59,80510.82731815657,50.1107,50.1336,50.0496,50.1031,80510.8273
2013-12-26 09:30:00,65.87,66.28,65.74,66.08,23875.62465297057,50.317,50.6302,50.2177,50.4774,23875.6247
2013-12-26 10:00:00,66.09,66.14,65.94,66.13,23459.18933925597,50.485,50.5232,50.3704,50.5156,23459.1893
2013-12-26 10:30:00,66.08,66.19,65.98,65.99,37062.74292059967,50.4774,50.5614,50.401,50.4086,37062.7429
2013-12-26 11:00:00,66.05,66.05,65.94,65.96,20266.518600777345,50.4545,50.4545,50.3704,50.3857,20266.5186
2013-12-26 11:30:00,65.99,66.03,65.77,65.89,33592.44863964464,50.4086,50.4392,50.2406,50.3322,33592.4486
2013-12-26 12:00:00,65.93,65.95,65.82,65.92,12493.05941143809,50.3628,50.3781,50.2788,50.3552,12493.0594
2013-12-26 12:30:00,65.95,66.03,65.92,66.03,34286.50749583564,50.3781,50.4392,50.3552,50.4392,34286.5075
2013-12-26 13:00:00,66.03,66.05,65.95,66.0,16657.412548584118,50.4392,50.4545,50.3781,50.4163,16657.4125
2013-12-26 13:30:00,66.01,66.05,65.95,66.0,11799.000555247085,50.4239,50.4545,50.3781,50.4163,11799.0006
2013-12-26 14:00:00,66.0,66.04,65.94,66.02,25124.93059411438,50.4163,50.4468,50.3704,50.4315,25124.9306
2013-12-26 14:30:00,66.02,66.02,65.89,65.92,17629.094947251524,50.4315,50.4315,50.3322,50.3552,17629.0949
2013-12-26 15:00:00,65.95,66.0,65.91,65.93,28872.848417545807,50.3781,50.4163,50.3475,50.3628,28872.8484
2013-12-26 15:30:00,65.97,66.04,65.9,66.0,76207.66240977234,50.3934,50.4468,50.3399,50.4163,76207.6624
2013-12-27 09:30:00,66.59,66.59,65.92,65.96,64269.850083287056,50.867,50.867,50.3552,50.3857,64269.8501
2013-12-27 10:00:00,66.0,66.13,65.96,66.08,17212.65963353692,50.4163,50.5156,50.3857,50.4774,17212.6596
2013-12-27 10:30:00,66.05,66.08,65.84,65.84,13048.306496390893,50.4545,50.4774,50.294,50.294,13048.3065
2013-12-27 11:00:00,65.86,65.94,65.84,65.93,9855.63575791227,50.3093,50.3704,50.294,50.3628,9855.6358
2013-12-27 11:30:00,65.94,65.95,65.82,65.92,13325.930038867296,50.3704,50.3781,50.2788,50.3552,13325.93
2013-12-27 12:00:00,65.95,65.95,65.89,65.94,12354.247640199888,50.3781,50.3781,50.3322,50.3704,12354.2476
2013-12-27 12:30:00,65.95,65.95,65.85,65.89,13881.177123820098,50.3781,50.3781,50.3017,50.3322,13881.1771
2013-12-27 13:00:00,65.89,65.95,65.89,65.93,17629.094947251524,50.3322,50.3781,50.3322,50.3628,17629.0949
2013-12-27 13:30:00,65.95,65.97,65.88,65.89,22903.942254303165,50.3781,50.3934,50.3246,50.3322,22903.9423
2013-12-27 14:00:00,65.9,65.98,65.89,65.97,25957.801221543585,50.3399,50.401,50.3322,50.3934,25957.8012
2013-12-27 14:30:00,65.95,66.0,65.95,65.95,22903.942254303165,50.3781,50.4163,50.3781,50.3781,22903.9423
2013-12-27 15:00:00,65.95,65.99,65.94,65.99,18600.77734591893,50.3781,50.4086,50.3704,50.4086,18600.7773
2013-12-27 15:30:00,65.99,66.05,65.89,65.94,65796.77956690727,50.4086,50.4545,50.3322,50.3704,65796.7796
2013-12-30 09:30:00,66.2,66.28,65.84,66.01,41782.3431426985,50.569,50.6302,50.294,50.4239,41782.3431
2013-12-30 10:00:00,66.02,66.11,65.95,65.95,15824.541921154912,50.4315,50.5003,50.3781,50.3781,15824.5419
2013-12-30 10:30:00,65.95,66.13,65.92,66.13,26096.612992781786,50.3781,50.5156,50.3552,50.5156,26096.613
2013-12-30 11:00:00,66.13,66.39,66.13,66.38,36368.68406440866,50.5156,50.7142,50.5156,50.7065,36368.6841
2013-12-30 11:30:00,66.38,66.44,66.26,66.28,19017.212659633537,50.7065,50.7524,50.6149,50.6302,19017.2127
2013-12-30 12:00:00,66.29,66.36,66.26,66.3,16657.412548584118,50.6378,50.6913,50.6149,50.6454,16657.4125
2013-12-30 12:30:00,66.28,66.41,66.28,66.38,7912.270960577456,50.6302,50.7295,50.6302,50.7065,7912.271
2013-12-30 13:00:00,66.38,66.4,66.28,66.28,13464.741810105495,50.7065,50.7218,50.6302,50.6302,13464.7418
2013-12-30 13:30:00,66.28,66.33,66.26,66.26,20127.706829539144,50.6302,50.6684,50.6149,50.6149,20127.7068
2013-12-30 14:00:00,66.26,66.33,66.25,66.3,24847.307051637978,50.6149,50.6684,50.6072,50.6454,24847.3071
2013-12-30 14:30:00,66.29,66.39,66.28,66.31,19711.27151582454,50.6378,50.7142,50.6302,50.6531,19711.2715
2013-12-30 15:00:00,66.31,66.31,66.23,66.26,20544.142143253743,50.6531,50.6531,50.592,50.6149,20544.1421
2013-12-30 15:30:00,66.28,66.28,66.12,66.12,75930.03886729594,50.6302,50.6302,50.5079,50.5079,75930.0389
2013-12-31 09:30:00,66.15,66.6,66.12,66.31,12909.494725152692,50.5309,50.8746,50.5079,50.6531,12909.4947
2013-12-31 10:00:00,66.31,66.57,66.31,66.41,31787.895613548026,50.6531,50.8517,50.6531,50.7295,31787.8956
2013-12-31 10:30:00,66.4,66.46,66.37,66.46,16518.600777345917,50.7218,50.7677,50.6989,50.7677,16518.6008
2013-12-31 11:00:00,66.46,66.46,66.36,66.36,30399.777901166017,50.7677,50.7677,50.6913,50.6913,30399.7779
2013-12-31 11:30:00,66.38,66.4,66.26,66.29,19294.83620210994,50.7065,50.7218,50.6149,50.6378,19294.8362
2013-12-31 12:00:00,66.3,66.33,66.2,66.22,18045.53026096613,50.6454,50.6684,50.569,50.5843,18045.5303
2013-12-31 12:30:00,66.24,66.28,66.12,66.17,27207.1071626874,50.5996,50.6302,50.5079,50.5461,27207.1072
2013-12-31 13:00:00,66.17,66.19,66.09,66.15,26929.48362021099,50.5461,50.5614,50.485,50.5309,26929.4836
2013-12-31 13:30:00,66.17,66.18,66.07,66.07,19711.27151582454,50.5461,50.5538,50.4697,50.4697,19711.2715
2013-12-31 14:00:00,66.05,66.09,66.0,66.0,22765.13048306496,50.4545,50.485,50.4163,50.4163,22765.1305
2013-12-31 14:30:00,66.01,66.04,65.93,65.99,25818.989450305384,50.4239,50.4468,50.3628,50.4086,25818.9895
2013-12-31 15:00:00,66.0,66.02,65.91,66.0,33870.07218212104,50.4163,50.4315,50.3475,50.4163,33870.0722
2013-12-31 15:30:00,66.0,66.18,66.0,66.1,81621.32148806218,50.4163,50.5538,50.4163,50.4927,81621.3215
2014-01-02 09:30:00,65.39,65.49,64.88,65.04,80649.63908939477,49.9503,50.0267,49.5607,49.6829,80649.6391
2014-01-02 10:00:00,65.0,65.21,64.89,65.02,39700.16657412549,49.6524,49.8128,49.5684,49.6677,39700.1666
2014-01-02 10:30:00,65.02,65.1,64.95,65.07,38589.67240421988,49.6677,49.7288,49.6142,49.7059,38589.6724
2014-01-02 11:00:00,65.05,65.07,64.71,64.72,39977.790116601886,49.6906,49.7059,49.4309,49.4385,39977.7901
2014-01-02 11:30:00,64.71,64.75,64.37,64.46,24292.05996668517,49.4309,49.4614,49.1711,49.2399,24292.06
2014-01-02 12:00:00,64.46,64.66,64.42,64.53,28317.601332593003,49.2399,49.3927,49.2093,49.2934,28317.6013
2014-01-02 12:30:00,64.5,64.54,64.38,64.43,30955.02498611882,49.2704,49.301,49.1788,49.217,30955.025
2014-01-02 13:00:00,64.43,64.49,64.36,64.42,49833.42587451416,49.217,49.2628,49.1635,49.2093,49833.4259
2014-01-02 13:30:00,64.43,64.55,64.37,64.53,43864.51971127151,49.217,49.3086,49.1711,49.2934,43864.5197
2014-01-02 14:00:00,64.52,64.69,64.52,64.66,61910.04997223764,49.2857,49.4156,49.2857,49.3927,61910.05
2014-01-02 14:30:00,64.66,64.81,64.66,64.78,37895.61354802887,49.3927,49.5072,49.3927,49.4843,37895.6135
2014-01-02 15:00:00,64.78,64.94,64.78,64.83,50111.04941699056,49.4843,49.6066,49.4843,49.5225,50111.0494
2014-01-02 15:30:00,64.84,64.86,64.63,64.79,99389.22820655192,49.5302,49.5454,49.3697,49.492,99389.2282
2014-01-03 09:30:00,65.09,65.2,64.99,65.08,50527.48473070516,49.7211,49.8052,49.6447,49.7135,50527.4847
2014-01-03 10:00:00,65.01,65.03,64.35,64.51,81343.69794558578,49.66,49.6753,49.1559,49.2781,81343.6979
2014-01-03 10:30:00,64.51,64.7,64.51,64.6,36785.11937812327,49.2781,49.4232,49.2781,49.3468,36785.1194
2014-01-03 11:00:00,64.58,64.62,64.42,64.42,33592.44863964464,49.3316,49.3621,49.2093,49.2093,33592.4486
2014-01-03 11:30:00,64.45,64.48,64.3,64.3,18878.400888395336,49.2323,49.2552,49.1177,49.1177,18878.4009
2014-01-03 12:00:00,64.3,64.41,64.27,64.39,45946.69627984453,49.1177,49.2017,49.0948,49.1864,45946.6963
2014-01-03 12:30:00,64.44,64.52,64.43,64.47,21932.259855635755,49.2246,49.2857,49.217,49.2475,21932.2599
2014-01-03 13:00:00,64.44,64.63,64.44,64.6,19156.024430871737,49.2246,49.3697,49.2246,49.3468,19156.0244
2014-01-03 13:30:00,64.6,64.61,64.48,64.48,17906.71848972793,49.3468,49.3545,49.2552,49.2552,17906.7185
2014-01-03 14:00:00,64.52,64.55,64.45,64.49,12215.435868961687,49.2857,49.3086,49.2323,49.2628,12215.4359
2014-01-03 14:30:00,64.5,64.67,64.48,64.66,45391.44919489172,49.2704,49.4003,49.2552,49.3927,45391.4492
2014-01-03 15:00:00,64.64,64.71,64.63,64.7,33731.26041088284,49.3774,49.4309,49.3697,49.4232,33731.2604
2014-01-03 15:30:00,64.73,64.76,64.58,64.64,81066.07440310938,49.4461,49.4691,49.3316,49.3774,81066.0744
2014-01-06 09:30:00,64.71,64.97,64.49,64.68,32343.14269850083,49.4309,49.6295,49.2628,49.4079,32343.1427
2014-01-06 10:00:00,64.69,64.81,64.55,64.75,23736.81288173237,49.4156,49.5072,49.3086,49.4614,23736.8129
2014-01-06 10:30:00,64.76,64.76,64.57,64.6,23598.00111049417,49.4691,49.4691,49.3239,49.3468,23598.0011
2014-01-06 11:00:00,64.58,64.6,64.2,64.25,42476.4019988895,49.3316,49.3468,49.0413,49.0795,42476.402
2014-01-06 11:30:00,64.25,64.42,64.2,64.42,25957.801221543585,49.0795,49.2093,49.0413,49.2093,25957.8012
2014-01-06 12:00:00,64.37,64.42,64.27,64.31,18739.58911715713,49.1711,49.2093,49.0948,49.1253,18739.5891
2014-01-06 12:30:00,64.28,64.36,64.19,64.26,13187.118267629094,49.1024,49.1635,49.0336,49.0871,13187.1183
2014-01-06 13:00:00,64.26,64.27,64.13,64.22,18739.58911715713,49.0871,49.0948,48.9878,49.0566,18739.5891
2014-01-06 13:30:00,64.22,64.55,64.17,64.51,24708.495280399777,49.0566,49.3086,49.0184,49.2781,24708.4953
2014-01-06 14:00:00,64.48,64.53,64.41,64.45,17212.65963353692,49.2552,49.2934,49.2017,49.2323,17212.6596
2014-01-06 14:30:00,64.45,64.54,64.44,64.48,32898.38978345363,49.2323,49.301,49.2246,49.2552,32898.3898
2014-01-06 15:00:00,64.49,64.49,64.37,64.44,35535.81343697946,49.2628,49.2628,49.1711,49.2246,35535.8134
2014-01-06 15:30:00,64.45,64.5,64.35,64.46,70932.8151027207,49.2323,49.2704,49.1559,49.2399,70932.8151
2014-01-07 09:30:00,64.99,65.36,64.93,65.35,71071.62687395891,49.6447,49.9274,49.5989,49.9197,71071.6269
2014-01-07 10:00:00,65.34,65.39,65.02,65.04,88423.09827873403,49.9121,49.9503,49.6677,49.6829,88423.0983
2014-01-07 10:30:00,65.05,65.29,65.04,65.14,31926.707384786227,49.6906,49.8739,49.6829,49.7593,31926.7074
2014-01-07 11:00:00,65.15,65.3,65.11,65.2,43864.51971127151,49.767,49.8816,49.7364,49.8052,43864.5197
2014-01-07 11:30:00,65.18,65.28,65.05,65.21,22209.88339811216,49.7899,49.8663,49.6906,49.8128,22209.8834
2014-01-07 12:00:00,65.18,65.25,65.14,65.25,17906.71848972793,49.7899,49.8434,49.7593,49.8434,17906.7185
2014-01-07 12:30:00,65.24,65.38,65.24,65.31,51082.73181565797,49.8357,49.9427,49.8357,49.8892,51082.7318
2014-01-07 13:00:00,65.31,65.36,65.23,65.35,34008.88395335924,49.8892,49.9274,49.8281,49.9197,34008.884
2014-01-07 13:30:00,65.33,65.38,65.23,65.23,60799.55580233203,49.9045,49.9427,49.8281,49.8281,60799.5558
2014-01-07 14:00:00,65.25,65.33,65.09,65.33,111882.28761799,49.8434,49.9045,49.7211,49.9045,111882.2876
2014-01-07 14:30:00,65.31,65.38,65.24,65.36,30122.15435868961,49.8892,49.9427,49.8357,49.9274,30122.1544
2014-01-07 15:00:00,65.38,65.46,65.35,65.36,46085.50805108273,49.9427,50.0038,49.9197,49.9274,46085.5081
2014-01-07 15:30:00,65.36,65.48,65.36,65.48,122848.41754580788,49.9274,50.019,49.9274,50.019,122848.4175
2014-01-08 09:30:00,65.19,65.65,65.07,65.28,68989.4503053859,49.7975,50.1489,49.7059,49.8663,68989.4503
2014-01-08 10:00:00,65.28,65.51,65.18,65.28,198500.8328706274,49.8663,50.042,49.7899,49.8663,198500.8329
2014-01-08 10:30:00,65.3,65.35,65.17,65.28,62326.48528595224,49.8816,49.9197,49.7822,49.8663,62326.4853
2014-01-08 11:00:00,65.28,65.29,65.07,65.11,41921.1549139367,49.8663,49.8739,49.7059,49.7364,41921.1549
2014-01-08 11:30:00,65.17,65.36,65.17,65.25,148528.59522487503,49.7822,49.9274,49.7822,49.8434,148528.5952
2014-01-08 12:00:00,65.24,65.3,65.02,65.02,51499.16712937257,49.8357,49.8816,49.6677,49.6677,51499.1671
2014-01-08 12:30:00,65.04,65.04,64.92,65.02,52470.84952803997,49.6829,49.6829,49.5913,49.6677,52470.8495
2014-01-08 13:00:00,65.03,65.03,64.89,64.98,33731.26041088284,49.6753,49.6753,49.5684,49.6371,33731.2604
2014-01-08 13:30:00,64.98,65.0,64.92,65.0,44003.33148250971,49.6371,49.6524,49.5913,49.6524,44003.3315
2014-01-08 14:00:00,64.99,65.06,64.88,64.94,77456.96835091616,49.6447,49.6982,49.5607,49.6066,77456.9684
2014-01-08 14:30:00,64.92,65.01,64.87,64.92,73847.86229872293,49.5913,49.66,49.5531,49.5913,73847.8623
2014-01-08 15:00:00,64.94,64.96,64.74,64.76,82593.0038867296,49.6066,49.6218,49.4538,49.4691,82593.0039
2014-01-08 15:30:00,64.73,64.92,64.71,64.92,178650.74958356467,49.4461,49.5913,49.4309,49.5913,178650.7496
2014-01-09 09:30:00,65.28,65.35,65.03,65.14,41227.09605774569,49.8663,49.9197,49.6753,49.7593,41227.0961
2014-01-09 10:00:00,65.12,65.17,64.82,64.85,32204.33092726263,49.7441,49.7822,49.5149,49.5378,32204.3309
2014-01-09 10:30:00,64.84,65.04,64.59,64.72,68573.01499167128,49.5302,49.6829,49.3392,49.4385,68573.015
2014-01-09 11:00:00,64.7,64.7,64.43,64.55,33176.013325930035,49.4232,49.4232,49.217,49.3086,33176.0133
2014-01-09 11:30:00,64.55,64.72,64.44,64.65,20544.142143253743,49.3086,49.4385,49.2246,49.385,20544.1421
2014-01-09 12:00:00,64.68,64.84,64.66,64.78,11521.377012770685,49.4079,49.5302,49.3927,49.4843,11521.377
2014-01-09 12:30:00,64.79,64.93,64.72,64.84,35535.81343697946,49.492,49.5989,49.4385,49.5302,35535.8134
2014-01-09 13:00:00,64.84,64.94,64.82,64.89,18184.34203220433,49.5302,49.6066,49.5149,49.5684,18184.342
2014-01-09 13:30:00,64.89,64.92,64.82,64.89,45530.26096612992,49.5684,49.5913,49.5149,49.5684,45530.261
2014-01-09 14:00:00,64.87,64.97,64.86,64.91,59272.626318711824,49.5531,49.6295,49.5454,49.5836,59272.6263
2014-01-09 14:30:00,64.9,65.14,64.89,65.1,21515.82454192116,49.576,49.7593,49.5684,49.7288,21515.8245
2014-01-09 15:00:00,65.09,65.21,65.04,65.13,37895.61354802887,49.7211,49.8128,49.6829,49.7517,37895.6135
2014-01-09 15:30:00,65.14,65.16,65.01,65.13,67046.08550805108,49.7593,49.7746,49.66,49.7517,67046.0855
2014-01-10 09:30:00,65.28,65.52,65.19,65.44,80788.45086063298,49.8663,50.0496,49.7975,49.9885,80788.4509
2014-01-10 10:00:00,65.46,65.46,65.15,65.2,215991.1160466408,50.0038,50.0038,49.767,49.8052,215991.116
2014-01-10 10:30:00,65.23,65.56,65.18,65.53,57190.44975013881,49.8281,50.0802,49.7899,50.0572,57190.4498
2014-01-10 11:00:00,65.55,65.69,65.48,65.55,94669.62798445308,50.0725,50.1795,50.019,50.0725,94669.628
2014-01-10 11:30:00,65.52,65.56,65.43,65.53,43725.70794003331,50.0496,50.0802,49.9809,50.0572,43725.7079
2014-01-10 12:00:00,65.53,65.58,65.47,65.58,47473.62576346474,50.0572,50.0954,50.0114,50.0954,47473.6258
2014-01-10 12:30:00,65.58,65.7,65.56,65.58,17073.84786229872,50.0954,50.1871,50.0802,50.0954,17073.8479
2014-01-10 13:00:00,65.56,65.61,65.54,65.56,22071.07162687396,50.0802,50.1184,50.0649,50.0802,22071.0716
2014-01-10 13:30:00,65.54,65.64,65.54,65.58,43031.64908384231,50.0649,50.1413,50.0649,50.0954,43031.6491
2014-01-10 14:00:00,65.55,65.66,65.51,65.64,49694.61410327596,50.0725,50.1565,50.042,50.1413,49694.6141
2014-01-10 14:30:00,65.63,65.71,65.63,65.69,47334.81399222654,50.1336,50.1947,50.1336,50.1795,47334.814
2014-01-10 15:00:00,65.69,65.89,65.69,65.83,53858.96724042198,50.1795,50.3322,50.1795,50.2864,53858.9672
2014-01-10 15:30:00,65.84,66.01,65.84,66.0,100222.09883398112,50.294,50.4239,50.294,50.4163,100222.0988
2014-01-13 09:30:00,65.73,65.94,65.63,65.84,67601.33259300388,50.21,50.3704,50.1336,50.294,67601.3326
2014-01-13 10:00:00,65.86,65.92,65.71,65.8,69128.26207662409,50.3093,50.3552,50.1947,50.2635,69128.2621
2014-01-13 10:30:00,65.8,65.88,65.74,65.82,45530.26096612992,50.2635,50.3246,50.2177,50.2788,45530.261
2014-01-13 11:00:00,65.85,65.85,65.78,65.79,30260.966129927816,50.3017,50.3017,50.2482,50.2559,30260.9661
2014-01-13 11:30:00,65.79,65.87,65.79,65.81,11243.75347029428,50.2559,50.317,50.2559,50.2711,11243.7535
2014-01-13 12:00:00,65.78,65.8,65.76,65.77,22071.07162687396,50.2482,50.2635,50.2329,50.2406,22071.0716
2014-01-13 12:30:00,65.77,65.77,65.55,65.55,35397.00166574125,50.2406,50.2406,50.0725,50.0725,35397.0017
2014-01-13 13:00:00,65.51,65.56,65.38,65.42,9439.200444197668,50.042,50.0802,49.9427,49.9732,9439.2004
2014-01-13 13:30:00,65.39,65.41,65.2,65.25,19988.895058300943,49.9503,49.9656,49.8052,49.8434,19988.8951
2014-01-13 14:00:00,65.28,65.28,64.97,64.99,33314.82509716824,49.8663,49.8663,49.6295,49.6447,33314.8251
2014-01-13 14:30:00,64.99,65.1,64.94,65.01,43309.27262631871,49.6447,49.7288,49.6066,49.66,43309.2726
2014-01-13 15:00:00,65.02,65.02,64.67,64.82,60105.49694614103,49.6677,49.6677,49.4003,49.5149,60105.4969
2014-01-13 15:30:00,64.82,64.99,64.74,64.98,145891.17157134923,49.5149,49.6447,49.4538,49.6371,145891.1716
2014-01-14 09:30:00,65.48,65.5,65.28,65.5,51499.16712937257,50.019,50.0343,49.8663,50.0343,51499.1671
2014-01-14 10:00:00,65.51,65.61,65.45,65.61,24292.05996668517,50.042,50.1184,49.9961,50.1184,24292.06
2014-01-14 10:30:00,65.61,65.72,65.56,65.69,24708.495280399777,50.1184,50.2024,50.0802,50.1795,24708.4953
2014-01-14 11:00:00,65.71,65.71,65.59,65.62,57606.88506385341,50.1947,50.1947,50.1031,50.126,57606.8851
2014-01-14 11:30:00,65.63,65.64,65.33,65.38,27207.1071626874,50.1336,50.1413,49.9045,49.9427,27207.1072
2014-01-14 12:00:00,65.37,65.58,65.34,65.56,24986.11882287618,49.935,50.0954,49.9121,50.0802,24986.1188
2014-01-14 12:30:00,65.53,65.59,65.51,65.55,21238.20099944475,50.0572,50.1031,50.042,50.0725,21238.201
2014-01-14 13:00:00,65.58,65.7,65.57,65.62,19294.83620210994,50.0954,50.1871,50.0878,50.126,19294.8362
2014-01-14 13:30:00,65.59,65.72,65.59,65.66,19988.895058300943,50.1031,50.2024,50.1031,50.1565,19988.8951
2014-01-14 14:00:00,65.64,65.66,65.54,65.66,29844.530816213213,50.1413,50.1565,50.0649,50.1565,29844.5308
2014-01-14 14:30:00,65.69,65.75,65.65,65.69,8189.894503053858,50.1795,50.2253,50.1489,50.1795,8189.8945
2014-01-14 15:00:00,65.69,65.75,65.65,65.73,16240.977234869517,50.1795,50.2253,50.1489,50.21,16240.9772
2014-01-14 15:30:00,65.73,65.74,65.65,65.73,49278.17878956135,50.21,50.2177,50.1489,50.21,49278.1788
2014-01-15 09:30:00,66.18,66.35,66.08,66.14,104664.07551360354,50.5538,50.6836,50.4774,50.5232,104664.0755
2014-01-15 10:00:00,66.17,66.21,65.87,65.95,54830.64963908939,50.5461,50.5767,50.317,50.3781,54830.6496
2014-01-15 10:30:00,65.98,66.11,65.91,66.08,41921.1549139367,50.401,50.5003,50.3475,50.4774,41921.1549
2014-01-15 11:00:00,66.1,66.22,66.03,66.13,33592.44863964464,50.4927,50.5843,50.4392,50.5156,33592.4486
2014-01-15 11:30:00,66.09,66.13,65.87,65.97,29566.90727373681,50.485,50.5156,50.317,50.3934,29566.9073
2014-01-15 12:00:00,65.97,66.08,65.79,65.82,26929.48362021099,50.3934,50.4774,50.2559,50.2788,26929.4836
2014-01-15 12:30:00,65.79,65.79,65.22,65.62,37895.61354802887,50.2559,50.2559,49.8204,50.126,37895.6135
2014-01-15 13:00:00,65.63,65.79,65.56,65.64,40394.22543031649,50.1336,50.2559,50.0802,50.1413,40394.2254
2014-01-15 13:30:00,65.64,65.68,65.53,65.63,19017.212659633537,50.1413,50.1718,50.0572,50.1336,19017.2127
2014-01-15 14:00:00,65.66,65.84,65.61,65.82,63020.54414214325,50.1565,50.294,50.1184,50.2788,63020.5441
2014-01-15 14:30:00,65.85,65.85,65.68,65.75,64825.09716823986,50.3017,50.3017,50.1718,50.2253,64825.0972
2014-01-15 15:00:00,65.75,65.85,65.61,65.71,77040.53303720155,50.2253,50.3017,50.1184,50.1947,77040.533
2014-01-15 15:30:00,65.71,65.77,65.64,65.77,90505.27484730704,50.1947,50.2406,50.1413,50.2406,90505.2748
2014-01-16 09:30:00,65.82,65.95,65.56,65.56,82454.19211549139,50.2788,50.3781,50.0802,50.0802,82454.1921
2014-01-16 10:00:00,65.57,65.81,65.31,65.31,60244.30871737923,50.0878,50.2711,49.8892,49.8892,60244.3087
2014-01-16 10:30:00,65.32,65.37,65.24,65.28,33314.82509716824,49.8968,49.935,49.8357,49.8663,33314.8251
2014-01-16 11:00:00,65.3,65.64,65.26,65.64,38450.86063298168,49.8816,50.1413,49.851,50.1413,38450.8606
2014-01-16 11:30:00,65.64,65.69,65.53,65.62,17629.094947251524,50.1413,50.1795,50.0572,50.126,17629.0949
2014-01-16 12:00:00,65.67,65.71,65.59,65.64,18600.77734591893,50.1642,50.1947,50.1031,50.1413,18600.7773
2014-01-16 12:30:00,65.64,65.72,65.6,65.72,17490.283176013323,50.1413,50.2024,50.1107,50.2024,17490.2832
2014-01-16 13:00:00,65.7,65.74,65.61,65.74,9439.200444197668,50.1871,50.2177,50.1184,50.2177,9439.2004
2014-01-16 13:30:00,65.69,65.73,65.62,65.67,12354.247640199888,50.1795,50.21,50.126,50.1642,12354.2476
2014-01-16 14:00:00,65.67,65.74,65.64,65.66,34980.566352026646,50.1642,50.2177,50.1413,50.1565,34980.5664
2014-01-16 14:30:00,65.66,65.82,65.65,65.79,21238.20099944475,50.1565,50.2788,50.1489,50.2559,21238.201
2014-01-16 15:00:00,65.79,65.87,65.76,65.85,22487.50694058856,50.2559,50.317,50.2329,50.3017,22487.5069
2014-01-16 15:30:00,65.83,65.97,65.79,65.97,55385.89672404219,50.2864,50.3934,50.2559,50.3934,55385.8967
2014-01-17 09:30:00,65.46,65.71,65.44,65.57,47473.62576346474,50.0038,50.1947,49.9885,50.0878,47473.6258
2014-01-17 10:00:00,65.6,65.62,65.47,65.48,109661.29927817878,50.1107,50.126,50.0114,50.019,109661.2993
2014-01-17 10:30:00,65.52,65.63,65.48,65.59,57468.07329261521,50.0496,50.1336,50.019,50.1031,57468.0733
2014-01-17 11:00:00,65.59,65.62,65.53,65.62,38173.23709050528,50.1031,50.126,50.0572,50.126,38173.2371
2014-01-17 11:30:00,65.61,65.72,65.61,65.72,7495.835646862853,50.1184,50.2024,50.1184,50.2024,7495.8356
2014-01-17 12:00:00,65.71,65.74,65.66,65.74,47890.06107717934,50.1947,50.2177,50.1565,50.2177,47890.0611
2014-01-17 12:30:00,65.81,65.91,65.77,65.84,16379.789006107716,50.2711,50.3475,50.2406,50.294,16379.789
2014-01-17 13:00:00,65.87,65.93,65.77,65.83,32343.14269850083,50.317,50.3628,50.2406,50.2864,32343.1427
2014-01-17 13:30:00,65.81,65.88,65.79,65.84,13742.365352581895,50.2711,50.3246,50.2559,50.294,13742.3654
2014-01-17 14:00:00,65.87,65.89,65.79,65.86,12354.247640199888,50.317,50.3322,50.2559,50.3093,12354.2476
2014-01-17 14:30:00,65.84,65.87,65.74,65.74,47751.24930594114,50.294,50.317,50.2177,50.2177,47751.2493
2014-01-17 15:00:00,65.75,65.76,65.56,65.57,47334.81399222654,50.2253,50.2329,50.0802,50.0878,47334.814
2014-01-17 15:30:00,65.57,65.62,65.51,65.53,98972.7928928373,50.0878,50.126,50.042,50.0572,98972.7929
2014-01-21 09:30:00,64.7,65.04,64.58,64.64,353414.76957245974,49.4232,49.6829,49.3316,49.3774,353414.7696
2014-01-21 10:00:00,64.61,64.64,64.4,64.6,72459.74458634092,49.3545,49.3774,49.1941,49.3468,72459.7446
2014-01-21 10:30:00,64.59,64.59,64.4,64.47,61771.23820099944,49.3392,49.3392,49.1941,49.2475,61771.2382
2014-01-21 11:00:00,64.46,64.47,64.21,64.3,67601.33259300388,49.2399,49.2475,49.0489,49.1177,67601.3326
2014-01-21 11:30:00,64.3,64.38,64.24,64.28,138672.95946696278,49.1177,49.1788,49.0718,49.1024,138672.9595
2014-01-21 12:00:00,64.28,64.5,64.19,64.5,32204.33092726263,49.1024,49.2704,49.0336,49.2704,32204.3309
2014-01-21 12:30:00,64.5,64.59,64.46,64.5,39561.35480288728,49.2704,49.3392,49.2399,49.2704,39561.3548
2014-01-21 13:00:00,64.5,64.51,64.3,64.3,71071.62687395891,49.2704,49.2781,49.1177,49.1177,71071.6269
2014-01-21 13:30:00,64.31,64.34,64.27,64.27,76624.09772348695,49.1253,49.1482,49.0948,49.0948,76624.0977
2014-01-21 14:00:00,64.28,64.33,64.25,64.33,35258.18989450305,49.1024,49.1406,49.0795,49.1406,35258.1899
2014-01-21 14:30:00,64.32,64.33,63.94,63.97,140893.947806774,49.1329,49.1406,48.8427,48.8656,140893.9478
2014-01-21 15:00:00,64.01,64.02,63.79,63.83,159494.72515269293,48.8961,48.9038,48.7281,48.7586,159494.7252
2014-01-21 15:30:00,63.83,63.84,63.59,63.63,373958.9117157135,48.7586,48.7663,48.5753,48.6059,373958.9117
2014-01-22 09:30:00,64.11,64.14,63.81,63.81,51776.79067184897,48.9725,48.9954,48.7434,48.7434,51776.7907
2014-01-22 10:00:00,63.87,63.96,63.74,63.8,34008.88395335924,48.7892,48.8579,48.6899,48.7357,34008.884
2014-01-22 10:30:00,63.73,63.81,63.65,63.66,21793.448084397554,48.6823,48.7434,48.6211,48.6288,21793.4481
2014-01-22 11:00:00,63.65,63.93,63.65,63.88,32481.95446973903,48.6211,48.835,48.6211,48.7968,32481.9545
2014-01-22 11:30:00,63.91,64.07,63.91,63.98,14436.424208772904,48.8198,48.942,48.8198,48.8732,14436.4242
2014-01-22 12:00:00,63.99,64.17,63.99,64.13,19156.024430871737,48.8809,49.0184,48.8809,48.9878,19156.0244
2014-01-22 12:30:00,64.15,64.23,64.12,64.22,24847.307051637978,49.0031,49.0642,48.9802,49.0566,24847.3071
2014-01-22 13:00:00,64.27,64.41,64.24,64.39,29566.90727373681,49.0948,49.2017,49.0718,49.1864,29566.9073
2014-01-22 13:30:00,64.4,64.42,64.27,64.33,22626.31871182676,49.1941,49.2093,49.0948,49.1406,22626.3187
2014-01-22 14:00:00,64.33,64.42,64.32,64.36,16935.03609106052,49.1406,49.2093,49.1329,49.1635,16935.0361
2014-01-22 14:30:00,64.37,64.45,64.35,64.37,36091.06052193226,49.1711,49.2323,49.1559,49.1711,36091.0605
2014-01-22 15:00:00,64.38,64.4,64.34,64.35,65796.77956690727,49.1788,49.1941,49.1482,49.1559,65796.7796
2014-01-22 15:30:00,64.35,64.41,64.34,64.4,72182.12104386452,49.1559,49.2017,49.1482,49.1941,72182.121
2014-01-23 09:30:00,64.73,64.78,64.16,64.45,120210.99389228206,49.4461,49.4843,49.0107,49.2323,120210.9939
2014-01-23 10:00:00,64.45,64.56,64.17,64.19,74264.29761243753,49.2323,49.3163,49.0184,49.0336,74264.2976
2014-01-23 10:30:00,64.18,64.28,64.06,64.16,36923.931149361466,49.026,49.1024,48.9343,49.0107,36923.9311
2014-01-23 11:00:00,64.15,64.43,64.07,64.31,69544.6973903387,49.0031,49.217,48.942,49.1253,69544.6974
2014-01-23 11:30:00,64.34,64.34,64.12,64.26,21099.38922820655,49.1482,49.1482,48.9802,49.0871,21099.3892
2014-01-23 12:00:00,64.26,64.31,64.19,64.23,21099.38922820655,49.0871,49.1253,49.0336,49.0642,21099.3892
2014-01-23 12:30:00,64.23,64.31,64.07,64.14,44558.57856746252,49.0642,49.1253,48.942,48.9954,44558.5786
2014-01-23 13:00:00,64.15,64.15,64.04,64.07,39977.790116601886,49.0031,49.0031,48.9191,48.942,39977.7901
2014-01-23 13:30:00,64.05,64.17,64.01,64.1,78428.65074958355,48.9267,49.0184,48.8961,48.9649,78428.6507
2014-01-23 14:00:00,64.12,64.2,64.07,64.17,79261.52137701276,48.9802,49.0413,48.942,49.0184,79261.5214
2014-01-23 14:30:00,64.19,64.27,64.14,64.25,36368.68406440866,49.0336,49.0948,48.9954,49.0795,36368.6841
2014-01-23 15:00:00,64.23,64.34,64.21,64.31,54691.83786785119,49.0642,49.1482,49.0489,49.1253,54691.8379
2014-01-23 15:30:00,64.31,64.56,64.3,64.56,169766.7962243198,49.1253,49.3163,49.1177,49.3163,169766.7962
2014-01-24 09:30:00,63.58,63.65,62.96,63.23,116601.88784008884,48.5677,48.6211,48.0941,48.3003,116601.8878
2014-01-24 10:00:00,63.18,63.19,62.78,62.83,44836.20210993892,48.2621,48.2698,47.9566,47.9948,44836.2021
2014-01-24 10:30:00,62.8,62.84,62.61,62.61,59133.81454747362,47.9718,48.0024,47.8267,47.8267,59133.8145
2014-01-24 11:00:00,62.62,62.73,62.49,62.56,92171.01610216546,47.8343,47.9184,47.735,47.7885,92171.0161
2014-01-24 11:30:00,62.53,62.57,62.33,62.56,26929.48362021099,47.7656,47.7962,47.6128,47.7885,26929.4836
2014-01-24 12:00:00,62.57,62.67,62.57,62.6,29289.28373126041,47.7962,47.8725,47.7962,47.8191,29289.2837
2014-01-24 12:30:00,62.61,62.68,62.57,62.68,41365.90782898389,47.8267,47.8802,47.7962,47.8802,41365.9078
2014-01-24 13:00:00,62.67,62.75,62.56,62.6,52470.84952803997,47.8725,47.9336,47.7885,47.8191,52470.8495
2014-01-24 13:30:00,62.6,62.67,62.53,62.54,23736.81288173237,47.8191,47.8725,47.7656,47.7732,23736.8129
2014-01-24 14:00:00,62.54,62.54,62.24,62.33,31787.895613548026,47.7732,47.7732,47.5441,47.6128,31787.8956
2014-01-24 14:30:00,62.31,62.39,62.3,62.36,27068.29539144919,47.5975,47.6587,47.5899,47.6357,27068.2954
2014-01-24 15:00:00,62.35,62.42,62.24,62.27,46501.943364797335,47.6281,47.6816,47.5441,47.567,46501.9434
2014-01-24 15:30:00,62.29,62.45,62.26,62.32,119794.55857856743,47.5823,47.7045,47.5593,47.6052,119794.5586
2014-01-27 09:30:00,62.29,62.57,62.03,62.57,52748.473070516375,47.5823,47.7962,47.3837,47.7962,52748.4731
2014-01-27 10:00:00,62.6,62.6,62.24,62.24,76901.72126596335,47.8191,47.8191,47.5441,47.5441,76901.7213
2014-01-27 10:30:00,62.27,62.33,62.07,62.08,24708.495280399777,47.567,47.6128,47.4142,47.4218,24708.4953
2014-01-27 11:00:00,62.06,62.28,61.93,62.01,64269.850083287056,47.4066,47.5746,47.3073,47.3684,64269.8501
2014-01-27 11:30:00,62.02,62.02,61.7,61.84,25680.177679067183,47.376,47.376,47.1316,47.2385,25680.1777
2014-01-27 12:00:00,61.79,61.8,61.49,61.51,53164.90838423098,47.2003,47.208,46.9712,46.9864,53164.9084
2014-01-27 12:30:00,61.5,61.71,61.5,61.63,39144.91948917268,46.9788,47.1392,46.9788,47.0781,39144.9195
2014-01-27 13:00:00,61.62,61.85,61.62,61.77,30955.02498611882,47.0705,47.2462,47.0705,47.185,30955.025
2014-01-27 13:30:00,61.8,62.14,61.76,61.98,33731.26041088284,47.208,47.4677,47.1774,47.3455,33731.2604
2014-01-27 14:00:00,62.0,62.31,62.0,62.28,27762.3542476402,47.3607,47.5975,47.3607,47.5746,27762.3542
2014-01-27 14:30:00,62.26,62.46,62.24,62.4,51082.73181565797,47.5593,47.7121,47.5441,47.6663,51082.7318
2014-01-27 15:00:00,62.41,62.43,62.29,62.29,51221.543586896165,47.6739,47.6892,47.5823,47.5823,51221.5436
2014-01-27 15:30:00,62.3,62.35,62.11,62.13,135896.72404219877,47.5899,47.6281,47.4448,47.46,135896.724
2014-01-28 09:30:00,62.66,62.93,62.62,62.75,111604.6640755136,47.8649,48.0711,47.8343,47.9336,111604.6641
2014-01-28 10:00:00,62.78,63.31,62.75,63.18,146029.98334258745,47.9566,48.3614,47.9336,48.2621,146029.9833
2014-01-28 10:30:00,63.22,63.26,63.17,63.22,30538.589672404218,48.2927,48.3232,48.2545,48.2927,30538.5897
2014-01-28 11:00:00,63.2,63.27,63.09,63.23,59411.438089950025,48.2774,48.3309,48.1934,48.3003,59411.4381
2014-01-28 11:30:00,63.2,63.23,63.04,63.09,32343.14269850083,48.2774,48.3003,48.1552,48.1934,32343.1427
2014-01-28 12:00:00,63.09,63.27,63.04,63.12,72598.55635757912,48.1934,48.3309,48.1552,48.2163,72598.5564
2014-01-28 12:30:00,63.14,63.19,63.07,63.16,14436.424208772904,48.2316,48.2698,48.1781,48.2468,14436.4242
2014-01-28 13:00:00,63.17,63.17,63.01,63.07,22209.88339811216,48.2545,48.2545,48.1323,48.1781,22209.8834
2014-01-28 13:30:00,63.05,63.1,62.98,63.04,34841.754580788445,48.1628,48.201,48.1093,48.1552,34841.7546
2014-01-28 14:00:00,63.04,63.18,63.04,63.16,21238.20099944475,48.1552,48.2621,48.1552,48.2468,21238.201
2014-01-28 14:30:00,63.14,63.27,63.14,63.22,45391.44919489172,48.2316,48.3309,48.2316,48.2927,45391.4492
2014-01-28 15:00:00,63.22,63.31,63.17,63.3,53997.77901166018,48.2927,48.3614,48.2545,48.3538,53997.779
2014-01-28 15:30:00,63.29,63.45,63.29,63.34,127845.64131038311,48.3461,48.4684,48.3461,48.3843,127845.6413
2014-01-29 09:30:00,62.96,63.2,62.71,63.16,61910.04997223764,48.0941,48.2774,47.9031,48.2468,61910.05
2014-01-29 10:00:00,63.16,63.32,63.0,63.16,71904.49750138812,48.2468,48.3691,48.1246,48.2468,71904.4975
2014-01-29 10:30:00,63.16,63.4,63.16,63.32,35119.37812326485,48.2468,48.4302,48.2468,48.3691,35119.3781
2014-01-29 11:00:00,63.35,63.48,63.29,63.45,45391.44919489172,48.392,48.4913,48.3461,48.4684,45391.4492
2014-01-29 11:30:00,63.44,63.56,63.37,63.56,44142.14325374791,48.4607,48.5524,48.4073,48.5524,44142.1433
2014-01-29 12:00:00,63.56,63.57,63.3,63.3,17351.471404775122,48.5524,48.56,48.3538,48.3538,17351.4714
2014-01-29 12:30:00,63.32,63.4,63.22,63.33,16935.03609106052,48.3691,48.4302,48.2927,48.3767,16935.0361
2014-01-29 13:00:00,63.31,63.34,63.19,63.24,20821.765685730148,48.3614,48.3843,48.2698,48.308,20821.7657
2014-01-29 13:30:00,63.22,63.36,63.1,63.35,28734.03664630761,48.2927,48.3996,48.201,48.392,28734.0366
2014-01-29 14:00:00,63.38,63.55,63.08,63.29,90088.83953359244,48.4149,48.5448,48.1857,48.3461,90088.8395
2014-01-29 14:30:00,63.29,63.58,63.12,63.14,58856.19100499722,48.3461,48.5677,48.2163,48.2316,58856.191
2014-01-29 15:00:00,63.14,63.19,62.93,62.98,51499.16712937257,48.2316,48.2698,48.0711,48.1093,51499.1671
2014-01-29 15:30:00,62.98,63.16,62.91,63.11,113409.2171016102,48.1093,48.2468,48.0559,48.2086,113409.2171
2014-01-30 09:30:00,63.03,63.14,62.85,63.06,186007.7734591893,48.1475,48.2316,48.01,48.1705,186007.7735
2014-01-30 10:00:00,63.06,63.3,63.06,63.18,93281.51027207109,48.1705,48.3538,48.1705,48.2621,93281.5103
2014-01-30 10:30:00,63.19,63.35,63.17,63.27,28595.224875069405,48.2698,48.392,48.2545,48.3309,28595.2249
2014-01-30 11:00:00,63.24,63.33,63.03,63.11,60660.74403109383,48.308,48.3767,48.1475,48.2086,60660.744
2014-01-30 11:30:00,63.14,63.5,63.14,63.45,44419.76679622432,48.2316,48.5066,48.2316,48.4684,44419.7668
2014-01-30 12:00:00,63.45,63.75,63.45,63.58,33453.63686840644,48.4684,48.6975,48.4684,48.5677,33453.6369
2014-01-30 12:30:00,63.57,63.81,63.55,63.71,24847.307051637978,48.56,48.7434,48.5448,48.667,24847.3071
2014-01-30 13:00:00,63.73,63.82,63.68,63.77,35813.43697945586,48.6823,48.751,48.6441,48.7128,35813.437
2014-01-30 13:30:00,63.77,63.81,63.73,63.81,42615.2137701277,48.7128,48.7434,48.6823,48.7434,42615.2138
2014-01-30 14:00:00,63.81,63.81,63.45,63.61,34008.88395335924,48.7434,48.7434,48.4684,48.5906,34008.884
2014-01-30 14:30:00,63.61,63.79,63.61,63.63,37340.36646307607,48.5906,48.7281,48.5906,48.6059,37340.3665
2014-01-30 15:00:00,63.64,63.68,63.56,63.65,45530.26096612992,48.6135,48.6441,48.5524,48.6211,45530.261
2014-01-30 15:30:00,63.65,63.66,63.56,63.64,133398.11215991116,48.6211,48.6288,48.5524,48.6135,133398.1122
2014-01-31 09:30:00,64.79,65.01,64.55,64.81,328428.65074958355,49.492,49.66,49.3086,49.5072,328428.6507
2014-01-31 10:00:00,64.78,65.08,64.67,64.97,127706.8295391449,49.4843,49.7135,49.4003,49.6295,127706.8295
2014-01-31 10:30:00,64.97,65.1,64.88,64.96,134508.60632981677,49.6295,49.7288,49.5607,49.6218,134508.6063
2014-01-31 11:00:00,64.97,65.38,64.97,65.37,177817.87895613548,49.6295,49.9427,49.6295,49.935,177817.879
2014-01-31 11:30:00,65.35,65.48,64.94,65.44,57051.63797890061,49.9197,50.019,49.6066,49.9885,57051.638
2014-01-31 12:00:00,65.45,65.46,65.22,65.28,34147.69572459744,49.9961,50.0038,49.8204,49.8663,34147.6957
2014-01-31 12:30:00,65.24,65.25,65.04,65.09,32759.578012215432,49.8357,49.8434,49.6829,49.7211,32759.578
2014-01-31 13:00:00,65.05,65.12,64.91,64.92,47334.81399222654,49.6906,49.7441,49.5836,49.5913,47334.814
2014-01-31 13:30:00,64.95,65.28,64.92,65.27,44419.76679622432,49.6142,49.8663,49.5913,49.8586,44419.7668
2014-01-31 14:00:00,65.29,65.34,65.17,65.21,65519.156024430864,49.8739,49.9121,49.7822,49.8128,65519.156
2014-01-31 14:30:00,65.17,65.46,65.17,65.41,63020.54414214325,49.7822,50.0038,49.7822,49.9656,63020.5441
2014-01-31 15:00:00,65.43,65.52,65.39,65.39,124236.53525818988,49.9809,50.0496,49.9503,49.9503,124236.5353
2014-01-31 15:30:00,65.38,65.44,65.22,65.3,189478.06774014435,49.9427,49.9885,49.8204,49.8816,189478.0677
2014-02-03 09:30:00,66.28,66.74,65.9,66.08,264436.4242087729,50.6302,50.9815,50.3399,50.4774,264436.4242
2014-02-03 10:00:00,66.08,66.14,65.02,65.66,248334.2587451416,50.4774,50.5232,49.6677,50.1565,248334.2587
2014-02-03 10:30:00,65.64,65.64,65.4,65.46,148389.78345363686,50.1413,50.1413,49.9579,50.0038,148389.7835
2014-02-03 11:00:00,65.46,65.49,65.14,65.41,202109.93892282064,50.0038,50.0267,49.7593,49.9656,202109.9389
2014-02-03 11:30:00,65.38,65.43,65.14,65.2,105496.94614103276,49.9427,49.9809,49.7593,49.8052,105496.9461
2014-02-03 12:00:00,65.2,65.22,64.9,64.93,256662.96501943364,49.8052,49.8204,49.576,49.5989,256662.965
2014-02-03 12:30:00,64.97,65.14,64.91,65.05,83287.06274292059,49.6295,49.7593,49.5836,49.6906,83287.0627
2014-02-03 13:00:00,65.07,65.08,64.7,64.75,63298.16768461965,49.7059,49.7135,49.4232,49.4614,63298.1677
2014-02-03 13:30:00,64.72,64.84,64.67,64.81,86757.35702387562,49.4385,49.5302,49.4003,49.5072,86757.357
2014-02-03 14:00:00,64.81,65.13,64.78,65.13,90782.89838978344,49.5072,49.7517,49.4843,49.7517,90782.8984
2014-02-03 14:30:00,65.1,65.1,64.66,64.66,85369.23931149361,49.7288,49.7288,49.3927,49.3927,85369.2393
2014-02-03 15:00:00,64.65,64.76,64.61,64.71,139644.6418656302,49.385,49.4691,49.3545,49.4309,139644.6419
2014-02-03 15:30:00,64.71,64.84,64.69,64.76,291504.7196002221,49.4309,49.5302,49.4156,49.4691,291504.7196
2014-02-04 09:30:00,65.44,65.46,64.9,64.97,137423.65352581898,49.9885,50.0038,49.576,49.6295,137423.6535
2014-02-04 10:00:00,64.92,65.1,64.8,64.82,121876.73514714048,49.5913,49.7288,49.4996,49.5149,121876.7351
2014-02-04 10:30:00,64.89,64.94,64.67,64.72,97862.2987229317,49.5684,49.6066,49.4003,49.4385,97862.2987
2014-02-04 11:00:00,64.73,64.86,64.66,64.83,85646.86285397001,49.4461,49.5454,49.3927,49.5225,85646.8629
2014-02-04 11:30:00,64.8,65.2,64.79,65.18,45530.26096612992,49.4996,49.8052,49.492,49.7899,45530.261
2014-02-04 12:00:00,65.2,65.23,65.05,65.06,41504.719600222095,49.8052,49.8281,49.6906,49.6982,41504.7196
2014-02-04 12:30:00,65.07,65.21,65.06,65.17,20960.57745696835,49.7059,49.8128,49.6982,49.7822,20960.5775
2014-02-04 13:00:00,65.17,65.23,65.02,65.17,24569.683509161576,49.7822,49.8281,49.6677,49.7822,24569.6835
2014-02-04 13:30:00,65.16,65.23,65.08,65.17,68711.82676290949,49.7746,49.8281,49.7135,49.7822,68711.8268
2014-02-04 14:00:00,65.16,65.2,65.11,65.15,30677.40144364242,49.7746,49.8052,49.7364,49.767,30677.4014
2014-02-04 14:30:00,65.16,65.27,65.12,65.26,31510.272071071624,49.7746,49.8586,49.7441,49.851,31510.2721
2014-02-04 15:00:00,65.27,65.34,65.19,65.2,96751.80455302609,49.8586,49.9121,49.7975,49.8052,96751.8046
2014-02-04 15:30:00,65.2,65.43,65.17,65.4,203359.24486396444,49.8052,49.9809,49.7822,49.9579,203359.2449
2014-02-05 09:30:00,65.61,65.69,65.02,65.07,73153.80344253192,50.1184,50.1795,49.6677,49.7059,73153.8034
2014-02-05 10:00:00,65.13,65.35,64.68,64.75,97723.4869516935,49.7517,49.9197,49.4079,49.4614,97723.487
2014-02-05 10:30:00,64.71,64.99,64.67,64.97,57329.26152137701,49.4309,49.6447,49.4003,49.6295,57329.2615
2014-02-05 11:00:00,64.94,65.2,64.79,65.2,51221.543586896165,49.6066,49.8052,49.492,49.8052,51221.5436
2014-02-05 11:30:00,65.2,65.31,65.07,65.23,18184.34203220433,49.8052,49.8892,49.7059,49.8281,18184.342
2014-02-05 12:00:00,65.25,65.47,65.25,65.35,23875.62465297057,49.8434,50.0114,49.8434,49.9197,23875.6247
2014-02-05 12:30:00,65.35,65.53,65.34,65.51,28178.789561354803,49.9197,50.0572,49.9121,50.042,28178.7896
2014-02-05 13:00:00,65.53,65.7,65.51,65.53,30399.777901166017,50.0572,50.1871,50.042,50.0572,30399.7779
2014-02-05 13:30:00,65.56,65.65,65.44,65.64,45391.44919489172,50.0802,50.1489,49.9885,50.1413,45391.4492
2014-02-05 14:00:00,65.59,65.67,65.57,65.63,30677.40144364242,50.1031,50.1642,50.0878,50.1336,30677.4014
2014-02-05 14:30:00,65.63,65.7,65.53,65.56,40255.41365907829,50.1336,50.1871,50.0572,50.0802,40255.4137
2014-02-05 15:00:00,65.56,65.69,65.53,65.69,51360.355358134366,50.0802,50.1795,50.0572,50.1795,51360.3554
2014-02-05 15:30:00,65.7,65.75,65.64,65.69,105496.94614103276,50.1871,50.2253,50.1413,50.1795,105496.9461
2014-02-06 09:30:00,65.88,66.29,65.77,66.28,79400.33314825097,50.3246,50.6378,50.2406,50.6302,79400.3331
2014-02-06 10:00:00,66.31,66.55,66.26,66.46,61632.42642976124,50.6531,50.8364,50.6149,50.7677,61632.4264
2014-02-06 10:30:00,66.45,66.79,66.44,66.56,107023.87562465297,50.76,51.0197,50.7524,50.844,107023.8756
2014-02-06 11:00:00,66.57,66.68,66.51,66.6,72876.17990005552,50.8517,50.9357,50.8058,50.8746,72876.1799
2014-02-06 11:30:00,66.61,66.95,66.59,66.84,45669.07273736813,50.8822,51.142,50.867,51.0579,45669.0727
2014-02-06 12:00:00,66.87,66.89,66.7,66.78,64269.850083287056,51.0808,51.0961,50.951,51.0121,64269.8501
2014-02-06 12:30:00,66.8,66.88,66.74,66.84,29705.71904497501,51.0274,51.0885,50.9815,51.0579,29705.719
2014-02-06 13:00:00,66.85,66.95,66.75,66.8,55663.52026651859,51.0656,51.142,50.9892,51.0274,55663.5203
2014-02-06 13:30:00,66.8,66.94,66.8,66.94,40810.66074403109,51.0274,51.1343,51.0274,51.1343,40810.6607
2014-02-06 14:00:00,66.94,67.25,66.94,67.21,35674.62520821766,51.1343,51.3711,51.1343,51.3406,35674.6252
2014-02-06 14:30:00,67.21,67.23,67.01,67.16,53303.72015546918,51.3406,51.3558,51.1878,51.3024,53303.7202
2014-02-06 15:00:00,67.16,67.21,66.95,67.03,63575.79122709605,51.3024,51.3406,51.142,51.2031,63575.7912
2014-02-06 15:30:00,67.04,67.21,67.0,67.17,108273.18156579677,51.2107,51.3406,51.1802,51.31,108273.1816
2014-02-07 09:30:00,67.05,67.76,67.05,67.58,124930.59411438087,51.2183,51.7607,51.2183,51.6232,124930.5941
2014-02-07 10:00:00,67.62,67.72,67.26,67.26,45530.26096612992,51.6538,51.7301,51.3788,51.3788,45530.261
2014-02-07 10:30:00,67.27,67.34,67.14,67.17,33037.201554691834,51.3864,51.4399,51.2871,51.31,33037.2016
2014-02-07 11:00:00,67.17,67.38,67.15,67.26,30677.40144364242,51.31,51.4704,51.2947,51.3788,30677.4014
2014-02-07 11:30:00,67.29,67.48,67.24,67.36,83009.43920044419,51.4017,51.5468,51.3635,51.4551,83009.4392
2014-02-07 12:00:00,67.41,67.43,67.31,67.35,14575.235980011104,51.4933,51.5086,51.417,51.4475,14575.236
2014-02-07 12:30:00,67.35,67.44,67.29,67.37,17490.283176013323,51.4475,51.5163,51.4017,51.4628,17490.2832
2014-02-07 13:00:00,67.38,67.49,67.37,67.43,16240.977234869517,51.4704,51.5545,51.4628,51.5086,16240.9772
2014-02-07 13:30:00,67.42,67.6,67.39,67.54,54553.026096612986,51.501,51.6385,51.4781,51.5926,54553.0261
2014-02-07 14:00:00,67.55,67.6,67.49,67.59,42198.7784564131,51.6003,51.6385,51.5545,51.6308,42198.7785
2014-02-07 14:30:00,67.58,67.59,67.44,67.47,28317.601332593003,51.6232,51.6308,51.5163,51.5392,28317.6013
2014-02-07 15:00:00,67.47,67.49,67.38,67.41,47473.62576346474,51.5392,51.5545,51.4704,51.4933,47473.6258
2014-02-07 15:30:00,67.43,67.49,67.29,67.34,104386.45197112714,51.5086,51.5545,51.4017,51.4399,104386.452
2014-02-10 09:30:00,67.51,67.62,67.19,67.36,47473.62576346474,51.5697,51.6538,51.3253,51.4551,47473.6258
2014-02-10 10:00:00,67.34,67.4,67.11,67.34,41227.09605774569,51.4399,51.4857,51.2642,51.4399,41227.0961
2014-02-10 10:30:00,67.35,67.35,67.0,67.09,35258.18989450305,51.4475,51.4475,51.1802,51.2489,35258.1899
2014-02-10 11:00:00,67.11,67.2,67.03,67.18,45669.07273736813,51.2642,51.3329,51.2031,51.3177,45669.0727
2014-02-10 11:30:00,67.21,67.34,67.16,67.26,18461.965574680733,51.3406,51.4399,51.3024,51.3788,18461.9656
2014-02-10 12:00:00,67.26,67.28,67.18,67.21,15963.353692393111,51.3788,51.394,51.3177,51.3406,15963.3537
2014-02-10 12:30:00,67.21,67.28,67.19,67.21,27484.730705163794,51.3406,51.394,51.3253,51.3406,27484.7307
2014-02-10 13:00:00,67.23,67.28,67.13,67.26,17906.71848972793,51.3558,51.394,51.2795,51.3788,17906.7185
2014-02-10 13:30:00,67.25,67.32,67.21,67.25,15130.483064963908,51.3711,51.4246,51.3406,51.3711,15130.4831
2014-02-10 14:00:00,67.24,67.34,67.21,67.3,36507.49583564686,51.3635,51.4399,51.3406,51.4093,36507.4958
2014-02-10 14:30:00,67.32,67.42,67.32,67.32,26651.86007773459,51.4246,51.501,51.4246,51.4246,26651.8601
2014-02-10 15:00:00,67.34,67.36,67.27,67.34,77595.78012215435,51.4399,51.4551,51.3864,51.4399,77595.7801
2014-02-10 15:30:00,67.34,67.44,67.28,67.42,91338.14547473626,51.4399,51.5163,51.394,51.501,91338.1455
2014-02-11 09:30:00,67.75,68.09,67.63,67.7,106329.81676846195,51.7531,52.0128,51.6614,51.7149,106329.8168
2014-02-11 10:00:00,67.7,67.86,67.55,67.75,50249.86118822876,51.7149,51.8371,51.6003,51.7531,50249.8612
2014-02-11 10:30:00,67.8,67.85,67.62,67.68,38173.23709050528,51.7913,51.8295,51.6538,51.6996,38173.2371
2014-02-11 11:00:00,67.68,68.18,67.64,68.18,50111.04941699056,51.6996,52.0815,51.669,52.0815,50111.0494
2014-02-11 11:30:00,68.19,68.22,68.08,68.2,39700.16657412549,52.0892,52.1121,52.0051,52.0968,39700.1666
2014-02-11 12:00:00,68.17,68.24,68.1,68.24,19017.212659633537,52.0739,52.1274,52.0204,52.1274,19017.2127
2014-02-11 12:30:00,68.22,68.3,68.19,68.22,16796.22431982232,52.1121,52.1732,52.0892,52.1121,16796.2243
2014-02-11 13:00:00,68.24,68.37,68.21,68.37,23320.377568017768,52.1274,52.2267,52.1045,52.2267,23320.3776
2014-02-11 13:30:00,68.37,68.41,68.32,68.39,20821.765685730148,52.2267,52.2572,52.1885,52.2419,20821.7657
2014-02-11 14:00:00,68.42,68.52,68.37,68.41,32343.14269850083,52.2649,52.3413,52.2267,52.2572,32343.1427
2014-02-11 14:30:00,68.42,68.56,68.37,68.56,36785.11937812327,52.2649,52.3718,52.2267,52.3718,36785.1194
2014-02-11 15:00:00,68.55,68.67,68.54,68.64,62187.67351471404,52.3642,52.4558,52.3565,52.4329,62187.6735
2014-02-11 15:30:00,68.64,68.73,68.55,68.63,117573.57023875623,52.4329,52.5017,52.3642,52.4253,117573.5702
2014-02-12 09:30:00,68.04,68.6,68.04,68.56,118961.68795113824,51.9746,52.4024,51.9746,52.3718,118961.688
2014-02-12 10:00:00,68.59,68.75,68.59,68.68,58162.13214880622,52.3947,52.5169,52.3947,52.4635,58162.1321
2014-02-12 10:30:00,68.69,68.74,68.53,68.61,52332.03775680177,52.4711,52.5093,52.3489,52.41,52332.0378
2014-02-12 11:00:00,68.58,68.74,68.54,68.63,48584.11993337035,52.3871,52.5093,52.3565,52.4253,48584.1199
2014-02-12 11:30:00,68.63,68.74,68.57,68.67,73709.05052748472,52.4253,52.5093,52.3794,52.4558,73709.0505
2014-02-12 12:00:00,68.63,68.73,68.6,68.62,33592.44863964464,52.4253,52.5017,52.4024,52.4176,33592.4486
2014-02-12 12:30:00,68.71,68.81,68.61,68.67,28178.789561354803,52.4864,52.5628,52.41,52.4558,28178.7896
2014-02-12 13:00:00,68.68,68.81,68.67,68.72,95086.06329816768,52.4635,52.5628,52.4558,52.494,95086.0633
2014-02-12 13:30:00,68.74,68.81,68.7,68.8,53026.09661299278,52.5093,52.5628,52.4788,52.5551,53026.0966
2014-02-12 14:00:00,68.8,68.87,68.7,68.73,30538.589672404218,52.5551,52.6086,52.4788,52.5017,30538.5897
2014-02-12 14:30:00,68.74,68.74,68.59,68.65,52748.473070516375,52.5093,52.5093,52.3947,52.4406,52748.4731
2014-02-12 15:00:00,68.68,68.73,68.62,68.68,39006.10771793448,52.4635,52.5017,52.4176,52.4635,39006.1077
2014-02-12 15:30:00,68.66,68.7,68.57,68.68,151443.64242087727,52.4482,52.4788,52.3794,52.4635,151443.6424
2014-02-13 09:30:00,67.99,68.67,67.99,68.63,53303.72015546918,51.9364,52.4558,51.9364,52.4253,53303.7202
2014-02-13 10:00:00,68.65,69.07,68.62,68.99,49555.80233203776,52.4406,52.7614,52.4176,52.7003,49555.8023
2014-02-13 10:30:00,69.04,69.19,68.92,69.0,40116.60188784009,52.7385,52.8531,52.6468,52.7079,40116.6019
2014-02-13 11:00:00,68.98,69.17,68.94,69.12,79261.52137701276,52.6926,52.8378,52.6621,52.7996,79261.5214
2014-02-13 11:30:00,69.14,69.27,69.09,69.17,15685.730149916712,52.8149,52.9142,52.7767,52.8378,15685.7301
2014-02-13 12:00:00,69.22,69.24,69.09,69.18,16379.789006107716,52.876,52.8912,52.7767,52.8454,16379.789
2014-02-13 12:30:00,69.2,69.29,69.17,69.27,14436.424208772904,52.8607,52.9294,52.8378,52.9142,14436.4242
2014-02-13 13:00:00,69.25,69.27,69.17,69.19,37756.80177679067,52.8989,52.9142,52.8378,52.8531,37756.8018
2014-02-13 13:30:00,69.2,69.23,69.14,69.19,53303.72015546918,52.8607,52.8836,52.8149,52.8531,53303.7202
2014-02-13 14:00:00,69.22,69.29,69.17,69.19,37201.55469183787,52.876,52.9294,52.8378,52.8531,37201.5547
2014-02-13 14:30:00,69.22,69.26,69.18,69.22,47196.00222098834,52.876,52.9065,52.8454,52.876,47196.0022
2014-02-13 15:00:00,69.22,69.23,69.02,69.03,104941.69905607996,52.876,52.8836,52.7232,52.7308,104941.6991
2014-02-13 15:30:00,69.06,69.09,68.94,68.99,195030.5385896724,52.7538,52.7767,52.6621,52.7003,195030.5386
2014-02-14 09:30:00,68.86,69.14,68.86,69.06,88700.72182121043,52.601,52.8149,52.601,52.7538,88700.7218
2014-02-14 10:00:00,69.06,69.12,68.89,69.11,62881.73237090505,52.7538,52.7996,52.6239,52.7919,62881.7324
2014-02-14 10:30:00,69.12,69.17,68.92,68.94,26235.424764019983,52.7996,52.8378,52.6468,52.6621,26235.4248
2014-02-14 11:00:00,68.94,69.04,68.85,68.98,51221.543586896165,52.6621,52.7385,52.5933,52.6926,51221.5436
2014-02-14 11:30:00,68.99,69.09,68.96,68.96,25957.801221543585,52.7003,52.7767,52.6774,52.6774,25957.8012
2014-02-14 12:00:00,69.0,69.06,68.94,68.96,60383.12048861743,52.7079,52.7538,52.6621,52.6774,60383.1205
2014-02-14 12:30:00,68.94,69.12,68.94,69.07,25957.801221543585,52.6621,52.7996,52.6621,52.7614,25957.8012
2014-02-14 13:00:00,69.03,69.13,68.99,69.13,34286.50749583564,52.7308,52.8072,52.7003,52.8072,34286.5075
2014-02-14 13:30:00,69.12,69.19,69.07,69.11,24569.683509161576,52.7996,52.8531,52.7614,52.7919,24569.6835
2014-02-14 14:00:00,69.12,69.18,69.09,69.13,25957.801221543585,52.7996,52.8454,52.7767,52.8072,25957.8012
2014-02-14 14:30:00,69.14,69.16,69.08,69.1,49555.80233203776,52.8149,52.8301,52.769,52.7843,49555.8023
2014-02-14 15:00:00,69.11,69.12,68.96,68.99,114103.27595780122,52.7919,52.7996,52.6774,52.7003,114103.276
2014-02-14 15:30:00,68.99,69.05,68.97,69.04,108273.18156579677,52.7003,52.7461,52.685,52.7385,108273.1816
2014-02-18 09:30:00,68.62,68.78,68.47,68.65,71210.43864519711,52.7034,52.8263,52.5882,52.7264,71210.4386
2014-02-18 10:00:00,68.6,68.68,68.37,68.63,44280.95502498611,52.688,52.7495,52.5114,52.7111,44280.955
2014-02-18 10:30:00,68.66,68.66,68.47,68.57,13603.553581343696,52.7341,52.7341,52.5882,52.665,13603.5536
2014-02-18 11:00:00,68.57,68.65,68.47,68.63,26096.612992781786,52.665,52.7264,52.5882,52.7111,26096.613
2014-02-18 11:30:00,68.69,68.77,68.6,68.64,11104.94169905608,52.7571,52.8186,52.688,52.7187,11104.9417
2014-02-18 12:00:00,68.64,68.77,68.64,68.75,15963.353692393111,52.7187,52.8186,52.7187,52.8032,15963.3537
2014-02-18 12:30:00,68.72,68.86,68.7,68.86,17490.283176013323,52.7802,52.8877,52.7648,52.8877,17490.2832
2014-02-18 13:00:00,68.88,68.94,68.82,68.9,11937.812326485286,52.9031,52.9492,52.857,52.9184,11937.8123
2014-02-18 13:30:00,68.87,68.89,68.8,68.87,35535.81343697946,52.8954,52.9108,52.8416,52.8954,35535.8134
2014-02-18 14:00:00,68.89,68.92,68.81,68.83,20821.765685730148,52.9108,52.9338,52.8493,52.8647,20821.7657
2014-02-18 14:30:00,68.81,68.87,68.81,68.83,30260.966129927816,52.8493,52.8954,52.8493,52.8647,30260.9661
2014-02-18 15:00:00,68.83,68.98,68.81,68.93,78012.21543586896,52.8647,52.9799,52.8493,52.9415,78012.2154
2014-02-18 15:30:00,68.92,68.96,68.69,68.71,136174.34758467518,52.9338,52.9645,52.7571,52.7725,136174.3476
2014-02-19 09:30:00,67.97,68.74,67.9,68.6,82870.627429206,52.2042,52.7956,52.1504,52.688,82870.6274
2014-02-19 10:00:00,68.63,68.96,68.53,68.9,53858.96724042198,52.7111,52.9645,52.6343,52.9184,53858.9672
2014-02-19 10:30:00,68.96,68.99,68.81,68.88,50527.48473070516,52.9645,52.9876,52.8493,52.9031,50527.4847
2014-02-19 11:00:00,68.88,68.99,68.79,68.98,42059.9666851749,52.9031,52.9876,52.834,52.9799,42059.9667
2014-02-19 11:30:00,68.97,69.12,68.8,68.8,31232.648528595226,52.9722,53.0874,52.8416,52.8416,31232.6485
2014-02-19 12:00:00,68.74,68.86,68.6,68.6,16796.22431982232,52.7956,52.8877,52.688,52.688,16796.2243
2014-02-19 12:30:00,68.6,68.7,68.47,68.55,45669.07273736813,52.688,52.7648,52.5882,52.6496,45669.0727
2014-02-19 13:00:00,68.57,68.72,68.45,68.67,31232.648528595226,52.665,52.7802,52.5728,52.7418,31232.6485
2014-02-19 13:30:00,68.72,68.78,68.65,68.7,14575.235980011104,52.7802,52.8263,52.7264,52.7648,14575.236
2014-02-19 14:00:00,68.67,68.85,68.58,68.74,33731.26041088284,52.7418,52.88,52.6727,52.7956,33731.2604
2014-02-19 14:30:00,68.74,68.8,68.61,68.72,28595.224875069405,52.7956,52.8416,52.6957,52.7802,28595.2249
2014-02-19 15:00:00,68.74,68.79,68.42,68.42,77456.96835091616,52.7956,52.834,52.5498,52.5498,77456.9684
2014-02-19 15:30:00,68.43,68.47,68.23,68.31,150888.39533592446,52.5575,52.5882,52.4038,52.4653,150888.3953
2014-02-20 09:30:00,68.16,68.57,68.16,68.48,69961.13270405329,52.3501,52.665,52.3501,52.5959,69961.1327
2014-02-20 10:00:00,68.45,68.79,68.42,68.74,40949.47251526929,52.5728,52.834,52.5498,52.7956,40949.4725
2014-02-20 10:30:00,68.75,68.9,68.68,68.86,41643.531371460296,52.8032,52.9184,52.7495,52.8877,41643.5314
2014-02-20 11:00:00,68.86,68.96,68.78,68.81,19988.895058300943,52.8877,52.9645,52.8263,52.8493,19988.8951
2014-02-20 11:30:00,68.83,68.91,68.78,68.86,22626.31871182676,52.8647,52.9261,52.8263,52.8877,22626.3187
2014-02-20 12:00:00,68.83,68.93,68.77,68.93,45807.88450860633,52.8647,52.9415,52.8186,52.9415,45807.8845
2014-02-20 12:30:00,68.91,68.94,68.78,68.89,27762.3542476402,52.9261,52.9492,52.8263,52.9108,27762.3542
2014-02-20 13:00:00,68.94,68.97,68.86,68.96,18739.58911715713,52.9492,52.9722,52.8877,52.9645,18739.5891
2014-02-20 13:30:00,68.99,69.01,68.88,68.93,30399.777901166017,52.9876,53.0029,52.9031,52.9415,30399.7779
2014-02-20 14:00:00,68.92,69.02,68.87,68.92,32620.76624097723,52.9338,53.0106,52.8954,52.9338,32620.7662
2014-02-20 14:30:00,68.91,69.01,68.8,68.87,43725.70794003331,52.9261,53.0029,52.8416,52.8954,43725.7079
2014-02-20 15:00:00,68.9,69.06,68.9,69.04,28595.224875069405,52.9184,53.0413,52.9184,53.026,28595.2249
2014-02-20 15:30:00,69.05,69.06,68.95,68.99,108550.80510827315,53.0336,53.0413,52.9568,52.9876,108550.8051
2014-02-21 09:30:00,68.84,69.07,68.7,68.97,39977.790116601886,52.8724,53.049,52.7648,52.9722,39977.7901
2014-02-21 10:00:00,69.03,69.11,68.84,68.96,81898.94503053858,53.0183,53.0797,52.8724,52.9645,81898.945
2014-02-21 10:30:00,68.93,69.07,68.93,68.99,18045.53026096613,52.9415,53.049,52.9415,52.9876,18045.5303
2014-02-21 11:00:00,69.01,69.07,68.83,68.91,29289.28373126041,53.0029,53.049,52.8647,52.9261,29289.2837
2014-02-21 11:30:00,68.93,69.14,68.93,69.0,20821.765685730148,52.9415,53.1028,52.9415,52.9952,20821.7657
2014-02-21 12:00:00,69.0,69.14,68.99,69.08,18878.400888395336,52.9952,53.1028,52.9876,53.0567,18878.4009
2014-02-21 12:30:00,69.08,69.12,69.01,69.04,14158.800666296502,53.0567,53.0874,53.0029,53.026,14158.8007
2014-02-21 13:00:00,69.04,69.06,68.94,69.01,37756.80177679067,53.026,53.0413,52.9492,53.0029,37756.8018
2014-02-21 13:30:00,69.01,69.06,68.94,68.98,24708.495280399777,53.0029,53.0413,52.9492,52.9799,24708.4953
2014-02-21 14:00:00,68.98,68.98,68.74,68.8,43586.89616879511,52.9799,52.9799,52.7956,52.8416,43586.8962
2014-02-21 14:30:00,68.78,68.96,68.65,68.94,44003.33148250971,52.8263,52.9645,52.7264,52.9492,44003.3315
2014-02-21 15:00:00,68.94,69.05,68.9,68.94,64686.28539700166,52.9492,53.0336,52.9184,52.9492,64686.2854
2014-02-21 15:30:00,68.93,69.0,68.82,68.88,119239.31149361464,52.9415,52.9952,52.857,52.9031,119239.3115
2014-02-24 09:30:00,68.83,68.96,68.43,68.83,162687.39589117156,52.8647,52.9645,52.5575,52.8647,162687.3959
2014-02-24 10:00:00,68.76,68.96,68.7,68.93,31371.460299833423,52.8109,52.9645,52.7648,52.9415,31371.4603
2014-02-24 10:30:00,68.92,69.09,68.89,69.09,27068.29539144919,52.9338,53.0644,52.9108,53.0644,27068.2954
2014-02-24 11:00:00,69.12,69.12,68.93,69.06,141032.7595780122,53.0874,53.0874,52.9415,53.0413,141032.7596
2014-02-24 11:30:00,69.04,69.07,68.95,68.96,75791.22709605774,53.026,53.049,52.9568,52.9645,75791.2271
2014-02-24 12:00:00,68.98,69.04,68.9,69.01,174486.39644641866,52.9799,53.026,52.9184,53.0029,174486.3964
2014-02-24 12:30:00,69.01,69.01,68.92,68.95,147973.34813992225,53.0029,53.0029,52.9338,52.9568,147973.3481
2014-02-24 13:00:00,68.96,69.06,68.93,69.01,57051.63797890061,52.9645,53.0413,52.9415,53.0029,57051.638
2014-02-24 13:30:00,69.01,69.04,68.91,68.98,65102.72071071626,53.0029,53.026,52.9261,52.9799,65102.7207
2014-02-24 14:00:00,68.98,69.05,68.95,68.99,39561.35480288728,52.9799,53.0336,52.9568,52.9876,39561.3548
2014-02-24 14:30:00,68.99,69.01,68.94,68.96,36646.30760688506,52.9876,53.0029,52.9492,52.9645,36646.3076
2014-02-24 15:00:00,68.96,68.96,68.83,68.85,50249.86118822876,52.9645,52.9645,52.8647,52.88,50249.8612
2014-02-24 15:30:00,68.84,68.94,68.79,68.83,112853.9700166574,52.8724,52.9492,52.834,52.8647,112853.97
2014-02-25 09:30:00,69.13,69.16,68.84,68.95,114103.27595780122,53.0951,53.1181,52.8724,52.9568,114103.276
2014-02-25 10:00:00,69.01,69.08,68.84,68.94,95224.87506940588,53.0029,53.0567,52.8724,52.9492,95224.8751
2014-02-25 10:30:00,68.94,69.22,68.89,69.17,35674.62520821766,52.9492,53.1642,52.9108,53.1258,35674.6252
2014-02-25 11:00:00,69.17,69.44,69.04,69.41,45391.44919489172,53.1258,53.3332,53.026,53.3101,45391.4492
2014-02-25 11:30:00,69.45,69.46,69.16,69.16,22071.07162687396,53.3409,53.3485,53.1181,53.1181,22071.0716
2014-02-25 12:00:00,69.18,69.19,69.05,69.14,37062.74292059967,53.1335,53.1412,53.0336,53.1028,37062.7429
2014-02-25 12:30:00,69.14,69.28,69.13,69.17,20405.330372015545,53.1028,53.2103,53.0951,53.1258,20405.3304
2014-02-25 13:00:00,69.14,69.22,69.12,69.17,18600.77734591893,53.1028,53.1642,53.0874,53.1258,18600.7773
2014-02-25 13:30:00,69.17,69.19,69.1,69.12,23320.377568017768,53.1258,53.1412,53.072,53.0874,23320.3776
2014-02-25 14:00:00,69.11,69.17,68.99,69.09,23042.75402554137,53.0797,53.1258,52.9876,53.0644,23042.754
2014-02-25 14:30:00,69.09,69.09,69.03,69.04,36091.06052193226,53.0644,53.0644,53.0183,53.026,36091.0605
2014-02-25 15:00:00,69.04,69.12,68.93,68.96,73847.86229872293,53.026,53.0874,52.9415,52.9645,73847.8623
2014-02-25 15:30:00,68.94,69.03,68.87,68.99,100777.34591893392,52.9492,53.0183,52.8954,52.9876,100777.3459
2014-02-26 09:30:00,68.7,68.98,68.5,68.54,109106.05219322596,52.7648,52.9799,52.6112,52.6419,109106.0522
2014-02-26 10:00:00,68.58,68.8,68.45,68.73,47612.43753470294,52.6727,52.8416,52.5728,52.7879,47612.4375
2014-02-26 10:30:00,68.78,68.91,68.73,68.74,24986.11882287618,52.8263,52.9261,52.7879,52.7956,24986.1188
2014-02-26 11:00:00,68.74,68.76,68.65,68.72,21377.01277068295,52.7956,52.8109,52.7264,52.7802,21377.0128
2014-02-26 11:30:00,68.75,68.81,68.66,68.8,18461.965574680733,52.8032,52.8493,52.7341,52.8416,18461.9656
2014-02-26 12:00:00,68.8,68.86,68.75,68.81,20544.142143253743,52.8416,52.8877,52.8032,52.8493,20544.1421
2014-02-26 12:30:00,68.82,68.96,68.82,68.95,16102.165463631314,52.857,52.9645,52.857,52.9568,16102.1655
2014-02-26 13:00:00,68.96,68.96,68.83,68.92,16935.03609106052,52.9645,52.9645,52.8647,52.9338,16935.0361
2014-02-26 13:30:00,68.94,69.0,68.88,68.91,23736.81288173237,52.9492,52.9952,52.9031,52.9261,23736.8129
2014-02-26 14:00:00,68.92,68.93,68.55,68.57,60938.36757357024,52.9338,52.9415,52.6496,52.665,60938.3676
2014-02-26 14:30:00,68.55,68.57,68.49,68.51,63159.35591338145,52.6496,52.665,52.6035,52.6189,63159.3559
2014-02-26 15:00:00,68.52,68.55,68.35,68.45,86202.10993892282,52.6266,52.6496,52.496,52.5728,86202.1099
2014-02-26 15:30:00,68.45,68.54,68.43,68.5,111465.8523042754,52.5728,52.6419,52.5575,52.6112,111465.8523
2014-02-27 09:30:00,68.3,68.7,68.27,68.6,44558.57856746252,52.4576,52.7648,52.4346,52.688,44558.5786
2014-02-27 10:00:00,68.7,68.73,68.45,68.55,24292.05996668517,52.7648,52.7879,52.5728,52.6496,24292.06
2014-02-27 10:30:00,68.55,68.69,68.42,68.6,31093.83675735702,52.6496,52.7571,52.5498,52.688,31093.8368
2014-02-27 11:00:00,68.63,68.9,68.57,68.86,30955.02498611882,52.7111,52.9184,52.665,52.8877,30955.025
2014-02-27 11:30:00,68.93,68.93,68.65,68.65,20821.765685730148,52.9415,52.9415,52.7264,52.7264,20821.7657
2014-02-27 12:00:00,68.65,68.74,68.61,68.65,27345.9189339256,52.7264,52.7956,52.6957,52.7264,27345.9189
2014-02-27 12:30:00,68.66,68.69,68.57,68.63,22071.07162687396,52.7341,52.7571,52.665,52.7111,22071.0716
2014-02-27 13:00:00,68.63,68.84,68.59,68.84,23598.00111049417,52.7111,52.8724,52.6803,52.8724,23598.0011
2014-02-27 13:30:00,68.84,68.9,68.76,68.84,13464.741810105495,52.8724,52.9184,52.8109,52.8724,13464.7418
2014-02-27 14:00:00,68.83,68.99,68.83,68.99,72598.55635757912,52.8647,52.9876,52.8647,52.9876,72598.5564
2014-02-27 14:30:00,68.98,69.12,68.98,69.12,27762.3542476402,52.9799,53.0874,52.9799,53.0874,27762.3542
2014-02-27 15:00:00,69.12,69.35,69.09,69.35,62742.920599666846,53.0874,53.2641,53.0644,53.2641,62742.9206
2014-02-27 15:30:00,69.32,69.41,69.29,69.37,88423.09827873403,53.241,53.3101,53.218,53.2794,88423.0983
2014-02-28 09:30:00,69.04,69.67,68.94,69.31,67184.89727928927,53.026,53.5098,52.9492,53.2333,67184.8973
2014-02-28 10:00:00,69.35,69.7,69.31,69.62,24292.05996668517,53.2641,53.5329,53.2333,53.4714,24292.06
2014-02-28 10:30:00,69.64,69.86,69.58,69.65,78012.21543586896,53.4868,53.6558,53.4407,53.4945,78012.2154
2014-02-28 11:00:00,69.68,69.75,69.51,69.75,29011.660188784008,53.5175,53.5713,53.3869,53.5713,29011.6602
2014-02-28 11:30:00,69.73,69.88,69.73,69.75,36091.06052193226,53.5559,53.6711,53.5559,53.5713,36091.0605
2014-02-28 12:00:00,69.73,69.94,69.73,69.94,13742.365352581895,53.5559,53.7172,53.5559,53.7172,13742.3654
2014-02-28 12:30:00,69.94,69.97,69.88,69.88,10549.694614103277,53.7172,53.7403,53.6711,53.6711,10549.6946
2014-02-28 13:00:00,69.89,69.99,69.89,69.94,12493.05941143809,53.6788,53.7556,53.6788,53.7172,12493.0594
2014-02-28 13:30:00,69.94,69.94,69.84,69.88,11104.94169905608,53.7172,53.7172,53.6404,53.6711,11104.9417
2014-02-28 14:00:00,69.85,69.87,69.77,69.79,14436.424208772904,53.6481,53.6634,53.5866,53.602,14436.4242
2014-02-28 14:30:00,69.8,69.8,69.46,69.48,31232.648528595226,53.6097,53.6097,53.3485,53.3639,31232.6485
2014-02-28 15:00:00,69.46,69.48,69.07,69.25,67046.08550805108,53.3485,53.3639,53.049,53.1873,67046.0855
2014-02-28 15:30:00,69.28,69.44,69.27,69.39,67601.33259300388,53.2103,53.3332,53.2026,53.2948,67601.3326
2014-03-03 09:30:00,68.22,68.47,68.09,68.26,75374.79178234313,52.3962,52.5882,52.2963,52.4269,75374.7918
2014-03-03 10:00:00,68.33,68.39,67.86,68.09,263881.17712382006,52.4807,52.5267,52.1197,52.2963,263881.1771
2014-03-03 10:30:00,68.12,68.12,67.76,67.77,102165.46363131591,52.3194,52.3194,52.0429,52.0505,102165.4636
2014-03-03 11:00:00,67.76,67.8,67.26,67.4,86340.92171016101,52.0429,52.0736,51.6588,51.7664,86340.9217
2014-03-03 11:30:00,67.43,67.59,67.4,67.54,33592.44863964464,51.7894,51.9123,51.7664,51.8739,33592.4486
2014-03-03 12:00:00,67.54,67.7,67.4,67.65,38312.04886174348,51.8739,51.9968,51.7664,51.9584,38312.0489
2014-03-03 12:30:00,67.67,67.8,67.67,67.73,36923.931149361466,51.9737,52.0736,51.9737,52.0198,36923.9311
2014-03-03 13:00:00,67.75,68.06,67.72,67.98,45113.82565241532,52.0352,52.2733,52.0121,52.2118,45113.8257
2014-03-03 13:30:00,67.98,68.04,67.97,67.98,67740.14436424208,52.2118,52.2579,52.2042,52.2118,67740.1444
2014-03-03 14:00:00,68.0,68.19,67.98,68.03,30955.02498611882,52.2272,52.3731,52.2118,52.2502,30955.025
2014-03-03 14:30:00,68.03,68.35,68.0,68.24,48028.87284841754,52.2502,52.496,52.2272,52.4115,48028.8728
2014-03-03 15:00:00,68.26,68.27,68.06,68.14,109244.86396446418,52.4269,52.4346,52.2733,52.3347,109244.864
2014-03-03 15:30:00,68.15,68.19,67.87,68.15,288173.23709050525,52.3424,52.3731,52.1274,52.3424,288173.2371
2014-03-04 09:30:00,69.02,69.09,68.92,68.96,41921.1549139367,53.0106,53.0644,52.9338,52.9645,41921.1549
2014-03-04 10:00:00,68.99,69.2,68.85,69.12,44697.39033870072,52.9876,53.1489,52.88,53.0874,44697.3903
2014-03-04 10:30:00,69.12,69.23,69.09,69.15,19156.024430871737,53.0874,53.1719,53.0644,53.1105,19156.0244
2014-03-04 11:00:00,69.17,69.36,69.13,69.3,32481.95446973903,53.1258,53.2717,53.0951,53.2257,32481.9545
2014-03-04 11:30:00,69.26,69.26,69.1,69.17,26235.424764019983,53.1949,53.1949,53.072,53.1258,26235.4248
2014-03-04 12:00:00,69.16,69.4,69.14,69.4,7357.023875624653,53.1181,53.3025,53.1028,53.3025,7357.0239
2014-03-04 12:30:00,69.38,69.38,69.22,69.32,9022.765130483063,53.2871,53.2871,53.1642,53.241,9022.7651
2014-03-04 13:00:00,69.33,69.37,69.25,69.36,21932.259855635755,53.2487,53.2794,53.1873,53.2717,21932.2599
2014-03-04 13:30:00,69.38,69.47,69.24,69.32,18600.77734591893,53.2871,53.3562,53.1796,53.241,18600.7773
2014-03-04 14:00:00,69.32,69.36,69.24,69.35,14714.047751249303,53.241,53.2717,53.1796,53.2641,14714.0478
2014-03-04 14:30:00,69.36,69.43,69.34,69.41,14297.612437534704,53.2717,53.3255,53.2564,53.3101,14297.6124
2014-03-04 15:00:00,69.39,69.45,69.37,69.41,31926.707384786227,53.2948,53.3409,53.2794,53.3101,31926.7074
2014-03-04 15:30:00,69.42,69.42,69.31,69.35,51499.16712937257,53.3178,53.3178,53.2333,53.2641,51499.1671
2014-03-05 09:30:00,69.83,69.91,69.41,69.57,88700.72182121043,53.6327,53.6942,53.3101,53.433,88700.7218
2014-03-05 10:00:00,69.59,69.7,69.49,69.53,49833.42587451416,53.4484,53.5329,53.3716,53.4023,49833.4259
2014-03-05 10:30:00,69.5,69.59,69.27,69.35,50666.29650194336,53.3793,53.4484,53.2026,53.2641,50666.2965
2014-03-05 11:00:00,69.35,69.48,69.29,69.43,43586.89616879511,53.2641,53.3639,53.218,53.3255,43586.8962
2014-03-05 11:30:00,69.45,69.46,69.32,69.35,13187.118267629094,53.3409,53.3485,53.241,53.2641,13187.1183
2014-03-05 12:00:00,69.35,69.4,69.28,69.29,15408.10660744031,53.2641,53.3025,53.2103,53.218,15408.1066
2014-03-05 12:30:00,69.29,69.4,69.29,69.37,12631.87118267629,53.218,53.3025,53.218,53.2794,12631.8712
2014-03-05 13:00:00,69.38,69.48,69.35,69.43,44142.14325374791,53.2871,53.3639,53.2641,53.3255,44142.1433
2014-03-05 13:30:00,69.42,69.45,69.38,69.42,10133.259300388672,53.3178,53.3409,53.2871,53.3178,10133.2593
2014-03-05 14:00:00,69.42,69.52,69.42,69.46,32481.95446973903,53.3178,53.3946,53.3178,53.3485,32481.9545
2014-03-05 14:30:00,69.45,69.52,69.42,69.47,119933.37034980566,53.3409,53.3946,53.3178,53.3562,119933.3703
2014-03-05 15:00:00,69.45,69.45,69.31,69.37,27901.1660188784,53.3409,53.3409,53.2333,53.2794,27901.166
2014-03-05 15:30:00,69.38,69.45,69.33,69.35,93559.13381454747,53.2871,53.3409,53.2487,53.2641,93559.1338
2014-03-06 09:30:00,69.92,69.92,69.71,69.77,68711.82676290949,53.7018,53.7018,53.5406,53.5866,68711.8268
2014-03-06 10:00:00,69.83,69.89,69.76,69.84,79400.33314825097,53.6327,53.6788,53.579,53.6404,79400.3331
2014-03-06 10:30:00,69.81,69.86,69.78,69.85,34980.566352026646,53.6174,53.6558,53.5943,53.6481,34980.5664
2014-03-06 11:00:00,69.84,69.86,69.73,69.79,42476.4019988895,53.6404,53.6558,53.5559,53.602,42476.402
2014-03-06 11:30:00,69.76,69.8,69.66,69.69,13464.741810105495,53.579,53.6097,53.5022,53.5252,13464.7418
2014-03-06 12:00:00,69.68,69.81,69.67,69.76,35952.24875069406,53.5175,53.6174,53.5098,53.579,35952.2488
2014-03-06 12:30:00,69.76,69.83,69.76,69.8,14714.047751249303,53.579,53.6327,53.579,53.6097,14714.0478
2014-03-06 13:00:00,69.79,69.81,69.74,69.77,42892.8373126041,53.602,53.6174,53.5636,53.5866,42892.8373
2014-03-06 13:30:00,69.76,69.8,69.7,69.71,28872.848417545807,53.579,53.6097,53.5329,53.5406,28872.8484
2014-03-06 14:00:00,69.69,69.84,69.69,69.8,29983.34258745141,53.5252,53.6404,53.5252,53.6097,29983.3426
2014-03-06 14:30:00,69.79,69.81,69.78,69.81,42337.5902276513,53.602,53.6174,53.5943,53.6174,42337.5902
2014-03-06 15:00:00,69.81,69.83,69.78,69.8,54136.59078289838,53.6174,53.6327,53.5943,53.6097,54136.5908
2014-03-06 15:30:00,69.81,69.81,69.63,69.7,89533.59244863964,53.6174,53.6174,53.4791,53.5329,89533.5924
2014-03-07 09:30:00,70.39,70.39,69.74,69.96,70099.9444752915,54.0628,54.0628,53.5636,53.7326,70099.9445
2014-03-07 10:00:00,69.95,70.06,69.82,69.86,46918.37867851194,53.7249,53.8094,53.625,53.6558,46918.3787
2014-03-07 10:30:00,69.86,69.92,69.78,69.8,39006.10771793448,53.6558,53.7018,53.5943,53.6097,39006.1077
2014-03-07 11:00:00,69.8,69.8,69.59,69.77,62881.73237090505,53.6097,53.6097,53.4484,53.5866,62881.7324
2014-03-07 11:30:00,69.76,69.78,69.58,69.69,58717.37923375902,53.579,53.5943,53.4407,53.5252,58717.3792
2014-03-07 12:00:00,69.7,69.85,69.67,69.82,10410.882842865074,53.5329,53.6481,53.5098,53.625,10410.8828
2014-03-07 12:30:00,69.81,69.87,69.75,69.86,21654.63631315936,53.6174,53.6634,53.5713,53.6558,21654.6363
2014-03-07 13:00:00,69.84,69.89,69.76,69.81,38867.29594669628,53.6404,53.6788,53.579,53.6174,38867.2959
2014-03-07 13:30:00,69.79,69.88,69.73,69.83,85230.4275402554,53.602,53.6711,53.5559,53.6327,85230.4275
2014-03-07 14:00:00,69.84,69.86,69.75,69.81,58856.19100499722,53.6404,53.6558,53.5713,53.6174,58856.191
2014-03-07 14:30:00,69.82,69.87,69.77,69.81,73153.80344253192,53.625,53.6634,53.5866,53.6174,73153.8034
2014-03-07 15:00:00,69.82,69.89,69.81,69.83,65380.34425319266,53.625,53.6788,53.6174,53.6327,65380.3443
2014-03-07 15:30:00,69.84,69.87,69.76,69.79,130760.68850638533,53.6404,53.6634,53.579,53.602,130760.6885
2014-03-10 09:30:00,69.42,69.55,69.37,69.45,20821.765685730148,53.3178,53.4177,53.2794,53.3409,20821.7657
2014-03-10 10:00:00,69.48,69.48,69.13,69.13,11799.000555247085,53.3639,53.3639,53.0951,53.0951,11799.0006
2014-03-10 10:30:00,69.12,69.18,68.95,69.12,10133.259300388672,53.0874,53.1335,52.9568,53.0874,10133.2593
2014-03-10 11:00:00,69.11,69.25,68.97,69.25,21932.259855635755,53.0797,53.1873,52.9722,53.1873,21932.2599
2014-03-10 11:30:00,69.3,69.3,69.13,69.19,16796.22431982232,53.2257,53.2257,53.0951,53.1412,16796.2243
2014-03-10 12:00:00,69.22,69.3,69.13,69.24,9578.012215435869,53.1642,53.2257,53.0951,53.1796,9578.0122
2014-03-10 12:30:00,69.28,69.32,69.22,69.29,10133.259300388672,53.2103,53.241,53.1642,53.218,10133.2593
2014-03-10 13:00:00,69.29,69.36,69.26,69.35,6524.153248195446,53.218,53.2717,53.1949,53.2641,6524.1532
2014-03-10 13:30:00,69.32,69.39,69.22,69.37,34286.50749583564,53.241,53.2948,53.1642,53.2794,34286.5075
2014-03-10 14:00:00,69.35,69.41,69.35,69.35,7357.023875624653,53.2641,53.3101,53.2641,53.2641,7357.0239
2014-03-10 14:30:00,69.37,69.42,69.31,69.32,25680.177679067183,53.2794,53.3178,53.2333,53.241,25680.1777
2014-03-10 15:00:00,69.3,69.4,69.29,69.35,25263.74236535258,53.2257,53.3025,53.218,53.2641,25263.7424
2014-03-10 15:30:00,69.35,69.49,69.3,69.45,67740.14436424208,53.2641,53.3716,53.2257,53.3409,67740.1444
2014-03-11 09:30:00,69.84,69.86,69.55,69.67,37340.36646307607,53.6404,53.6558,53.4177,53.5098,37340.3665
2014-03-11 10:00:00,69.68,69.88,69.53,69.86,85924.48639644642,53.5175,53.6711,53.4023,53.6558,85924.4864
2014-03-11 10:30:00,69.87,70.01,69.79,69.86,52748.473070516375,53.6634,53.771,53.602,53.6558,52748.4731
2014-03-11 11:00:00,69.87,69.92,69.76,69.92,20960.57745696835,53.6634,53.7018,53.579,53.7018,20960.5775
2014-03-11 11:30:00,69.9,69.91,69.63,69.65,12076.624097723488,53.6865,53.6942,53.4791,53.4945,12076.6241
2014-03-11 12:00:00,69.64,69.71,69.47,69.58,23875.62465297057,53.4868,53.5406,53.3562,53.4407,23875.6247
2014-03-11 12:30:00,69.58,69.78,69.54,69.63,30677.40144364242,53.4407,53.5943,53.41,53.4791,30677.4014
2014-03-11 13:00:00,69.64,69.66,69.5,69.51,15269.294836202109,53.4868,53.5022,53.3793,53.3869,15269.2948
2014-03-11 13:30:00,69.48,69.61,69.47,69.61,17906.71848972793,53.3639,53.4638,53.3562,53.4638,17906.7185
2014-03-11 14:00:00,69.6,69.62,69.54,69.61,26651.86007773459,53.4561,53.4714,53.41,53.4638,26651.8601
2014-03-11 14:30:00,69.6,69.6,69.37,69.4,50805.10827318156,53.4561,53.4561,53.2794,53.3025,50805.1083
2014-03-11 15:00:00,69.39,69.39,69.24,69.37,42892.8373126041,53.2948,53.2948,53.1796,53.2794,42892.8373
2014-03-11 15:30:00,69.36,69.45,69.33,69.42,65241.53248195446,53.2717,53.3409,53.2487,53.3178,65241.5325
2014-03-12 09:30:00,69.33,69.36,68.84,68.97,67740.14436424208,53.2487,53.2717,52.8724,52.9722,67740.1444
2014-03-12 10:00:00,68.94,69.11,68.91,69.09,29428.09550249861,52.9492,53.0797,52.9261,53.0644,29428.0955
2014-03-12 10:30:00,69.09,69.27,69.04,69.19,38312.04886174348,53.0644,53.2026,53.026,53.1412,38312.0489
2014-03-12 11:00:00,69.17,69.35,69.08,69.3,23875.62465297057,53.1258,53.2641,53.0567,53.2257,23875.6247
2014-03-12 11:30:00,69.31,69.38,69.21,69.21,30677.40144364242,53.2333,53.2871,53.1565,53.1565,30677.4014
2014-03-12 12:00:00,69.22,69.37,69.2,69.35,35813.43697945586,53.1642,53.2794,53.1489,53.2641,35813.437
2014-03-12 12:30:00,69.37,69.42,69.3,69.41,48861.74347584675,53.2794,53.3178,53.2257,53.3101,48861.7435
2014-03-12 13:00:00,69.39,69.39,69.22,69.22,38728.48417545808,53.2948,53.2948,53.1642,53.1642,38728.4842
2014-03-12 13:30:00,69.27,69.4,69.22,69.38,64547.47362576346,53.2026,53.3025,53.1642,53.2871,64547.4736
2014-03-12 14:00:00,69.37,69.59,69.37,69.58,72737.36812881732,53.2794,53.4484,53.2794,53.4407,72737.3681
2014-03-12 14:30:00,69.58,69.67,69.52,69.61,61354.80288728484,53.4407,53.5098,53.3946,53.4638,61354.8029
2014-03-12 15:00:00,69.61,69.66,69.52,69.58,50249.86118822876,53.4638,53.5022,53.3946,53.4407,50249.8612
2014-03-12 15:30:00,69.57,69.71,69.57,69.71,72737.36812881732,53.433,53.5406,53.433,53.5406,72737.3681
2014-03-13 09:30:00,70.3,70.37,70.04,70.1,87312.60410882843,53.9937,54.0475,53.794,53.8401,87312.6041
2014-03-13 10:00:00,70.13,70.14,69.99,70.13,41365.90782898389,53.8631,53.8708,53.7556,53.8631,41365.9078
2014-03-13 10:30:00,70.08,70.27,70.01,70.04,112021.0993892282,53.8247,53.9707,53.771,53.794,112021.0994
2014-03-13 11:00:00,70.06,70.13,69.93,70.0,47057.19044975014,53.8094,53.8631,53.7095,53.7633,47057.1904
2014-03-13 11:30:00,69.98,70.12,69.94,70.04,76624.09772348695,53.7479,53.8555,53.7172,53.794,76624.0977
2014-03-13 12:00:00,70.05,70.12,69.78,69.86,84397.5569128262,53.8017,53.8555,53.5943,53.6558,84397.5569
2014-03-13 12:30:00,69.86,69.89,69.4,69.45,39006.10771793448,53.6558,53.6788,53.3025,53.3409,39006.1077
2014-03-13 13:00:00,69.43,69.65,69.17,69.62,43309.27262631871,53.3255,53.4945,53.1258,53.4714,43309.2726
2014-03-13 13:30:00,69.63,69.74,69.5,69.63,85646.86285397001,53.4791,53.5636,53.3793,53.4791,85646.8629
2014-03-13 14:00:00,69.61,69.61,69.47,69.53,80649.63908939477,53.4638,53.4638,53.3562,53.4023,80649.6391
2014-03-13 14:30:00,69.5,69.57,69.26,69.27,74125.48584119933,53.3793,53.433,53.1949,53.2026,74125.4858
2014-03-13 15:00:00,69.28,69.38,69.1,69.24,82176.56857301499,53.2103,53.2871,53.072,53.1796,82176.5686
2014-03-13 15:30:00,69.27,69.46,69.2,69.37,105080.51082731815,53.2026,53.3485,53.1489,53.2794,105080.5108
2014-03-14 09:30:00,69.06,69.62,69.06,69.35,43864.51971127151,53.0413,53.4714,53.0413,53.2641,43864.5197
2014-03-14 10:00:00,69.4,69.63,69.32,69.54,69267.0738478623,53.3025,53.4791,53.241,53.41,69267.0738
2014-03-14 10:30:00,69.53,69.61,69.37,69.42,14297.612437534704,53.4023,53.4638,53.2794,53.3178,14297.6124
2014-03-14 11:00:00,69.39,69.42,69.15,69.22,14575.235980011104,53.2948,53.3178,53.1105,53.1642,14575.236
2014-03-14 11:30:00,69.24,69.61,69.22,69.6,31093.83675735702,53.1796,53.4638,53.1642,53.4561,31093.8368
2014-03-14 12:00:00,69.58,69.63,69.35,69.45,42754.0255413659,53.4407,53.4791,53.2641,53.3409,42754.0255
2014-03-14 12:30:00,69.44,69.57,69.36,69.57,15546.91837867851,53.3332,53.433,53.2717,53.433,15546.9184
2014-03-14 13:00:00,69.59,69.59,69.45,69.52,13881.177123820098,53.4484,53.4484,53.3409,53.3946,13881.1771
2014-03-14 13:30:00,69.52,69.57,69.4,69.57,18323.15380344253,53.3946,53.433,53.3025,53.433,18323.1538
2014-03-14 14:00:00,69.57,69.61,69.45,69.49,12215.435868961687,53.433,53.4638,53.3409,53.3716,12215.4359
2014-03-14 14:30:00,69.47,69.5,69.35,69.36,21377.01277068295,53.3562,53.3793,53.2641,53.2717,21377.0128
2014-03-14 15:00:00,69.35,69.41,69.27,69.4,46501.943364797335,53.2641,53.3101,53.2026,53.3025,46501.9434
2014-03-14 15:30:00,69.4,69.52,69.37,69.51,115491.39367018324,53.3025,53.3946,53.2794,53.3869,115491.3937
2014-03-17 09:30:00,70.37,70.6,70.29,70.38,59689.06163242643,54.0475,54.2241,53.986,54.0551,59689.0616
2014-03-17 10:00:00,70.4,70.53,70.22,70.34,43864.51971127151,54.0705,54.1704,53.9323,54.0244,43864.5197
2014-03-17 10:30:00,70.35,70.43,70.27,70.33,102026.65186007772,54.0321,54.0936,53.9707,54.0167,102026.6519
2014-03-17 11:00:00,70.34,70.43,70.02,70.02,35674.62520821766,54.0244,54.0936,53.7787,53.7787,35674.6252
2014-03-17 11:30:00,70.04,70.16,69.91,70.15,35674.62520821766,53.794,53.8862,53.6942,53.8785,35674.6252
2014-03-17 12:00:00,70.17,70.33,70.09,70.33,24847.307051637978,53.8939,54.0167,53.8324,54.0167,24847.3071
2014-03-17 12:30:00,70.3,70.3,70.04,70.12,14158.800666296502,53.9937,53.9937,53.794,53.8555,14158.8007
2014-03-17 13:00:00,70.17,70.17,70.03,70.15,23320.377568017768,53.8939,53.8939,53.7863,53.8785,23320.3776
2014-03-17 13:30:00,70.15,70.33,70.15,70.25,24153.248195446973,53.8785,54.0167,53.8785,53.9553,24153.2482
2014-03-17 14:00:00,70.22,70.46,70.22,70.46,51499.16712937257,53.9323,54.1166,53.9323,54.1166,51499.1671
2014-03-17 14:30:00,70.47,70.51,70.38,70.43,78012.21543586896,54.1243,54.155,54.0551,54.0936,78012.2154
2014-03-17 15:00:00,70.45,70.58,70.37,70.56,102443.08717379232,54.1089,54.2088,54.0475,54.1934,102443.0872
2014-03-17 15:30:00,70.56,70.6,70.3,70.35,135896.72404219877,54.1934,54.2241,53.9937,54.0321,135896.724
2014-03-18 09:30:00,70.46,70.84,70.45,70.73,26790.67184897279,54.1166,54.4085,54.1089,54.324,26790.6718
2014-03-18 10:00:00,70.72,70.89,70.6,70.87,24986.11882287618,54.3163,54.4469,54.2241,54.4315,24986.1188
2014-03-18 10:30:00,70.87,70.89,70.72,70.8,15963.353692393111,54.4315,54.4469,54.3163,54.3777,15963.3537
2014-03-18 11:00:00,70.77,70.91,70.73,70.89,24292.05996668517,54.3547,54.4622,54.324,54.4469,24292.06
2014-03-18 11:30:00,70.9,70.91,70.76,70.87,23598.00111049417,54.4545,54.4622,54.347,54.4315,23598.0011
2014-03-18 12:00:00,70.84,70.9,70.74,70.82,13187.118267629094,54.4085,54.4545,54.3316,54.3931,13187.1183
2014-03-18 12:30:00,70.79,70.86,70.59,70.73,64269.850083287056,54.37,54.4238,54.2164,54.324,64269.8501
2014-03-18 13:00:00,70.74,70.85,70.7,70.85,6801.776790671848,54.3316,54.4161,54.3009,54.4161,6801.7768
2014-03-18 13:30:00,70.87,70.92,70.81,70.82,9161.576901721266,54.4315,54.4699,54.3854,54.3931,9161.5769
2014-03-18 14:00:00,70.84,70.85,70.79,70.81,8051.082731815657,54.4085,54.4161,54.37,54.3854,8051.0827
2014-03-18 14:30:00,70.83,70.99,70.83,70.92,29844.530816213213,54.4008,54.5237,54.4008,54.4699,29844.5308
2014-03-18 15:00:00,70.93,70.95,70.87,70.89,25263.74236535258,54.4776,54.4929,54.4315,54.4469,25263.7424
2014-03-18 15:30:00,70.88,70.96,70.78,70.87,60660.74403109383,54.4392,54.5006,54.3624,54.4315,60660.744
2014-03-19 09:30:00,71.0,71.1,70.79,71.0,20405.330372015545,54.5313,54.6081,54.37,54.5313,20405.3304
2014-03-19 10:00:00,71.0,71.02,70.86,70.96,27762.3542476402,54.5313,54.5467,54.4238,54.5006,27762.3542
2014-03-19 10:30:00,70.92,70.96,70.83,70.87,27068.29539144919,54.4699,54.5006,54.4008,54.4315,27068.2954
2014-03-19 11:00:00,70.89,70.89,70.78,70.81,20266.518600777345,54.4469,54.4469,54.3624,54.3854,20266.5186
2014-03-19 11:30:00,70.8,70.8,70.69,70.78,36923.931149361466,54.3777,54.3777,54.2932,54.3624,36923.9311
2014-03-19 12:00:00,70.76,70.83,70.71,70.71,37479.17823431427,54.347,54.4008,54.3086,54.3086,37479.1782
2014-03-19 12:30:00,70.71,70.76,70.64,70.76,11382.56524153248,54.3086,54.347,54.2548,54.347,11382.5652
2014-03-19 13:00:00,70.74,70.78,70.7,70.71,24014.43642420877,54.3316,54.3624,54.3009,54.3086,24014.4364
2014-03-19 13:30:00,70.71,70.78,70.65,70.78,9994.447529150471,54.3086,54.3624,54.2625,54.3624,9994.4475
2014-03-19 14:00:00,70.76,70.76,70.41,70.69,48306.496390893946,54.347,54.347,54.0782,54.2932,48306.4964
2014-03-19 14:30:00,70.71,70.75,70.59,70.62,36091.06052193226,54.3086,54.3393,54.2164,54.2395,36091.0605
2014-03-19 15:00:00,70.63,70.64,70.02,70.3,38589.67240421988,54.2472,54.2548,53.7787,53.9937,38589.6724
2014-03-19 15:30:00,70.35,70.55,70.33,70.47,95086.06329816768,54.0321,54.1857,54.0167,54.1243,95086.0633
2014-03-20 09:30:00,70.11,70.39,70.07,70.33,41088.28428650749,53.8478,54.0628,53.8171,54.0167,41088.2843
2014-03-20 10:00:00,70.34,70.76,70.3,70.65,25818.989450305384,54.0244,54.347,53.9937,54.2625,25818.9895
2014-03-20 10:30:00,70.67,70.73,70.59,70.71,28178.789561354803,54.2779,54.324,54.2164,54.3086,28178.7896
2014-03-20 11:00:00,70.69,70.69,70.56,70.57,28872.848417545807,54.2932,54.2932,54.1934,54.2011,28872.8484
2014-03-20 11:30:00,70.57,70.71,70.54,70.71,35119.37812326485,54.2011,54.3086,54.178,54.3086,35119.3781
2014-03-20 12:00:00,70.71,70.98,70.7,70.97,16657.412548584118,54.3086,54.516,54.3009,54.5083,16657.4125
2014-03-20 12:30:00,70.99,71.02,70.94,71.02,26374.236535258187,54.5237,54.5467,54.4853,54.5467,26374.2365
2014-03-20 13:00:00,71.0,71.07,70.86,70.87,17212.65963353692,54.5313,54.5851,54.4238,54.4315,17212.6596
2014-03-20 13:30:00,70.87,70.95,70.86,70.92,29983.34258745141,54.4315,54.4929,54.4238,54.4699,29983.3426
2014-03-20 14:00:00,70.94,71.07,70.94,71.05,14991.671293725709,54.4853,54.5851,54.4853,54.5697,14991.6713
2014-03-20 14:30:00,71.06,71.1,71.02,71.05,35397.00166574125,54.5774,54.6081,54.5467,54.5697,35397.0017
2014-03-20 15:00:00,71.05,71.1,71.0,71.05,59689.06163242643,54.5697,54.6081,54.5313,54.5697,59689.0616
2014-03-20 15:30:00,71.07,71.15,71.05,71.11,84675.1804553026,54.5851,54.6465,54.5697,54.6158,84675.1805
2014-03-21 09:30:00,71.18,71.31,71.03,71.31,79539.14491948916,54.6696,54.7694,54.5544,54.7694,79539.1449
2014-03-21 10:00:00,71.3,71.37,71.16,71.28,19711.27151582454,54.7618,54.8155,54.6542,54.7464,19711.2715
2014-03-21 10:30:00,71.29,71.49,71.29,71.48,32343.14269850083,54.7541,54.9077,54.7541,54.9,32343.1427
2014-03-21 11:00:00,71.49,71.75,71.49,71.75,47751.24930594114,54.9077,55.1074,54.9077,55.1074,47751.2493
2014-03-21 11:30:00,71.77,71.95,71.76,71.92,122154.35868961689,55.1227,55.261,55.1151,55.2379,122154.3587
2014-03-21 12:00:00,71.9,71.98,71.85,71.98,69405.88561910049,55.2226,55.284,55.1842,55.284,69405.8856
2014-03-21 12:30:00,71.97,72.09,71.95,72.05,58300.94392004442,55.2763,55.3685,55.261,55.3378,58300.9439
2014-03-21 13:00:00,72.06,72.17,72.03,72.17,144919.48917268185,55.3455,55.43,55.3224,55.43,144919.4892
2014-03-21 13:30:00,72.18,72.36,72.1,72.33,105635.75791227096,55.4376,55.5759,55.3762,55.5528,105635.7579
2014-03-21 14:00:00,72.34,72.62,72.34,72.51,174902.83176013324,55.5605,55.7756,55.5605,55.6911,174902.8318
2014-03-21 14:30:00,72.51,72.67,72.47,72.64,88284.28650749582,55.6911,55.814,55.6604,55.7909,88284.2865
2014-03-21 15:00:00,72.63,72.63,72.46,72.48,173931.14936146585,55.7833,55.7833,55.6527,55.668,173931.1494
2014-03-21 15:30:00,72.5,72.6,72.34,72.52,333703.4980566352,55.6834,55.7602,55.5605,55.6988,333703.4981
2014-03-24 09:30:00,71.72,72.05,71.63,71.86,75652.41532481954,55.0843,55.3378,55.0152,55.1919,75652.4153
2014-03-24 10:00:00,71.8,71.8,71.16,71.24,42754.0255413659,55.1458,55.1458,54.6542,54.7157,42754.0255
2014-03-24 10:30:00,71.18,71.21,70.89,71.04,30260.966129927816,54.6696,54.6926,54.4469,54.5621,30260.9661
2014-03-24 11:00:00,70.97,70.97,70.66,70.91,35258.18989450305,54.5083,54.5083,54.2702,54.4622,35258.1899
2014-03-24 11:30:00,70.87,70.92,70.62,70.65,43448.08439755691,54.4315,54.4699,54.2395,54.2625,43448.0844
2014-03-24 12:00:00,70.64,70.94,70.62,70.84,52332.03775680177,54.2548,54.4853,54.2395,54.4085,52332.0378
2014-03-24 12:30:00,70.87,70.92,70.64,70.72,16518.600777345917,54.4315,54.4699,54.2548,54.3163,16518.6008
2014-03-24 13:00:00,70.71,70.76,70.58,70.66,42892.8373126041,54.3086,54.347,54.2088,54.2702,42892.8373
2014-03-24 13:30:00,70.66,71.02,70.65,71.02,67462.52082176568,54.2702,54.5467,54.2625,54.5467,67462.5208
2014-03-24 14:00:00,71.02,71.1,70.89,70.99,18323.15380344253,54.5467,54.6081,54.4469,54.5237,18323.1538
2014-03-24 14:30:00,71.0,71.01,70.82,70.84,57606.88506385341,54.5313,54.539,54.3931,54.4085,57606.8851
2014-03-24 15:00:00,70.84,70.9,70.73,70.87,53026.09661299278,54.4085,54.4545,54.324,54.4315,53026.0966
2014-03-24 15:30:00,70.86,70.93,70.66,70.71,251943.3647973348,54.4238,54.4776,54.2702,54.3086,251943.3648
2014-03-25 09:30:00,71.13,71.25,71.05,71.23,39006.10771793448,54.6312,54.7234,54.5697,54.708,39006.1077
2014-03-25 10:00:00,71.28,71.45,71.01,71.12,51637.97890061077,54.7464,54.877,54.539,54.6235,51637.9789
2014-03-25 10:30:00,71.11,71.11,70.52,70.52,17629.094947251524,54.6158,54.6158,54.1627,54.1627,17629.0949
2014-03-25 11:00:00,70.55,70.79,70.51,70.74,18878.400888395336,54.1857,54.37,54.155,54.3316,18878.4009
2014-03-25 11:30:00,70.76,70.76,70.43,70.51,14575.235980011104,54.347,54.347,54.0936,54.155,14575.236
2014-03-25 12:00:00,70.45,70.61,70.41,70.54,49694.61410327596,54.1089,54.2318,54.0782,54.178,49694.6141
2014-03-25 12:30:00,70.53,70.78,70.53,70.71,20960.57745696835,54.1704,54.3624,54.1704,54.3086,20960.5775
2014-03-25 13:00:00,70.71,70.82,70.65,70.71,54553.026096612986,54.3086,54.3931,54.2625,54.3086,54553.0261
2014-03-25 13:30:00,70.72,70.84,70.58,70.61,34147.69572459744,54.3163,54.4085,54.2088,54.2318,34147.6957
2014-03-25 14:00:00,70.61,70.73,70.58,70.61,41921.1549139367,54.2318,54.324,54.2088,54.2318,41921.1549
2014-03-25 14:30:00,70.6,70.78,70.58,70.73,32898.38978345363,54.2241,54.3624,54.2088,54.324,32898.3898
2014-03-25 15:00:00,70.72,70.79,70.66,70.69,38589.67240421988,54.3163,54.37,54.2702,54.2932,38589.6724
2014-03-25 15:30:00,70.71,70.89,70.64,70.69,108134.36979455856,54.3086,54.4469,54.2548,54.2932,108134.3698
2014-03-26 09:30:00,70.86,71.18,70.65,71.18,26235.424764019983,54.4238,54.6696,54.2625,54.6696,26235.4248
2014-03-26 10:00:00,71.07,71.11,70.94,70.98,9022.765130483063,54.5851,54.6158,54.4853,54.516,9022.7651
2014-03-26 10:30:00,70.97,71.05,70.74,70.74,11521.377012770685,54.5083,54.5697,54.3316,54.3316,11521.377
2014-03-26 11:00:00,70.76,70.93,70.76,70.89,10688.506385341476,54.347,54.4776,54.347,54.4469,10688.5064
2014-03-26 11:30:00,70.87,70.87,70.7,70.76,9300.388672959469,54.4315,54.4315,54.3009,54.347,9300.3887
2014-03-26 12:00:00,70.76,70.84,70.67,70.79,11243.75347029428,54.347,54.4085,54.2779,54.37,11243.7535
2014-03-26 12:30:00,70.78,70.87,70.78,70.83,11521.377012770685,54.3624,54.4315,54.3624,54.4008,11521.377
2014-03-26 13:00:00,70.81,70.81,70.58,70.58,6662.965019433647,54.3854,54.3854,54.2088,54.2088,6662.965
2014-03-26 13:30:00,70.52,70.55,70.36,70.48,16102.165463631314,54.1627,54.1857,54.0398,54.132,16102.1655
2014-03-26 14:00:00,70.45,70.48,70.28,70.45,14019.9888950583,54.1089,54.132,53.9783,54.1089,14019.9889
2014-03-26 14:30:00,70.44,70.57,70.37,70.53,25680.177679067183,54.1012,54.2011,54.0475,54.1704,25680.1777
2014-03-26 15:00:00,70.57,70.63,70.43,70.45,20682.953914491947,54.2011,54.2472,54.0936,54.1089,20682.9539
2014-03-26 15:30:00,70.48,70.49,70.28,70.28,83009.43920044419,54.132,54.1396,53.9783,53.9783,83009.4392
2014-03-27 09:30:00,70.44,70.48,69.94,70.2,40949.47251526929,54.1012,54.132,53.7172,53.9169,40949.4725
2014-03-27 10:00:00,70.14,70.46,70.1,70.18,29983.34258745141,53.8708,54.1166,53.8401,53.9015,29983.3426
2014-03-27 10:30:00,70.18,70.35,70.17,70.2,23042.75402554137,53.9015,54.0321,53.8939,53.9169,23042.754
2014-03-27 11:00:00,70.18,70.26,70.03,70.05,33592.44863964464,53.9015,53.963,53.7863,53.8017,33592.4486
2014-03-27 11:30:00,70.07,70.07,69.89,69.97,46085.50805108273,53.8171,53.8171,53.6788,53.7403,46085.5081
2014-03-27 12:00:00,69.94,69.96,69.77,69.88,46918.37867851194,53.7172,53.7326,53.5866,53.6711,46918.3787
2014-03-27 12:30:00,69.91,69.93,69.72,69.76,21238.20099944475,53.6942,53.7095,53.5482,53.579,21238.201
2014-03-27 13:00:00,69.8,70.01,69.76,70.01,30122.15435868961,53.6097,53.771,53.579,53.771,30122.1544
2014-03-27 13:30:00,70.01,70.02,69.95,69.99,42476.4019988895,53.771,53.7787,53.7249,53.7556,42476.402
2014-03-27 14:00:00,69.98,70.16,69.89,70.15,42476.4019988895,53.7479,53.8862,53.6788,53.8785,42476.402
2014-03-27 14:30:00,70.11,70.15,69.99,70.07,43031.64908384231,53.8478,53.8785,53.7556,53.8171,43031.6491
2014-03-27 15:00:00,70.03,70.07,69.9,70.07,47196.00222098834,53.7863,53.8171,53.6865,53.8171,47196.0022
2014-03-27 15:30:00,70.07,70.17,70.02,70.08,86618.54525263741,53.8171,53.8939,53.7787,53.8247,86618.5453
2014-03-28 09:30:00,71.09,71.24,70.96,71.24,31371.460299833423,54.6005,54.7157,54.5006,54.7157,31371.4603
2014-03-28 10:00:00,71.23,71.43,71.23,71.3,17073.84786229872,54.708,54.8616,54.708,54.7618,17073.8479
2014-03-28 10:30:00,71.26,71.46,71.23,71.42,11660.188784008884,54.731,54.8846,54.708,54.8539,11660.1888
2014-03-28 11:00:00,71.45,71.67,71.4,71.62,34286.50749583564,54.877,55.0459,54.8386,55.0075,34286.5075
2014-03-28 11:30:00,71.59,71.61,71.35,71.38,40116.60188784009,54.9845,54.9998,54.8002,54.8232,40116.6019
2014-03-28 12:00:00,71.36,71.57,71.36,71.48,16102.165463631314,54.8078,54.9691,54.8078,54.9,16102.1655
2014-03-28 12:30:00,71.46,71.54,71.46,71.49,7079.400333148251,54.8846,54.9461,54.8846,54.9077,7079.4003
2014-03-28 13:00:00,71.49,71.49,71.31,71.39,15546.91837867851,54.9077,54.9077,54.7694,54.8309,15546.9184
2014-03-28 13:30:00,71.39,71.77,71.37,71.67,66907.27373681287,54.8309,55.1227,54.8155,55.0459,66907.2737
2014-03-28 14:00:00,71.67,71.77,71.18,71.3,104664.07551360354,55.0459,55.1227,54.6696,54.7618,104664.0755
2014-03-28 14:30:00,71.29,71.31,71.04,71.21,111327.0405330372,54.7541,54.7694,54.5621,54.6926,111327.0405
2014-03-28 15:00:00,71.23,71.24,71.13,71.2,26929.48362021099,54.708,54.7157,54.6312,54.6849,26929.4836
2014-03-28 15:30:00,71.21,71.23,71.09,71.18,115630.20544142142,54.6926,54.708,54.6005,54.6696,115630.2054
2014-03-31 09:30:00,72.3,72.31,72.03,72.28,57468.07329261521,55.5298,55.5375,55.3224,55.5144,57468.0733
2014-03-31 10:00:00,72.29,72.39,72.11,72.29,23598.00111049417,55.5221,55.5989,55.3839,55.5221,23598.0011
2014-03-31 10:30:00,72.29,72.36,72.15,72.19,25957.801221543585,55.5221,55.5759,55.4146,55.4453,25957.8012
2014-03-31 11:00:00,72.2,72.47,72.17,72.47,28456.413103831204,55.453,55.6604,55.43,55.6604,28456.4131
2014-03-31 11:30:00,72.47,72.5,72.34,72.42,15269.294836202109,55.6604,55.6834,55.5605,55.622,15269.2948
2014-03-31 12:00:00,72.42,72.52,72.39,72.52,12076.624097723488,55.622,55.6988,55.5989,55.6988,12076.6241
2014-03-31 12:30:00,72.54,72.61,72.49,72.49,11104.94169905608,55.7141,55.7679,55.6757,55.6757,11104.9417
2014-03-31 13:00:00,72.49,72.51,72.34,72.36,22209.88339811216,55.6757,55.6911,55.5605,55.5759,22209.8834
2014-03-31 13:30:00,72.36,72.39,72.13,72.16,18461.965574680733,55.5759,55.5989,55.3992,55.4223,18461.9656
2014-03-31 14:00:00,72.21,72.25,72.15,72.23,14852.859522487506,55.4607,55.4914,55.4146,55.476,14852.8595
2014-03-31 14:30:00,72.23,72.36,72.2,72.33,26790.67184897279,55.476,55.5759,55.453,55.5528,26790.6718
2014-03-31 15:00:00,72.31,72.31,72.23,72.29,33870.07218212104,55.5375,55.5375,55.476,55.5221,33870.0722
2014-03-31 15:30:00,72.3,72.33,72.21,72.27,61354.80288728484,55.5298,55.5528,55.4607,55.5068,61354.8029
2014-04-01 09:30:00,73.13,73.21,72.82,73.12,68017.76790671848,56.1673,56.2287,55.9292,56.1596,68017.7679
2014-04-01 10:00:00,73.1,73.19,72.95,73.08,78012.21543586896,56.1442,56.2134,56.029,56.1289,78012.2154
2014-04-01 10:30:00,73.06,73.08,72.89,72.96,78151.02720710715,56.1135,56.1289,55.9829,56.0367,78151.0272
2014-04-01 11:00:00,72.95,72.98,72.77,72.84,40671.84897279289,56.029,56.0521,55.8908,55.9445,40671.849
2014-04-01 11:30:00,72.84,72.84,72.64,72.73,23181.565796779567,55.9445,55.9445,55.7909,55.8601,23181.5658
2014-04-01 12:00:00,72.7,72.8,72.67,72.7,39700.16657412549,55.837,55.9138,55.814,55.837,39700.1666
2014-04-01 12:30:00,72.72,72.77,72.68,72.77,22071.07162687396,55.8524,55.8908,55.8217,55.8908,22071.0716
2014-04-01 13:00:00,72.75,72.88,72.74,72.88,49555.80233203776,55.8754,55.9753,55.8677,55.9753,49555.8023
2014-04-01 13:30:00,72.86,72.87,72.76,72.78,37617.99000555247,55.9599,55.9676,55.8831,55.8985,37617.99
2014-04-01 14:00:00,72.78,72.94,72.76,72.94,26790.67184897279,55.8985,56.0213,55.8831,56.0213,26790.6718
2014-04-01 14:30:00,72.91,72.96,72.9,72.9,23320.377568017768,55.9983,56.0367,55.9906,55.9906,23320.3776
2014-04-01 15:00:00,72.93,73.16,72.9,73.13,109800.11104941698,56.0137,56.1903,55.9906,56.1673,109800.111
2014-04-01 15:30:00,73.13,73.2,73.03,73.17,129372.57079400332,56.1673,56.221,56.0905,56.198,129372.5708
2014-04-02 09:30:00,72.88,73.4,72.67,73.2,43170.460855080506,55.9753,56.3747,55.814,56.221,43170.4609
2014-04-02 10:00:00,73.21,73.34,73.16,73.27,16102.165463631314,56.2287,56.3286,56.1903,56.2748,16102.1655
2014-04-02 10:30:00,73.26,73.33,73.19,73.25,52470.84952803997,56.2671,56.3209,56.2134,56.2594,52470.8495
2014-04-02 11:00:00,73.26,73.26,73.17,73.21,23320.377568017768,56.2671,56.2671,56.198,56.2287,23320.3776
2014-04-02 11:30:00,73.19,73.19,73.1,73.12,15408.10660744031,56.2134,56.2134,56.1442,56.1596,15408.1066
2014-04-02 12:00:00,73.09,73.13,73.07,73.08,12909.494725152692,56.1366,56.1673,56.1212,56.1289,12909.4947
2014-04-02 12:30:00,73.08,73.12,73.08,73.08,7218.212104386452,56.1289,56.1596,56.1289,56.1289,7218.2121
2014-04-02 13:00:00,73.08,73.12,73.06,73.08,9022.765130483063,56.1289,56.1596,56.1135,56.1289,9022.7651
2014-04-02 13:30:00,73.11,73.12,73.07,73.1,16102.165463631314,56.1519,56.1596,56.1212,56.1442,16102.1655
2014-04-02 14:00:00,73.09,73.12,73.05,73.05,20266.518600777345,56.1366,56.1596,56.1058,56.1058,20266.5186
2014-04-02 14:30:00,73.06,73.12,73.0,73.02,61910.04997223764,56.1135,56.1596,56.0674,56.0828,61910.05
2014-04-02 15:00:00,73.02,73.12,73.02,73.12,30399.777901166017,56.0828,56.1596,56.0828,56.1596,30399.7779
2014-04-02 15:30:00,73.12,73.19,73.06,73.19,92587.45141588006,56.1596,56.2134,56.1135,56.2134,92587.4514
2014-04-03 09:30:00,73.44,73.52,73.26,73.4,28456.413103831204,56.4054,56.4668,56.2671,56.3747,28456.4131
2014-04-03 10:00:00,73.4,73.47,73.05,73.05,14436.424208772904,56.3747,56.4284,56.1058,56.1058,14436.4242
2014-04-03 10:30:00,73.03,73.1,72.95,73.01,17073.84786229872,56.0905,56.1442,56.029,56.0751,17073.8479
2014-04-03 11:00:00,73.02,73.08,72.95,73.05,16379.789006107716,56.0828,56.1289,56.029,56.1058,16379.789
2014-04-03 11:30:00,73.01,73.01,72.83,72.85,5691.28262076624,56.0751,56.0751,55.9369,55.9522,5691.2826
2014-04-03 12:00:00,72.85,72.93,72.8,72.83,11104.94169905608,55.9522,56.0137,55.9138,55.9369,11104.9417
2014-04-03 12:30:00,72.83,72.83,72.67,72.75,6524.153248195446,55.9369,55.9369,55.814,55.8754,6524.1532
2014-04-03 13:00:00,72.73,72.85,72.67,72.85,8467.51804553026,55.8601,55.9522,55.814,55.9522,8467.518
2014-04-03 13:30:00,72.85,72.94,72.8,72.8,11382.56524153248,55.9522,56.0213,55.9138,55.9138,11382.5652
2014-04-03 14:00:00,72.81,72.86,72.75,72.75,13742.365352581895,55.9215,55.9599,55.8754,55.8754,13742.3654
2014-04-03 14:30:00,72.73,72.75,72.6,72.71,24708.495280399777,55.8601,55.8754,55.7602,55.8447,24708.4953
2014-04-03 15:00:00,72.72,72.88,72.71,72.88,46501.943364797335,55.8524,55.9753,55.8447,55.9753,46501.9434
2014-04-03 15:30:00,72.85,72.94,72.8,72.86,70655.1915602443,55.9522,56.0213,55.9138,55.9599,70655.1916
2014-04-04 09:30:00,74.04,74.04,73.34,73.47,114380.89950027762,56.8662,56.8662,56.3286,56.4284,114380.8995
2014-04-04 10:00:00,73.42,73.52,73.34,73.45,49972.23764575236,56.39,56.4668,56.3286,56.4131,49972.2376
2014-04-04 10:30:00,73.45,73.57,73.35,73.5,47057.19044975014,56.4131,56.5052,56.3362,56.4515,47057.1904
2014-04-04 11:00:00,73.45,73.52,72.98,73.06,110216.54636313158,56.4131,56.4668,56.0521,56.1135,110216.5464
2014-04-04 11:30:00,73.12,73.15,72.54,72.85,32898.38978345363,56.1596,56.1826,55.7141,55.9522,32898.3898
2014-04-04 12:00:00,72.89,72.89,72.42,72.54,22071.07162687396,55.9829,55.9829,55.622,55.7141,22071.0716
2014-04-04 12:30:00,72.57,72.65,72.22,72.3,15963.353692393111,55.7372,55.7986,55.4684,55.5298,15963.3537
2014-04-04 13:00:00,72.26,72.4,72.18,72.38,7357.023875624653,55.4991,55.6066,55.4376,55.5912,7357.0239
2014-04-04 13:30:00,72.26,72.4,72.2,72.26,12493.05941143809,55.4991,55.6066,55.453,55.4991,12493.0594
2014-04-04 14:00:00,72.29,72.55,72.13,72.47,31232.648528595226,55.5221,55.7218,55.3992,55.6604,31232.6485
2014-04-04 14:30:00,72.42,72.47,72.27,72.33,30816.21321488062,55.622,55.6604,55.5068,55.5528,30816.2132
2014-04-04 15:00:00,72.34,72.49,72.22,72.49,63020.54414214325,55.5605,55.6757,55.4684,55.6757,63020.5441
2014-04-04 15:30:00,72.41,72.41,72.26,72.28,101193.78123264851,55.6143,55.6143,55.4991,55.5144,101193.7812
2014-04-07 09:30:00,72.32,72.75,72.12,72.71,119100.49972237644,55.5452,55.8754,55.3916,55.8447,119100.4997
2014-04-07 10:00:00,72.75,72.75,72.3,72.47,38867.29594669628,55.8754,55.8754,55.5298,55.6604,38867.2959
2014-04-07 10:30:00,72.47,72.51,72.03,72.08,40394.22543031649,55.6604,55.6911,55.3224,55.3608,40394.2254
2014-04-07 11:00:00,72.08,72.21,71.95,72.0,28178.789561354803,55.3608,55.4607,55.261,55.2994,28178.7896
2014-04-07 11:30:00,72.03,72.16,71.69,71.69,25680.177679067183,55.3224,55.4223,55.0613,55.0613,25680.1777
2014-04-07 12:00:00,71.71,71.74,71.42,71.5,23459.18933925597,55.0767,55.0997,54.8539,54.9154,23459.1893
2014-04-07 12:30:00,71.51,71.74,71.49,71.64,20127.706829539144,54.923,55.0997,54.9077,55.0229,20127.7068
2014-04-07 13:00:00,71.66,71.67,71.45,71.47,22903.942254303165,55.0382,55.0459,54.877,54.8923,22903.9423
2014-04-07 13:30:00,71.48,71.51,71.28,71.39,23320.377568017768,54.9,54.923,54.7464,54.8309,23320.3776
2014-04-07 14:00:00,71.33,71.36,71.23,71.33,24986.11882287618,54.7848,54.8078,54.708,54.7848,24986.1188
2014-04-07 14:30:00,71.29,71.72,71.26,71.67,63853.41476957245,54.7541,55.0843,54.731,55.0459,63853.4148
2014-04-07 15:00:00,71.69,71.87,71.58,71.87,33870.07218212104,55.0613,55.1995,54.9768,55.1995,33870.0722
2014-04-07 15:30:00,71.85,71.85,71.56,71.62,61632.42642976124,55.1842,55.1842,54.9614,55.0075,61632.4264
2014-04-08 09:30:00,71.9,72.31,71.68,71.69,43725.70794003331,55.2226,55.5375,55.0536,55.0613,43725.7079
2014-04-08 10:00:00,71.69,72.03,71.67,71.78,56218.76735147141,55.0613,55.3224,55.0459,55.1304,56218.7674
2014-04-08 10:30:00,71.77,72.36,71.77,72.23,38589.67240421988,55.1227,55.5759,55.1227,55.476,38589.6724
2014-04-08 11:00:00,72.23,72.61,72.23,72.57,47612.43753470294,55.476,55.7679,55.476,55.7372,47612.4375
2014-04-08 11:30:00,72.57,72.61,72.18,72.32,23598.00111049417,55.7372,55.7679,55.4376,55.5452,23598.0011
2014-04-08 12:00:00,72.33,72.67,72.29,72.67,18323.15380344253,55.5528,55.814,55.5221,55.814,18323.1538
2014-04-08 12:30:00,72.65,72.67,72.39,72.5,14991.671293725709,55.7986,55.814,55.5989,55.6834,14991.6713
2014-04-08 13:00:00,72.48,72.79,72.36,72.79,18184.34203220433,55.668,55.9061,55.5759,55.9061,18184.342
2014-04-08 13:30:00,72.72,72.8,72.59,72.78,37479.17823431427,55.8524,55.9138,55.7525,55.8985,37479.1782
2014-04-08 14:00:00,72.77,72.95,72.72,72.88,77734.59189339256,55.8908,56.029,55.8524,55.9753,77734.5919
2014-04-08 14:30:00,72.88,73.08,72.75,72.97,88006.66296501942,55.9753,56.1289,55.8754,56.0444,88006.663
2014-04-08 15:00:00,72.94,72.95,72.75,72.94,44558.57856746252,56.0213,56.029,55.8754,56.0213,44558.5786
2014-04-08 15:30:00,72.92,73.04,72.7,72.79,114103.27595780122,56.006,56.0982,55.837,55.9061,114103.276
2014-04-09 09:30:00,72.83,73.2,72.76,73.13,78845.08606329816,55.9369,56.221,55.8831,56.1673,78845.0861
2014-04-09 10:00:00,73.13,73.44,73.0,73.29,48028.87284841754,56.1673,56.4054,56.0674,56.2902,48028.8728
2014-04-09 10:30:00,73.31,73.31,73.11,73.17,36507.49583564686,56.3055,56.3055,56.1519,56.198,36507.4958
2014-04-09 11:00:00,73.17,73.26,73.08,73.23,32620.76624097723,56.198,56.2671,56.1289,56.2441,32620.7662
2014-04-09 11:30:00,73.21,73.37,73.17,73.37,36368.68406440866,56.2287,56.3516,56.198,56.3516,36368.6841
2014-04-09 12:00:00,73.33,73.55,73.26,73.55,14714.047751249303,56.3209,56.4899,56.2671,56.4899,14714.0478
2014-04-09 12:30:00,73.52,73.55,73.36,73.37,23598.00111049417,56.4668,56.4899,56.3439,56.3516,23598.0011
2014-04-09 13:00:00,73.36,73.46,73.32,73.37,29011.660188784008,56.3439,56.4207,56.3132,56.3516,29011.6602
2014-04-09 13:30:00,73.39,73.52,73.32,73.49,34286.50749583564,56.367,56.4668,56.3132,56.4438,34286.5075
2014-04-09 14:00:00,73.47,73.88,73.46,73.82,30677.40144364242,56.4284,56.7433,56.4207,56.6972,30677.4014
2014-04-09 14:30:00,73.86,74.05,73.81,73.86,51915.60244308717,56.728,56.8739,56.6896,56.728,51915.6024
2014-04-09 15:00:00,73.86,74.04,73.73,73.88,63159.35591338145,56.728,56.8662,56.6281,56.7433,63159.3559
2014-04-09 15:30:00,73.88,74.15,73.87,74.14,115630.20544142142,56.7433,56.9507,56.7356,56.943,115630.2054
2014-04-10 09:30:00,73.46,73.58,73.29,73.56,60383.12048861743,56.4207,56.5129,56.2902,56.4975,60383.1205
2014-04-10 10:00:00,73.5,73.62,73.31,73.51,50666.29650194336,56.4515,56.5436,56.3055,56.4591,50666.2965
2014-04-10 10:30:00,73.55,73.56,73.28,73.28,21654.63631315936,56.4899,56.4975,56.2825,56.2825,21654.6363
2014-04-10 11:00:00,73.15,73.24,72.8,72.92,34564.13103831204,56.1826,56.2518,55.9138,56.006,34564.131
2014-04-10 11:30:00,72.89,73.25,72.88,73.07,27762.3542476402,55.9829,56.2594,55.9753,56.1212,27762.3542
2014-04-10 12:00:00,73.02,73.21,72.88,72.98,38867.29594669628,56.0828,56.2287,55.9753,56.0521,38867.2959
2014-04-10 12:30:00,72.99,73.01,72.8,72.85,13187.118267629094,56.0598,56.0751,55.9138,55.9522,13187.1183
2014-04-10 13:00:00,72.84,72.98,72.66,72.76,13742.365352581895,55.9445,56.0521,55.8063,55.8831,13742.3654
2014-04-10 13:30:00,72.76,73.03,72.75,72.91,61077.17934480844,55.8831,56.0905,55.8754,55.9983,61077.1793
2014-04-10 14:00:00,72.9,72.98,72.77,72.81,25263.74236535258,55.9906,56.0521,55.8908,55.9215,25263.7424
2014-04-10 14:30:00,72.77,72.91,72.7,72.78,113131.5935591338,55.8908,55.9983,55.837,55.8985,113131.5936
2014-04-10 15:00:00,72.75,72.77,72.34,72.37,231121.59911160465,55.8754,55.8908,55.5605,55.5836,231121.5991
2014-04-10 15:30:00,72.37,72.44,72.19,72.22,158523.04275402552,55.5836,55.6373,55.4453,55.4684,158523.0428
2014-04-11 09:30:00,71.9,72.34,71.75,72.26,71488.06218767351,55.2226,55.5605,55.1074,55.4991,71488.0622
2014-04-11 10:00:00,72.28,72.66,71.99,72.52,87729.03942254302,55.5144,55.8063,55.2917,55.6988,87729.0394
2014-04-11 10:30:00,72.49,73.13,72.39,73.1,89255.96890616324,55.6757,56.1673,55.5989,56.1442,89255.9689
2014-04-11 11:00:00,73.11,73.32,72.9,73.07,63298.16768461965,56.1519,56.3132,55.9906,56.1212,63298.1677
2014-04-11 11:30:00,73.04,73.11,72.61,72.7,30260.966129927816,56.0982,56.1519,55.7679,55.837,30260.9661
2014-04-11 12:00:00,72.67,72.77,72.47,72.51,31093.83675735702,55.814,55.8908,55.6604,55.6911,31093.8368
2014-04-11 12:30:00,72.44,72.49,72.28,72.28,52332.03775680177,55.6373,55.6757,55.5144,55.5144,52332.0378
2014-04-11 13:00:00,72.29,72.29,71.84,71.93,45807.88450860633,55.5221,55.5221,55.1765,55.2456,45807.8845
2014-04-11 13:30:00,71.94,72.28,71.91,72.05,45669.07273736813,55.2533,55.5144,55.2303,55.3378,45669.0727
2014-04-11 14:00:00,72.05,72.16,71.97,71.98,50249.86118822876,55.3378,55.4223,55.2763,55.284,50249.8612
2014-04-11 14:30:00,71.99,71.99,71.61,71.89,41643.531371460296,55.2917,55.2917,54.9998,55.2149,41643.5314
2014-04-11 15:00:00,71.87,72.01,71.69,71.98,113825.65241532482,55.1995,55.3071,55.0613,55.284,113825.6524
2014-04-11 15:30:00,71.97,72.13,71.77,71.84,160327.59578012215,55.2763,55.3992,55.1227,55.1765,160327.5958
2014-04-14 09:30:00,71.74,71.97,71.62,71.69,99250.4164353137,55.0997,55.2763,55.0075,55.0613,99250.4164
2014-04-14 10:00:00,71.72,71.87,71.59,71.61,76207.66240977234,55.0843,55.1995,54.9845,54.9998,76207.6624
2014-04-14 10:30:00,71.61,72.26,71.61,72.25,231954.46973903384,54.9998,55.4991,54.9998,55.4914,231954.4697
2014-04-14 11:00:00,72.34,72.43,72.15,72.31,55385.89672404219,55.5605,55.6296,55.4146,55.5375,55385.8967
2014-04-14 11:30:00,72.33,72.57,72.28,72.36,20266.518600777345,55.5528,55.7372,55.5144,55.5759,20266.5186
2014-04-14 12:00:00,72.32,72.52,72.31,72.48,17906.71848972793,55.5452,55.6988,55.5375,55.668,17906.7185
2014-04-14 12:30:00,72.5,72.76,72.46,72.7,23875.62465297057,55.6834,55.8831,55.6527,55.837,23875.6247
2014-04-14 13:00:00,72.68,72.69,72.39,72.47,36646.30760688506,55.8217,55.8293,55.5989,55.6604,36646.3076
2014-04-14 13:30:00,72.46,72.58,72.28,72.35,44558.57856746252,55.6527,55.7449,55.5144,55.5682,44558.5786
2014-04-14 14:00:00,72.31,72.47,72.23,72.27,15963.353692393111,55.5375,55.6604,55.476,55.5068,15963.3537
2014-04-14 14:30:00,72.28,72.3,72.08,72.1,29428.09550249861,55.5144,55.5298,55.3608,55.3762,29428.0955
2014-04-14 15:00:00,72.13,72.13,71.77,71.97,52748.473070516375,55.3992,55.3992,55.1227,55.2763,52748.4731
2014-04-14 15:30:00,71.97,72.34,71.97,72.32,113686.8406440866,55.2763,55.5605,55.2763,55.5452,113686.8406
2014-04-15 09:30:00,72.21,72.84,72.13,72.71,83703.4980566352,55.4607,55.9445,55.3992,55.8447,83703.4981
2014-04-15 10:00:00,72.72,72.77,71.9,71.95,84119.9333703498,55.8524,55.8908,55.2226,55.261,84119.9334
2014-04-15 10:30:00,72.03,72.28,71.85,71.98,47196.00222098834,55.3224,55.5144,55.1842,55.284,47196.0022
2014-04-15 11:00:00,71.95,71.95,71.59,71.79,54553.026096612986,55.261,55.261,54.9845,55.1381,54553.0261
2014-04-15 11:30:00,71.79,72.08,71.46,71.67,30677.40144364242,55.1381,55.3608,54.8846,55.0459,30677.4014
2014-04-15 12:00:00,71.63,71.66,71.41,71.54,40533.03720155469,55.0152,55.0382,54.8462,54.9461,40533.0372
2014-04-15 12:30:00,71.58,71.6,71.31,71.33,40255.41365907829,54.9768,54.9922,54.7694,54.7848,40255.4137
2014-04-15 13:00:00,71.33,71.49,71.25,71.49,41504.719600222095,54.7848,54.9077,54.7234,54.9077,41504.7196
2014-04-15 13:30:00,71.46,71.96,71.38,71.93,29844.530816213213,54.8846,55.2687,54.8232,55.2456,29844.5308
2014-04-15 14:00:00,71.9,72.13,71.84,72.08,26235.424764019983,55.2226,55.3992,55.1765,55.3608,26235.4248
2014-04-15 14:30:00,72.02,72.59,72.02,72.37,47196.00222098834,55.3147,55.7525,55.3147,55.5836,47196.0022
2014-04-15 15:00:00,72.37,72.77,72.31,72.57,69544.6973903387,55.5836,55.8908,55.5375,55.7372,69544.6974
2014-04-15 15:30:00,72.57,72.59,72.31,72.49,121599.11160466408,55.7372,55.7525,55.5375,55.6757,121599.1116
2014-04-16 09:30:00,72.61,73.09,72.48,72.97,92309.82787340366,55.7679,56.1366,55.668,56.0444,92309.8279
2014-04-16 10:00:00,73.0,73.31,72.9,73.3,21238.20099944475,56.0674,56.3055,55.9906,56.2978,21238.201
2014-04-16 10:30:00,73.26,73.29,73.11,73.14,32065.519156024428,56.2671,56.2902,56.1519,56.175,32065.5192
2014-04-16 11:00:00,73.15,73.37,73.08,73.34,56218.76735147141,56.1826,56.3516,56.1289,56.3286,56218.7674
2014-04-16 11:30:00,73.38,73.78,73.31,73.7,38034.42531926707,56.3593,56.6665,56.3055,56.6051,38034.4253
2014-04-16 12:00:00,73.71,73.8,73.69,73.74,21654.63631315936,56.6127,56.6819,56.5974,56.6358,21654.6363
2014-04-16 12:30:00,73.7,73.7,73.54,73.54,6801.776790671848,56.6051,56.6051,56.4822,56.4822,6801.7768
2014-04-16 13:00:00,73.55,73.78,73.42,73.7,22626.31871182676,56.4899,56.6665,56.39,56.6051,22626.3187
2014-04-16 13:30:00,73.59,73.72,73.56,73.7,12493.05941143809,56.5206,56.6204,56.4975,56.6051,12493.0594
2014-04-16 14:00:00,73.68,73.72,73.49,73.61,4858.411993337035,56.5897,56.6204,56.4438,56.5359,4858.412
2014-04-16 14:30:00,73.6,73.65,73.49,73.64,24292.05996668517,56.5283,56.5667,56.4438,56.559,24292.06
2014-04-16 15:00:00,73.63,73.7,73.58,73.69,16379.789006107716,56.5513,56.6051,56.5129,56.5974,16379.789
2014-04-16 15:30:00,73.65,73.83,73.63,73.82,39422.54303164908,56.5667,56.7049,56.5513,56.6972,39422.543
2014-04-17 09:30:00,73.8,74.06,73.76,73.94,27484.730705163794,56.6819,56.8816,56.6511,56.7894,27484.7307
2014-04-17 10:00:00,73.88,74.34,73.88,74.32,8328.706274292059,56.7433,57.0966,56.7433,57.0813,8328.7063
2014-04-17 10:30:00,74.39,74.42,74.18,74.29,23042.75402554137,57.135,57.1581,56.9737,57.0582,23042.754
2014-04-17 11:00:00,74.31,74.41,74.24,74.29,21793.448084397554,57.0736,57.1504,57.0198,57.0582,21793.4481
2014-04-17 11:30:00,74.27,74.31,74.12,74.18,18461.965574680733,57.0429,57.0736,56.9276,56.9737,18461.9656
2014-04-17 12:00:00,74.17,74.2,74.04,74.08,15963.353692393111,56.966,56.9891,56.8662,56.8969,15963.3537
2014-04-17 12:30:00,74.07,74.09,73.99,74.06,30260.966129927816,56.8892,56.9046,56.8278,56.8816,30260.9661
2014-04-17 13:00:00,74.04,74.09,73.96,73.97,31926.707384786227,56.8662,56.9046,56.8048,56.8124,31926.7074
2014-04-17 13:30:00,73.98,74.11,73.98,74.01,22765.13048306496,56.8201,56.92,56.8201,56.8432,22765.1305
2014-04-17 14:00:00,74.01,74.07,73.94,74.06,21654.63631315936,56.8432,56.8892,56.7894,56.8816,21654.6363
2014-04-17 14:30:00,74.06,74.06,73.91,73.93,18323.15380344253,56.8816,56.8816,56.7664,56.7817,18323.1538
2014-04-17 15:00:00,73.93,74.07,73.93,73.99,20960.57745696835,56.7817,56.8892,56.7817,56.8278,20960.5775
2014-04-17 15:30:00,73.99,73.99,73.89,73.92,33592.44863964464,56.8278,56.8278,56.751,56.774,33592.4486
2014-04-21 09:30:00,74.06,74.11,73.95,74.11,5968.906163242643,56.8816,56.92,56.7971,56.92,5968.9062
2014-04-21 10:00:00,74.14,74.19,73.83,73.94,38312.04886174348,56.943,56.9814,56.7049,56.7894,38312.0489
2014-04-21 10:30:00,73.9,74.09,73.86,74.01,62742.920599666846,56.7587,56.9046,56.728,56.8432,62742.9206
2014-04-21 11:00:00,74.04,74.37,74.04,74.2,52332.03775680177,56.8662,57.1197,56.8662,56.9891,52332.0378
2014-04-21 11:30:00,74.21,74.29,74.13,74.14,25263.74236535258,56.9968,57.0582,56.9353,56.943,25263.7424
2014-04-21 12:00:00,74.11,74.19,74.08,74.19,5136.035535813437,56.92,56.9814,56.8969,56.9814,5136.0355
2014-04-21 12:30:00,74.15,74.2,74.13,74.14,2776.23542476402,56.9507,56.9891,56.9353,56.943,2776.2354
2014-04-21 13:00:00,74.19,74.36,74.19,74.36,5968.906163242643,56.9814,57.112,56.9814,57.112,5968.9062
2014-04-21 13:30:00,74.37,74.48,74.17,74.48,62048.86174347584,57.1197,57.2041,56.966,57.2041,62048.8617
2014-04-21 14:00:00,74.49,74.55,74.36,74.41,52054.41421432537,57.2118,57.2579,57.112,57.1504,52054.4142
2014-04-21 14:30:00,74.43,74.68,74.43,74.6,33870.07218212104,57.1657,57.3578,57.1657,57.2963,33870.0722
2014-04-21 15:00:00,74.62,74.63,74.35,74.5,41088.28428650749,57.3117,57.3193,57.1043,57.2195,41088.2843
2014-04-21 15:30:00,74.5,74.59,74.34,74.58,89811.21599111604,57.2195,57.2886,57.0966,57.2809,89811.216
2014-04-22 09:30:00,74.47,74.78,74.37,74.76,80927.26263187117,57.1965,57.4346,57.1197,57.4192,80927.2626
2014-04-22 10:00:00,74.77,74.84,74.67,74.81,75791.22709605774,57.4269,57.4806,57.3501,57.4576,75791.2271
2014-04-22 10:30:00,74.84,74.85,74.73,74.81,33453.63686840644,57.4806,57.4883,57.3962,57.4576,33453.6369
2014-04-22 11:00:00,74.78,74.91,74.74,74.84,186979.45585785672,57.4346,57.5344,57.4038,57.4806,186979.4559
2014-04-22 11:30:00,74.88,74.89,74.62,74.67,23736.81288173237,57.5114,57.519,57.3117,57.3501,23736.8129
2014-04-22 12:00:00,74.68,74.82,74.68,74.77,12770.682953914493,57.3578,57.4653,57.3578,57.4269,12770.683
2014-04-22 12:30:00,74.78,74.81,74.68,74.78,22903.942254303165,57.4346,57.4576,57.3578,57.4346,22903.9423
2014-04-22 13:00:00,74.76,74.9,74.76,74.85,47890.06107717934,57.4192,57.5267,57.4192,57.4883,47890.0611
2014-04-22 13:30:00,74.86,74.86,74.78,74.78,31232.648528595226,57.496,57.496,57.4346,57.4346,31232.6485
2014-04-22 14:00:00,74.79,74.89,74.76,74.86,59689.06163242643,57.4422,57.519,57.4192,57.496,59689.0616
2014-04-22 14:30:00,74.86,74.97,74.84,74.87,85230.4275402554,57.496,57.5805,57.4806,57.5037,85230.4275
2014-04-22 15:00:00,74.87,74.87,74.75,74.79,47612.43753470294,57.5037,57.5037,57.4115,57.4422,47612.4375
2014-04-22 15:30:00,74.78,74.82,74.71,74.76,98556.3575791227,57.4346,57.4653,57.3808,57.4192,98556.3576
2014-04-23 09:30:00,73.49,74.25,73.49,74.25,298722.93170460855,56.4438,57.0275,56.4438,57.0275,298722.9317
2014-04-23 10:00:00,74.27,74.61,74.01,74.51,44280.95502498611,57.0429,57.304,56.8432,57.2272,44280.955
2014-04-23 10:30:00,74.51,74.68,74.43,74.52,102720.71071626872,57.2272,57.3578,57.1657,57.2349,102720.7107
2014-04-23 11:00:00,74.55,74.65,74.41,74.47,93142.69850083286,57.2579,57.3347,57.1504,57.1965,93142.6985
2014-04-23 11:30:00,74.47,74.58,74.41,74.45,8051.082731815657,57.1965,57.2809,57.1504,57.1811,8051.0827
2014-04-23 12:00:00,74.45,74.46,74.22,74.27,8051.082731815657,57.1811,57.1888,57.0044,57.0429,8051.0827
2014-04-23 12:30:00,74.27,74.41,74.2,74.24,27901.1660188784,57.0429,57.1504,56.9891,57.0198,27901.166
2014-04-23 13:00:00,74.21,74.22,74.05,74.1,15824.541921154912,56.9968,57.0044,56.8739,56.9123,15824.5419
2014-04-23 13:30:00,74.11,74.24,73.98,74.19,58856.19100499722,56.92,57.0198,56.8201,56.9814,58856.191
2014-04-23 14:00:00,74.24,74.27,74.17,74.27,33870.07218212104,57.0198,57.0429,56.966,57.0429,33870.0722
2014-04-23 14:30:00,74.27,74.3,74.12,74.22,84536.36868406441,57.0429,57.0659,56.9276,57.0044,84536.3687
2014-04-23 15:00:00,74.23,74.3,74.17,74.22,65796.77956690727,57.0121,57.0659,56.966,57.0044,65796.7796
2014-04-23 15:30:00,74.23,74.23,73.92,74.14,215158.2454192116,57.0121,57.0121,56.774,56.943,215158.2454
2014-04-24 09:30:00,74.71,74.73,73.83,73.98,94114.38089950028,57.3808,57.3962,56.7049,56.8201,94114.3809
2014-04-24 10:00:00,73.98,74.42,73.8,74.35,86618.54525263741,56.8201,57.1581,56.6819,57.1043,86618.5453
2014-04-24 10:30:00,74.43,74.53,74.32,74.46,25402.55413659078,57.1657,57.2425,57.0813,57.1888,25402.5541
2014-04-24 11:00:00,74.42,74.65,74.37,74.6,40949.47251526929,57.1581,57.3347,57.1197,57.2963,40949.4725
2014-04-24 11:30:00,74.6,74.66,74.52,74.54,26513.04830649639,57.2963,57.3424,57.2349,57.2502,26513.0483
2014-04-24 12:00:00,74.6,74.6,74.25,74.25,12076.624097723488,57.2963,57.2963,57.0275,57.0275,12076.6241
2014-04-24 12:30:00,74.24,74.42,74.22,74.4,14019.9888950583,57.0198,57.1581,57.0044,57.1427,14019.9889
2014-04-24 13:00:00,74.48,74.53,74.37,74.45,21793.448084397554,57.2041,57.2425,57.1197,57.1811,21793.4481
2014-04-24 13:30:00,74.45,74.51,74.26,74.33,40533.03720155469,57.1811,57.2272,57.0352,57.0889,40533.0372
2014-04-24 14:00:00,74.29,74.35,74.16,74.35,17767.90671848973,57.0582,57.1043,56.9584,57.1043,17767.9067
2014-04-24 14:30:00,74.33,74.37,74.17,74.29,55108.27318156579,57.0889,57.1197,56.966,57.0582,55108.2732
2014-04-24 15:00:00,74.3,74.58,74.29,74.53,115352.58189894502,57.0659,57.2809,57.0582,57.2425,115352.5819
2014-04-24 15:30:00,74.55,74.58,74.4,74.57,252915.0471960022,57.2579,57.2809,57.1427,57.2733,252915.0472
2014-04-25 09:30:00,73.88,74.38,73.6,73.72,128817.32370905051,56.7433,57.1273,56.5283,56.6204,128817.3237
2014-04-25 10:00:00,73.66,74.36,73.5,73.96,196279.8445308162,56.5743,57.112,56.4515,56.8048,196279.8445
2014-04-25 10:30:00,73.9,74.07,73.53,73.95,166018.87840088838,56.7587,56.8892,56.4745,56.7971,166018.8784
2014-04-25 11:00:00,73.96,74.01,73.36,73.72,97029.42809550247,56.8048,56.8432,56.3439,56.6204,97029.4281
2014-04-25 11:30:00,73.62,73.91,73.2,73.36,62742.920599666846,56.5436,56.7664,56.221,56.3439,62742.9206
2014-04-25 12:00:00,73.23,73.33,72.93,72.97,28872.848417545807,56.2441,56.3209,56.0137,56.0444,28872.8484
2014-04-25 12:30:00,72.96,72.96,72.37,72.48,19017.212659633537,56.0367,56.0367,55.5836,55.668,19017.2127
2014-04-25 13:00:00,72.45,72.55,72.26,72.54,25957.801221543585,55.645,55.7218,55.4991,55.7141,25957.8012
2014-04-25 13:30:00,72.52,72.8,72.41,72.7,38867.29594669628,55.6988,55.9138,55.6143,55.837,38867.2959
2014-04-25 14:00:00,72.7,73.28,72.67,73.08,85785.67462520821,55.837,56.2825,55.814,56.1289,85785.6746
2014-04-25 14:30:00,73.08,73.24,73.0,73.03,35535.81343697946,56.1289,56.2518,56.0674,56.0905,35535.8134
2014-04-25 15:00:00,73.03,73.13,72.85,72.99,40810.66074403109,56.0905,56.1673,55.9522,56.0598,40810.6607
2014-04-25 15:30:00,73.01,73.08,72.92,73.03,107995.55802332037,56.0751,56.1289,56.006,56.0905,107995.558
2014-04-28 09:30:00,74.11,74.14,73.5,73.59,194336.4797334814,56.92,56.943,56.4515,56.5206,194336.4797
2014-04-28 10:00:00,73.55,74.19,73.48,73.96,62465.29705719045,56.4899,56.9814,56.4361,56.8048,62465.2971
2014-04-28 10:30:00,73.98,74.1,73.73,73.76,38312.04886174348,56.8201,56.9123,56.6281,56.6511,38312.0489
2014-04-28 11:00:00,73.78,73.91,73.18,73.2,57190.44975013881,56.6665,56.7664,56.2057,56.221,57190.4498
2014-04-28 11:30:00,73.21,73.24,72.77,72.8,29428.09550249861,56.2287,56.2518,55.8908,55.9138,29428.0955
2014-04-28 12:00:00,72.8,72.83,72.57,72.57,41227.09605774569,55.9138,55.9369,55.7372,55.7372,41227.0961
2014-04-28 12:30:00,72.57,72.62,72.28,72.37,40810.66074403109,55.7372,55.7756,55.5144,55.5836,40810.6607
2014-04-28 13:00:00,72.39,72.39,71.98,71.98,72320.93281510271,55.5989,55.5989,55.284,55.284,72320.9328
2014-04-28 13:30:00,71.98,72.12,71.73,72.0,59689.06163242643,55.284,55.3916,55.092,55.2994,59689.0616
2014-04-28 14:00:00,71.97,72.36,71.95,72.28,55247.08495280399,55.2763,55.5759,55.261,55.5144,55247.085
2014-04-28 14:30:00,72.28,72.6,72.26,72.54,99944.47529150471,55.5144,55.7602,55.4991,55.7141,99944.4753
2014-04-28 15:00:00,72.52,73.03,72.52,73.0,105496.94614103276,55.6988,56.0905,55.6988,56.0674,105496.9461
2014-04-28 15:30:00,73.0,73.08,72.6,72.76,244169.90560799555,56.0674,56.1289,55.7602,55.8831,244169.9056
2014-04-29 09:30:00,73.39,73.47,72.77,73.11,95224.87506940588,56.367,56.4284,55.8908,56.1519,95224.8751
2014-04-29 10:00:00,73.08,73.08,72.18,72.22,82731.81565796779,56.1289,56.1289,55.4376,55.4684,82731.8157
2014-04-29 10:30:00,72.28,72.92,72.28,72.73,30122.15435868961,55.5144,56.006,55.5144,55.8601,30122.1544
2014-04-29 11:00:00,72.75,73.02,72.73,73.02,31232.648528595226,55.8754,56.0828,55.8601,56.0828,31232.6485
2014-04-29 11:30:00,72.98,73.1,72.9,72.9,16935.03609106052,56.0521,56.1442,55.9906,55.9906,16935.0361
2014-04-29 12:00:00,72.95,73.0,72.8,72.9,27762.3542476402,56.029,56.0674,55.9138,55.9906,27762.3542
2014-04-29 12:30:00,72.88,72.92,72.81,72.88,14158.800666296502,55.9753,56.006,55.9215,55.9753,14158.8007
2014-04-29 13:00:00,72.88,72.92,72.75,72.78,12076.624097723488,55.9753,56.006,55.8754,55.8985,12076.6241
2014-04-29 13:30:00,72.79,72.89,72.77,72.88,19433.64797334814,55.9061,55.9829,55.8908,55.9753,19433.648
2014-04-29 14:00:00,72.87,72.88,72.76,72.77,20544.142143253743,55.9676,55.9753,55.8831,55.8908,20544.1421
2014-04-29 14:30:00,72.77,72.81,72.73,72.77,15963.353692393111,55.8908,55.9215,55.8601,55.8908,15963.3537
2014-04-29 15:00:00,72.79,72.9,72.7,72.9,44142.14325374791,55.9061,55.9906,55.837,55.9906,44142.1433
2014-04-29 15:30:00,72.9,72.99,72.75,72.82,75097.16823986673,55.9906,56.0598,55.8754,55.9292,75097.1682
2014-04-30 09:30:00,73.01,73.55,72.77,73.07,128539.70016657413,56.0751,56.4899,55.8908,56.1212,128539.7002
2014-04-30 10:00:00,73.07,73.21,72.81,73.16,63714.60299833425,56.1212,56.2287,55.9215,56.1903,63714.603
2014-04-30 10:30:00,73.16,73.16,73.03,73.03,28734.03664630761,56.1903,56.1903,56.0905,56.0905,28734.0366
2014-04-30 11:00:00,73.0,73.09,72.9,72.97,27484.730705163794,56.0674,56.1366,55.9906,56.0444,27484.7307
2014-04-30 11:30:00,72.97,73.08,72.92,72.92,17490.283176013323,56.0444,56.1289,56.006,56.006,17490.2832
2014-04-30 12:00:00,72.9,73.04,72.88,73.01,13603.553581343696,55.9906,56.0982,55.9753,56.0751,13603.5536
2014-04-30 12:30:00,72.98,73.0,72.78,72.8,43309.27262631871,56.0521,56.0674,55.8985,55.9138,43309.2726
2014-04-30 13:00:00,72.8,72.85,72.7,72.74,35397.00166574125,55.9138,55.9522,55.837,55.8677,35397.0017
2014-04-30 13:30:00,72.74,72.8,72.7,72.8,17073.84786229872,55.8677,55.9138,55.837,55.9138,17073.8479
2014-04-30 14:00:00,72.8,73.0,72.7,72.98,58023.320377568016,55.9138,56.0674,55.837,56.0521,58023.3204
2014-04-30 14:30:00,72.99,73.18,72.91,73.14,42337.5902276513,56.0598,56.2057,55.9983,56.175,42337.5902
2014-04-30 15:00:00,73.16,73.17,72.98,73.17,22071.07162687396,56.1903,56.198,56.0521,56.198,22071.0716
2014-04-30 15:30:00,73.17,73.55,73.17,73.47,106468.62853970016,56.198,56.4899,56.198,56.4284,106468.6285
2014-05-01 09:30:00,73.48,74.01,73.44,73.86,23042.75402554137,56.4361,56.8432,56.4054,56.728,23042.754
2014-05-01 10:00:00,73.76,73.84,73.62,73.82,45252.63742365352,56.6511,56.7126,56.5436,56.6972,45252.6374
2014-05-01 10:30:00,73.8,74.08,73.78,74.02,48584.11993337035,56.6819,56.8969,56.6665,56.8508,48584.1199
2014-05-01 11:00:00,74.01,74.06,73.76,73.99,30816.21321488062,56.8432,56.8816,56.6511,56.8278,30816.2132
2014-05-01 11:30:00,73.99,74.2,73.99,74.09,38312.04886174348,56.8278,56.9891,56.8278,56.9046,38312.0489
2014-05-01 12:00:00,74.09,74.25,74.07,74.22,24847.307051637978,56.9046,57.0275,56.8892,57.0044,24847.3071
2014-05-01 12:30:00,74.18,74.18,73.85,73.93,42615.2137701277,56.9737,56.9737,56.7203,56.7817,42615.2138
2014-05-01 13:00:00,73.91,74.03,73.77,73.77,29983.34258745141,56.7664,56.8585,56.6588,56.6588,29983.3426
2014-05-01 13:30:00,73.76,73.82,73.45,73.51,24569.683509161576,56.6511,56.6972,56.4131,56.4591,24569.6835
2014-05-01 14:00:00,73.51,73.98,73.51,73.93,69405.88561910049,56.4591,56.8201,56.4591,56.7817,69405.8856
2014-05-01 14:30:00,73.93,73.94,73.72,73.85,52609.661299278174,56.7817,56.7894,56.6204,56.7203,52609.6613
2014-05-01 15:00:00,73.83,74.04,73.8,73.96,69267.0738478623,56.7049,56.8662,56.6819,56.8048,69267.0738
2014-05-01 15:30:00,73.93,74.04,73.92,73.99,78428.65074958355,56.7817,56.8662,56.774,56.8278,78428.6507
2014-05-02 09:30:00,73.86,74.33,73.86,74.21,47890.06107717934,56.728,57.0889,56.728,56.9968,47890.0611
2014-05-02 10:00:00,74.19,74.54,74.11,74.42,18600.77734591893,56.9814,57.2502,56.92,57.1581,18600.7773
2014-05-02 10:30:00,74.42,74.57,74.03,74.19,26790.67184897279,57.1581,57.2733,56.8585,56.9814,26790.6718
2014-05-02 11:00:00,74.17,74.44,74.17,74.27,19711.27151582454,56.966,57.1734,56.966,57.0429,19711.2715
2014-05-02 11:30:00,74.32,74.42,74.25,74.36,13464.741810105495,57.0813,57.1581,57.0275,57.112,13464.7418
2014-05-02 12:00:00,74.3,74.3,74.22,74.24,7218.212104386452,57.0659,57.0659,57.0044,57.0198,7218.2121
2014-05-02 12:30:00,74.27,74.4,74.27,74.4,5552.470849528039,57.0429,57.1427,57.0429,57.1427,5552.4708
2014-05-02 13:00:00,74.45,74.49,74.29,74.29,7912.270960577456,57.1811,57.2118,57.0582,57.0582,7912.271
2014-05-02 13:30:00,74.27,74.36,74.22,74.22,9439.200444197668,57.0429,57.112,57.0044,57.0044,9439.2004
2014-05-02 14:00:00,74.19,74.22,74.04,74.08,14991.671293725709,56.9814,57.0044,56.8662,56.8969,14991.6713
2014-05-02 14:30:00,74.13,74.17,74.06,74.14,15269.294836202109,56.9353,56.966,56.8816,56.943,15269.2948
2014-05-02 15:00:00,74.16,74.24,73.98,73.98,51637.97890061077,56.9584,57.0198,56.8201,56.8201,51637.9789
2014-05-02 15:30:00,73.98,74.1,73.88,74.06,59966.68517490283,56.8201,56.9123,56.7433,56.8816,59966.6852
2014-05-05 09:30:00,73.92,74.02,73.53,73.99,47751.24930594114,56.774,56.8508,56.4745,56.8278,47751.2493
2014-05-05 10:00:00,74.11,74.12,73.86,73.96,33731.26041088284,56.92,56.9276,56.728,56.8048,33731.2604
2014-05-05 10:30:00,73.96,74.25,73.96,74.13,14852.859522487506,56.8048,57.0275,56.8048,56.9353,14852.8595
2014-05-05 11:00:00,74.13,74.27,74.04,74.19,23459.18933925597,56.9353,57.0429,56.8662,56.9814,23459.1893
2014-05-05 11:30:00,74.22,74.37,74.14,74.16,13048.306496390893,57.0044,57.1197,56.943,56.9584,13048.3065
2014-05-05 12:00:00,74.17,74.21,74.04,74.17,12909.494725152692,56.966,56.9968,56.8662,56.966,12909.4947
2014-05-05 12:30:00,74.14,74.2,74.11,74.11,9716.82398667407,56.943,56.9891,56.92,56.92,9716.824
2014-05-05 13:00:00,74.09,74.1,73.92,73.93,14575.235980011104,56.9046,56.9123,56.774,56.7817,14575.236
2014-05-05 13:30:00,73.92,74.17,73.92,74.11,34425.31926707384,56.774,56.966,56.774,56.92,34425.3193
2014-05-05 14:00:00,74.11,74.24,74.11,74.24,18045.53026096613,56.92,57.0198,56.92,57.0198,18045.5303
2014-05-05 14:30:00,74.23,74.39,74.2,74.35,16518.600777345917,57.0121,57.135,56.9891,57.1043,16518.6008
2014-05-05 15:00:00,74.32,74.32,74.22,74.3,24430.87173792337,57.0813,57.0813,57.0044,57.0659,24430.8717
2014-05-05 15:30:00,74.32,74.41,74.25,74.26,73431.42698500832,57.0813,57.1504,57.0275,57.0352,73431.427
2014-05-06 09:30:00,74.63,74.63,74.06,74.42,50388.67295946696,57.3193,57.3193,56.8816,57.1581,50388.673
2014-05-06 10:00:00,74.32,74.36,74.14,74.35,14158.800666296502,57.0813,57.112,56.943,57.1043,14158.8007
2014-05-06 10:30:00,74.34,74.45,74.2,74.2,11243.75347029428,57.0966,57.1811,56.9891,56.9891,11243.7535
2014-05-06 11:00:00,74.18,74.32,74.15,74.32,27901.1660188784,56.9737,57.0813,56.9507,57.0813,27901.166
2014-05-06 11:30:00,74.34,74.43,74.32,74.39,22487.50694058856,57.0966,57.1657,57.0813,57.135,22487.5069
2014-05-06 12:00:00,74.42,74.42,74.32,74.35,22626.31871182676,57.1581,57.1581,57.0813,57.1043,22626.3187
2014-05-06 12:30:00,74.34,74.38,74.31,74.37,7773.459189339255,57.0966,57.1273,57.0736,57.1197,7773.4592
2014-05-06 13:00:00,74.39,74.57,74.27,74.31,52332.03775680177,57.135,57.2733,57.0429,57.0736,52332.0378
2014-05-06 13:30:00,74.3,74.3,73.99,74.0,19572.45974458634,57.0659,57.0659,56.8278,56.8355,19572.4597
2014-05-06 14:00:00,73.99,74.05,73.87,74.0,19711.27151582454,56.8278,56.8739,56.7356,56.8355,19711.2715
2014-05-06 14:30:00,74.0,74.0,73.68,73.68,79539.14491948916,56.8355,56.8355,56.5897,56.5897,79539.1449
2014-05-06 15:00:00,73.67,73.96,73.55,73.91,95502.49861188229,56.582,56.8048,56.4899,56.7664,95502.4986
2014-05-06 15:30:00,73.93,74.05,73.9,73.94,98001.1104941699,56.7817,56.8739,56.7587,56.7894,98001.1105
2014-05-07 09:30:00,74.12,74.29,73.95,73.98,58162.13214880622,56.9276,57.0582,56.7971,56.8201,58162.1321
2014-05-07 10:00:00,73.99,74.15,73.4,73.52,68850.63853414769,56.8278,56.9507,56.3747,56.4668,68850.6385
2014-05-07 10:30:00,73.5,73.55,73.32,73.32,138117.71238200998,56.4515,56.4899,56.3132,56.3132,138117.7124
2014-05-07 11:00:00,73.31,73.48,73.07,73.16,74125.48584119933,56.3055,56.4361,56.1212,56.1903,74125.4858
2014-05-07 11:30:00,73.16,73.86,73.12,73.7,37340.36646307607,56.1903,56.728,56.1596,56.6051,37340.3665
2014-05-07 12:00:00,73.68,73.86,73.6,73.76,19294.83620210994,56.5897,56.728,56.5283,56.6511,19294.8362
2014-05-07 12:30:00,73.73,73.75,73.45,73.46,32065.519156024428,56.6281,56.6435,56.4131,56.4207,32065.5192
2014-05-07 13:00:00,73.46,73.52,73.37,73.42,42059.9666851749,56.4207,56.4668,56.3516,56.39,42059.9667
2014-05-07 13:30:00,73.4,73.5,73.32,73.32,25957.801221543585,56.3747,56.4515,56.3132,56.3132,25957.8012
2014-05-07 14:00:00,73.27,73.48,73.27,73.48,53720.15546918378,56.2748,56.4361,56.2748,56.4361,53720.1555
2014-05-07 14:30:00,73.48,73.64,73.47,73.62,28734.03664630761,56.4361,56.559,56.4284,56.5436,28734.0366
2014-05-07 15:00:00,73.62,73.73,73.55,73.73,37756.80177679067,56.5436,56.6281,56.4899,56.6281,37756.8018
2014-05-07 15:30:00,73.76,73.93,73.67,73.84,97445.8634092171,56.6511,56.7817,56.582,56.7126,97445.8634
2014-05-08 09:30:00,74.09,74.43,73.83,74.42,44697.39033870072,56.9046,57.1657,56.7049,57.1581,44697.3903
2014-05-08 10:00:00,74.44,74.6,74.43,74.43,30538.589672404218,57.1734,57.2963,57.1657,57.1657,30538.5897
2014-05-08 10:30:00,74.4,74.4,73.94,73.94,28317.601332593003,57.1427,57.1427,56.7894,56.7894,28317.6013
2014-05-08 11:00:00,73.93,74.45,73.88,74.45,27345.9189339256,56.7817,57.1811,56.7433,57.1811,27345.9189
2014-05-08 11:30:00,74.41,74.55,74.41,74.47,8189.894503053858,57.1504,57.2579,57.1504,57.1965,8189.8945
2014-05-08 12:00:00,74.45,74.47,74.21,74.32,8745.141588006662,57.1811,57.1965,56.9968,57.0813,8745.1416
2014-05-08 12:30:00,74.32,74.39,74.04,74.1,7773.459189339255,57.0813,57.135,56.8662,56.9123,7773.4592
2014-05-08 13:00:00,74.09,74.29,74.05,74.12,14297.612437534704,56.9046,57.0582,56.8739,56.9276,14297.6124
2014-05-08 13:30:00,74.12,74.12,73.9,73.94,21099.38922820655,56.9276,56.9276,56.7587,56.7894,21099.3892
2014-05-08 14:00:00,73.94,73.94,73.76,73.93,16935.03609106052,56.7894,56.7894,56.6511,56.7817,16935.0361
2014-05-08 14:30:00,73.93,73.99,73.67,73.72,59133.81454747362,56.7817,56.8278,56.582,56.6204,59133.8145
2014-05-08 15:00:00,73.7,73.84,73.51,73.8,52470.84952803997,56.6051,56.7126,56.4591,56.6819,52470.8495
2014-05-08 15:30:00,73.76,73.8,73.55,73.71,55941.143808995,56.6511,56.6819,56.4899,56.6127,55941.1438
2014-05-09 09:30:00,73.93,73.95,73.15,73.44,96890.6163242643,56.7817,56.7971,56.1826,56.4054,96890.6163
2014-05-09 10:00:00,73.4,73.55,73.19,73.22,77179.34480843975,56.3747,56.4899,56.2134,56.2364,77179.3448
2014-05-09 10:30:00,73.2,73.34,72.93,73.01,45391.44919489172,56.221,56.3286,56.0137,56.0751,45391.4492
2014-05-09 11:00:00,73.04,73.11,72.83,73.11,45669.07273736813,56.0982,56.1519,55.9369,56.1519,45669.0727
2014-05-09 11:30:00,73.11,73.15,72.96,73.02,16796.22431982232,56.1519,56.1826,56.0367,56.0828,16796.2243
2014-05-09 12:00:00,73.05,73.16,72.92,72.92,65380.34425319266,56.1058,56.1903,56.006,56.006,65380.3443
2014-05-09 12:30:00,72.93,73.26,72.87,73.01,192115.49139367012,56.0137,56.2671,55.9676,56.0751,192115.4914
2014-05-09 13:00:00,72.99,73.12,72.99,73.06,22626.31871182676,56.0598,56.1596,56.0598,56.1135,22626.3187
2014-05-09 13:30:00,73.05,73.13,72.84,72.84,23875.62465297057,56.1058,56.1673,55.9445,55.9445,23875.6247
2014-05-09 14:00:00,72.85,72.9,72.69,72.77,31787.895613548026,55.9522,55.9906,55.8293,55.8908,31787.8956
2014-05-09 14:30:00,72.77,72.9,72.77,72.89,46224.31982232093,55.8908,55.9906,55.8908,55.9829,46224.3198
2014-05-09 15:00:00,72.9,73.03,72.75,72.75,54275.402554136585,55.9906,56.0905,55.8754,55.8754,54275.4026
2014-05-09 15:30:00,72.78,73.08,72.75,73.03,129650.19433647972,55.8985,56.1289,55.8754,56.0905,129650.1943
2014-05-12 09:30:00,73.74,74.12,73.67,74.03,96751.80455302609,56.6358,56.9276,56.582,56.8585,96751.8046
2014-05-12 10:00:00,74.12,74.29,74.06,74.25,55524.70849528039,56.9276,57.0582,56.8816,57.0275,55524.7085
2014-05-12 10:30:00,74.26,74.4,74.04,74.22,57468.07329261521,57.0352,57.1427,56.8662,57.0044,57468.0733
2014-05-12 11:00:00,74.22,74.27,74.04,74.25,40533.03720155469,57.0044,57.0429,56.8662,57.0275,40533.0372
2014-05-12 11:30:00,74.24,74.31,74.18,74.19,24569.683509161576,57.0198,57.0736,56.9737,56.9814,24569.6835
2014-05-12 12:00:00,74.18,74.39,74.18,74.35,14575.235980011104,56.9737,57.135,56.9737,57.1043,14575.236
2014-05-12 12:30:00,74.33,74.35,74.22,74.26,19433.64797334814,57.0889,57.1043,57.0044,57.0352,19433.648
2014-05-12 13:00:00,74.29,74.55,74.29,74.53,41921.1549139367,57.0582,57.2579,57.0582,57.2425,41921.1549
2014-05-12 13:30:00,74.53,74.58,74.52,74.55,14436.424208772904,57.2425,57.2809,57.2349,57.2579,14436.4242
2014-05-12 14:00:00,74.56,74.6,74.47,74.48,29566.90727373681,57.2656,57.2963,57.1965,57.2041,29566.9073
2014-05-12 14:30:00,74.5,74.6,74.45,74.57,84675.1804553026,57.2195,57.2963,57.1811,57.2733,84675.1805
2014-05-12 15:00:00,74.56,74.6,74.53,74.54,45113.82565241532,57.2656,57.2963,57.2425,57.2502,45113.8257
2014-05-12 15:30:00,74.55,74.6,74.52,74.57,77595.78012215435,57.2579,57.2963,57.2349,57.2733,77595.7801
2014-05-13 09:30:00,75.3,75.43,74.95,75.18,84675.1804553026,57.8339,57.9338,57.5651,57.7418,84675.1805
2014-05-13 10:00:00,75.2,75.3,75.06,75.25,87867.85119378123,57.7571,57.8339,57.6496,57.7955,87867.8512
2014-05-13 10:30:00,75.25,75.32,75.09,75.18,73431.42698500832,57.7955,57.8493,57.6727,57.7418,73431.427
2014-05-13 11:00:00,75.18,75.24,75.04,75.16,101193.78123264851,57.7418,57.7879,57.6342,57.7264,101193.7812
2014-05-13 11:30:00,75.17,75.18,74.86,74.95,28178.789561354803,57.7341,57.7418,57.496,57.5651,28178.7896
2014-05-13 12:00:00,74.93,75.15,74.91,75.14,37479.17823431427,57.5498,57.7187,57.5344,57.7111,37479.1782
2014-05-13 12:30:00,75.04,75.14,74.85,74.86,38450.86063298168,57.6342,57.7111,57.4883,57.496,38450.8606
2014-05-13 13:00:00,74.86,74.96,74.84,74.9,40671.84897279289,57.496,57.5728,57.4806,57.5267,40671.849
2014-05-13 13:30:00,74.9,74.92,74.66,74.83,30399.777901166017,57.5267,57.5421,57.3424,57.473,30399.7779
2014-05-13 14:00:00,74.84,75.07,74.84,74.92,67740.14436424208,57.4806,57.6573,57.4806,57.5421,67740.1444
2014-05-13 14:30:00,74.92,75.1,74.92,75.05,55247.08495280399,57.5421,57.6803,57.5421,57.6419,55247.085
2014-05-13 15:00:00,75.05,75.09,74.98,75.04,70655.1915602443,57.6419,57.6727,57.5882,57.6342,70655.1916
2014-05-13 15:30:00,75.04,75.29,74.99,75.03,244308.7173792337,57.6342,57.8263,57.5958,57.6266,244308.7174
2014-05-14 09:30:00,75.22,75.4,74.91,75.09,62881.73237090505,57.7725,57.9107,57.5344,57.6727,62881.7324
2014-05-14 10:00:00,75.08,75.31,74.88,75.02,27762.3542476402,57.665,57.8416,57.5114,57.6189,27762.3542
2014-05-14 10:30:00,75.12,75.14,74.88,75.02,23320.377568017768,57.6957,57.7111,57.5114,57.6189,23320.3776
2014-05-14 11:00:00,75.02,75.09,74.86,75.04,19711.27151582454,57.6189,57.6727,57.496,57.6342,19711.2715
2014-05-14 11:30:00,75.04,75.09,74.93,74.94,14297.612437534704,57.6342,57.6727,57.5498,57.5574,14297.6124
2014-05-14 12:00:00,74.97,75.02,74.94,74.95,5552.470849528039,57.5805,57.6189,57.5574,57.5651,5552.4708
2014-05-14 12:30:00,74.95,75.02,74.91,74.95,7773.459189339255,57.5651,57.6189,57.5344,57.5651,7773.4592
2014-05-14 13:00:00,74.99,75.07,74.94,74.96,11521.377012770685,57.5958,57.6573,57.5574,57.5728,11521.377
2014-05-14 13:30:00,74.96,75.04,74.93,75.02,31649.083842309825,57.5728,57.6342,57.5498,57.6189,31649.0838
2014-05-14 14:00:00,75.04,75.18,74.92,75.17,38312.04886174348,57.6342,57.7418,57.5421,57.7341,38312.0489
2014-05-14 14:30:00,75.17,75.21,74.86,75.16,183509.1615769017,57.7341,57.7648,57.496,57.7264,183509.1616
2014-05-14 15:00:00,75.17,75.22,74.92,75.0,64131.038312048855,57.7341,57.7725,57.5421,57.6035,64131.0383
2014-05-14 15:30:00,74.97,74.97,74.83,74.89,47473.62576346474,57.5805,57.5805,57.473,57.519,47473.6258
2014-05-15 09:30:00,75.1,75.17,73.92,73.95,70655.1915602443,57.6803,57.7341,56.774,56.7971,70655.1916
2014-05-15 10:00:00,73.95,74.01,73.52,73.67,49139.36701832315,56.7971,56.8432,56.4668,56.582,49139.367
2014-05-15 10:30:00,73.68,73.91,73.55,73.7,34841.754580788445,56.5897,56.7664,56.4899,56.6051,34841.7546
2014-05-15 11:00:00,73.67,73.76,73.42,73.7,58995.00277623542,56.582,56.6511,56.39,56.6051,58995.0028
2014-05-15 11:30:00,73.68,73.83,73.48,73.51,27207.1071626874,56.5897,56.7049,56.4361,56.4591,27207.1072
2014-05-15 12:00:00,73.51,73.57,73.44,73.5,30260.966129927816,56.4591,56.5052,56.4054,56.4515,30260.9661
2014-05-15 12:30:00,73.5,73.74,73.5,73.7,29289.28373126041,56.4515,56.6358,56.4515,56.6051,29289.2837
2014-05-15 13:00:00,73.69,73.72,73.44,73.5,27345.9189339256,56.5974,56.6204,56.4054,56.4515,27345.9189
2014-05-15 13:30:00,73.48,73.78,73.41,73.73,60244.30871737923,56.4361,56.6665,56.3823,56.6281,60244.3087
2014-05-15 14:00:00,73.73,74.06,73.7,74.03,75374.79178234313,56.6281,56.8816,56.6051,56.8585,75374.7918
2014-05-15 14:30:00,74.03,74.3,73.99,74.26,64269.850083287056,56.8585,57.0659,56.8278,57.0352,64269.8501
2014-05-15 15:00:00,74.27,74.4,74.18,74.38,161576.90172126595,57.0429,57.1427,56.9737,57.1273,161576.9017
2014-05-15 15:30:00,74.38,74.59,74.35,74.47,202387.56246529703,57.1273,57.2886,57.1043,57.1965,202387.5625
2014-05-16 09:30:00,74.05,74.1,73.75,74.02,66907.27373681287,56.8739,56.9123,56.6435,56.8508,66907.2737
2014-05-16 10:00:00,74.04,74.06,73.45,73.5,73709.05052748472,56.8662,56.8816,56.4131,56.4515,73709.0505
2014-05-16 10:30:00,73.44,73.84,73.4,73.69,39283.73126041088,56.4054,56.7126,56.3747,56.5974,39283.7313
2014-05-16 11:00:00,73.71,73.84,73.64,73.8,42892.8373126041,56.6127,56.7126,56.559,56.6819,42892.8373
2014-05-16 11:30:00,73.8,73.81,73.62,73.64,41643.531371460296,56.6819,56.6896,56.5436,56.559,41643.5314
2014-05-16 12:00:00,73.62,73.68,73.42,73.43,53303.72015546918,56.5436,56.5897,56.39,56.3977,53303.7202
2014-05-16 12:30:00,73.42,73.48,73.37,73.37,31371.460299833423,56.39,56.4361,56.3516,56.3516,31371.4603
2014-05-16 13:00:00,73.37,73.38,73.22,73.37,94392.00444197668,56.3516,56.3593,56.2364,56.3516,94392.0044
2014-05-16 13:30:00,73.38,73.48,73.26,73.29,68017.76790671848,56.3593,56.4361,56.2671,56.2902,68017.7679
2014-05-16 14:00:00,73.28,73.37,73.24,73.26,86896.16879511382,56.2825,56.3516,56.2518,56.2671,86896.1688
2014-05-16 14:30:00,73.25,73.39,73.24,73.39,75097.16823986673,56.2594,56.367,56.2518,56.367,75097.1682
2014-05-16 15:00:00,73.39,73.84,73.39,73.69,209050.5274847307,56.367,56.7126,56.367,56.5974,209050.5275
2014-05-16 15:30:00,73.67,73.71,73.49,73.62,211826.76290949472,56.582,56.6127,56.4438,56.5436,211826.7629
2014-05-19 09:30:00,73.05,73.5,73.03,73.36,101193.78123264851,56.3909,56.7383,56.3755,56.6302,101193.7812
2014-05-19 10:00:00,73.39,73.41,73.22,73.24,41365.90782898389,56.6534,56.6688,56.5222,56.5376,41365.9078
2014-05-19 10:30:00,73.24,73.36,73.11,73.27,31649.083842309825,56.5376,56.6302,56.4373,56.5608,31649.0838
2014-05-19 11:00:00,73.35,73.67,73.35,73.66,34008.88395335924,56.6225,56.8696,56.6225,56.8618,34008.884
2014-05-19 11:30:00,73.66,73.68,73.51,73.51,25818.989450305384,56.8618,56.8773,56.746,56.746,25818.9895
2014-05-19 12:00:00,73.47,73.61,73.47,73.55,23736.81288173237,56.7152,56.8232,56.7152,56.7769,23736.8129
2014-05-19 12:30:00,73.55,73.55,73.39,73.4,20127.706829539144,56.7769,56.7769,56.6534,56.6611,20127.7068
2014-05-19 13:00:00,73.42,73.58,73.42,73.5,44280.95502498611,56.6766,56.8001,56.6766,56.7383,44280.955
2014-05-19 13:30:00,73.52,73.68,73.5,73.59,37201.55469183787,56.7538,56.8773,56.7383,56.8078,37201.5547
2014-05-19 14:00:00,73.6,73.7,73.49,73.64,53303.72015546918,56.8155,56.8927,56.7306,56.8464,53303.7202
2014-05-19 14:30:00,73.65,73.83,73.62,73.74,42754.0255413659,56.8541,56.9931,56.831,56.9236,42754.0255
2014-05-19 15:00:00,73.76,73.78,73.55,73.64,49139.36701832315,56.939,56.9545,56.7769,56.8464,49139.367
2014-05-19 15:30:00,73.65,73.76,73.62,73.7,69961.13270405329,56.8541,56.939,56.831,56.8927,69961.1327
2014-05-20 09:30:00,74.06,74.19,73.39,73.5,42337.5902276513,57.1706,57.271,56.6534,56.7383,42337.5902
2014-05-20 10:00:00,73.49,73.82,73.42,73.58,30955.02498611882,56.7306,56.9853,56.6766,56.8001,30955.025
2014-05-20 10:30:00,73.58,74.2,73.58,74.19,44142.14325374791,56.8001,57.2787,56.8001,57.271,44142.1433
2014-05-20 11:00:00,74.17,74.27,74.11,74.12,53164.90838423098,57.2555,57.3327,57.2092,57.2169,53164.9084
2014-05-20 11:30:00,74.13,74.35,74.11,74.14,36229.87229317046,57.2246,57.3945,57.2092,57.2324,36229.8723
2014-05-20 12:00:00,74.12,74.12,73.63,73.67,61632.42642976124,57.2169,57.2169,56.8387,56.8696,61632.4264
2014-05-20 12:30:00,73.61,73.72,73.52,73.56,10688.506385341476,56.8232,56.9081,56.7538,56.7846,10688.5064
2014-05-20 13:00:00,73.56,73.71,73.4,73.47,50388.67295946696,56.7846,56.9004,56.6611,56.7152,50388.673
2014-05-20 13:30:00,73.44,73.48,73.19,73.2,22487.50694058856,56.692,56.7229,56.499,56.5067,22487.5069
2014-05-20 14:00:00,73.21,73.36,73.21,73.27,17490.283176013323,56.5145,56.6302,56.5145,56.5608,17490.2832
2014-05-20 14:30:00,73.24,73.37,73.15,73.35,64408.66185452526,56.5376,56.638,56.4681,56.6225,64408.6619
2014-05-20 15:00:00,73.35,73.55,73.35,73.49,54136.59078289838,56.6225,56.7769,56.6225,56.7306,54136.5908
2014-05-20 15:30:00,73.49,73.69,73.44,73.53,69405.88561910049,56.7306,56.885,56.692,56.7615,69405.8856
2014-05-21 09:30:00,73.44,73.65,73.29,73.37,85369.23931149361,56.692,56.8541,56.5762,56.638,85369.2393
2014-05-21 10:00:00,73.36,73.57,73.31,73.4,85646.86285397001,56.6302,56.7924,56.5916,56.6611,85646.8629
2014-05-21 10:30:00,73.41,73.84,73.4,73.67,57051.63797890061,56.6688,57.0008,56.6611,56.8696,57051.638
2014-05-21 11:00:00,73.64,74.04,73.64,73.88,51499.16712937257,56.8464,57.1552,56.8464,57.0317,51499.1671
2014-05-21 11:30:00,73.88,73.99,73.67,73.75,29844.530816213213,57.0317,57.1166,56.8696,56.9313,29844.5308
2014-05-21 12:00:00,73.73,74.09,73.73,74.09,15269.294836202109,56.9159,57.1938,56.9159,57.1938,15269.2948
2014-05-21 12:30:00,74.09,74.14,74.03,74.12,6246.529705719045,57.1938,57.2324,57.1475,57.2169,6246.5297
2014-05-21 13:00:00,74.13,74.24,74.13,74.24,24569.683509161576,57.2246,57.3096,57.2246,57.3096,24569.6835
2014-05-21 13:30:00,74.22,74.26,74.2,74.2,11243.75347029428,57.2941,57.325,57.2787,57.2787,11243.7535
2014-05-21 14:00:00,74.24,74.42,74.02,74.17,26235.424764019983,57.3096,57.4485,57.1397,57.2555,26235.4248
2014-05-21 14:30:00,74.19,74.4,74.19,74.29,25818.989450305384,57.271,57.4331,57.271,57.3482,25818.9895
2014-05-21 15:00:00,74.33,74.58,74.3,74.47,25541.365907828986,57.379,57.572,57.3559,57.4871,25541.3659
2014-05-21 15:30:00,74.48,74.6,74.44,74.5,63159.35591338145,57.4948,57.5875,57.464,57.5103,63159.3559
2014-05-22 09:30:00,74.55,74.76,74.42,74.5,166851.7490283176,57.5489,57.711,57.4485,57.5103,166851.749
2014-05-22 10:00:00,74.46,74.7,74.3,74.53,107023.87562465297,57.4794,57.6647,57.3559,57.5334,107023.8756
2014-05-22 10:30:00,74.48,74.49,74.37,74.39,82731.81565796779,57.4948,57.5026,57.4099,57.4254,82731.8157
2014-05-22 11:00:00,74.37,74.43,74.22,74.37,169766.7962243198,57.4099,57.4562,57.2941,57.4099,169766.7962
2014-05-22 11:30:00,74.37,74.53,74.18,74.2,22765.13048306496,57.4099,57.5334,57.2632,57.2787,22765.1305
2014-05-22 12:00:00,74.18,74.22,74.04,74.12,17073.84786229872,57.2632,57.2941,57.1552,57.2169,17073.8479
2014-05-22 12:30:00,74.13,74.16,73.97,74.02,12076.624097723488,57.2246,57.2478,57.1011,57.1397,12076.6241
2014-05-22 13:00:00,74.06,74.2,74.02,74.2,13048.306496390893,57.1706,57.2787,57.1397,57.2787,13048.3065
2014-05-22 13:30:00,74.19,74.22,74.12,74.22,17906.71848972793,57.271,57.2941,57.2169,57.2941,17906.7185
2014-05-22 14:00:00,74.24,74.33,74.2,74.29,25818.989450305384,57.3096,57.379,57.2787,57.3482,25818.9895
2014-05-22 14:30:00,74.31,74.46,74.31,74.45,12354.247640199888,57.3636,57.4794,57.3636,57.4717,12354.2476
2014-05-22 15:00:00,74.45,74.46,74.37,74.39,15408.10660744031,57.4717,57.4794,57.4099,57.4254,15408.1066
2014-05-22 15:30:00,74.4,74.46,74.33,74.34,38034.42531926707,57.4331,57.4794,57.379,57.3868,38034.4253
2014-05-23 09:30:00,73.55,73.99,73.45,73.96,99250.4164353137,56.7769,57.1166,56.6997,57.0934,99250.4164
2014-05-23 10:00:00,73.96,74.24,73.95,74.24,75513.60355358134,57.0934,57.3096,57.0857,57.3096,75513.6036
2014-05-23 10:30:00,74.25,74.36,74.21,74.24,27762.3542476402,57.3173,57.4022,57.2864,57.3096,27762.3542
2014-05-23 11:00:00,74.24,74.26,74.15,74.19,28178.789561354803,57.3096,57.325,57.2401,57.271,28178.7896
2014-05-23 11:30:00,74.2,74.54,74.19,74.53,16240.977234869517,57.2787,57.5411,57.271,57.5334,16240.9772
2014-05-23 12:00:00,74.52,74.67,74.52,74.62,14991.671293725709,57.5257,57.6415,57.5257,57.6029,14991.6713
2014-05-23 12:30:00,74.62,74.75,74.6,74.67,14714.047751249303,57.6029,57.7033,57.5875,57.6415,14714.0478
2014-05-23 13:00:00,74.67,74.67,74.53,74.58,18184.34203220433,57.6415,57.6415,57.5334,57.572,18184.342
2014-05-23 13:30:00,74.58,74.72,74.58,74.64,18739.58911715713,57.572,57.6801,57.572,57.6183,18739.5891
2014-05-23 14:00:00,74.63,74.67,74.55,74.63,21654.63631315936,57.6106,57.6415,57.5489,57.6106,21654.6363
2014-05-23 14:30:00,74.61,74.66,74.56,74.66,23736.81288173237,57.5952,57.6338,57.5566,57.6338,23736.8129
2014-05-23 15:00:00,74.63,74.74,74.63,74.73,30816.21321488062,57.6106,57.6955,57.6106,57.6878,30816.2132
2014-05-23 15:30:00,74.73,74.85,74.7,74.85,62048.86174347584,57.6878,57.7805,57.6647,57.7805,62048.8617
2014-05-27 09:30:00,75.02,75.43,74.98,75.27,57468.07329261521,57.9117,58.2282,57.8808,58.1047,57468.0733
2014-05-27 10:00:00,75.3,75.43,75.24,75.3,44419.76679622432,58.1278,58.2282,58.0815,58.1278,44419.7668
2014-05-27 10:30:00,75.34,75.52,75.27,75.48,12631.87118267629,58.1587,58.2977,58.1047,58.2668,12631.8712
2014-05-27 11:00:00,75.47,75.53,75.42,75.47,41088.28428650749,58.2591,58.3054,58.2205,58.2591,41088.2843
2014-05-27 11:30:00,75.48,75.56,75.48,75.56,18045.53026096613,58.2668,58.3285,58.2668,58.3285,18045.5303
2014-05-27 12:00:00,75.59,75.89,75.56,75.85,76068.85063853415,58.3517,58.5833,58.3285,58.5524,76068.8506
2014-05-27 12:30:00,75.83,75.99,75.79,75.81,30677.40144364242,58.537,58.6605,58.5061,58.5215,30677.4014
2014-05-27 13:00:00,75.79,75.81,75.72,75.76,15963.353692393111,58.5061,58.5215,58.452,58.4829,15963.3537
2014-05-27 13:30:00,75.73,75.78,75.61,75.76,26929.48362021099,58.4598,58.4984,58.3671,58.4829,26929.4836
2014-05-27 14:00:00,75.74,75.74,75.63,75.66,15408.10660744031,58.4675,58.4675,58.3826,58.4057,15408.1066
2014-05-27 14:30:00,75.66,75.69,75.59,75.63,6662.965019433647,58.4057,58.4289,58.3517,58.3826,6662.965
2014-05-27 15:00:00,75.63,75.67,75.61,75.63,10272.071071626871,58.3826,58.4135,58.3671,58.3826,10272.0711
2014-05-27 15:30:00,75.61,75.76,75.59,75.66,38450.86063298168,58.3671,58.4829,58.3517,58.4057,38450.8606
2014-05-28 09:30:00,75.86,76.12,75.52,75.84,49555.80233203776,58.5601,58.7608,58.2977,58.5447,49555.8023
2014-05-28 10:00:00,75.81,75.89,75.74,75.84,57606.88506385341,58.5215,58.5833,58.4675,58.5447,57606.8851
2014-05-28 10:30:00,75.84,75.87,75.74,75.79,46918.37867851194,58.5447,58.5678,58.4675,58.5061,46918.3787
2014-05-28 11:00:00,75.81,75.83,75.61,75.69,13325.930038867296,58.5215,58.537,58.3671,58.4289,13325.93
2014-05-28 11:30:00,75.7,75.76,75.6,75.61,11104.94169905608,58.4366,58.4829,58.3594,58.3671,11104.9417
2014-05-28 12:00:00,75.59,75.65,75.53,75.53,12631.87118267629,58.3517,58.398,58.3054,58.3054,12631.8712
2014-05-28 12:30:00,75.53,75.76,75.51,75.68,37340.36646307607,58.3054,58.4829,58.2899,58.4212,37340.3665
2014-05-28 13:00:00,75.65,75.81,75.62,75.71,10410.882842865074,58.398,58.5215,58.3749,58.4443,10410.8828
2014-05-28 13:30:00,75.71,75.83,75.7,75.81,18045.53026096613,58.4443,58.537,58.4366,58.5215,18045.5303
2014-05-28 14:00:00,75.8,75.87,75.71,75.79,36507.49583564686,58.5138,58.5678,58.4443,58.5061,36507.4958
2014-05-28 14:30:00,75.79,75.96,75.74,75.94,27345.9189339256,58.5061,58.6373,58.4675,58.6219,27345.9189
2014-05-28 15:00:00,75.95,75.96,75.79,75.82,19850.083287062746,58.6296,58.6373,58.5061,58.5292,19850.0833
2014-05-28 15:30:00,75.84,75.87,75.74,75.79,81482.50971682399,58.5447,58.5678,58.4675,58.5061,81482.5097
2014-05-29 09:30:00,75.89,76.05,75.82,75.94,17906.71848972793,58.5833,58.7068,58.5292,58.6219,17906.7185
2014-05-29 10:00:00,75.89,75.95,75.58,75.61,24292.05996668517,58.5833,58.6296,58.344,58.3671,24292.06
2014-05-29 10:30:00,75.65,75.84,75.59,75.84,8606.32981676846,58.398,58.5447,58.3517,58.5447,8606.3298
2014-05-29 11:00:00,75.79,75.8,75.69,75.76,7357.023875624653,58.5061,58.5138,58.4289,58.4829,7357.0239
2014-05-29 11:30:00,75.73,75.81,75.71,75.75,9439.200444197668,58.4598,58.5215,58.4443,58.4752,9439.2004
2014-05-29 12:00:00,75.72,75.97,75.72,75.94,14158.800666296502,58.452,58.645,58.452,58.6219,14158.8007
2014-05-29 12:30:00,75.94,75.99,75.91,75.96,10272.071071626871,58.6219,58.6605,58.5987,58.6373,10272.0711
2014-05-29 13:00:00,75.95,76.03,75.95,76.0,18600.77734591893,58.6296,58.6914,58.6296,58.6682,18600.7773
2014-05-29 13:30:00,76.0,76.05,75.98,76.01,16518.600777345917,58.6682,58.7068,58.6528,58.6759,16518.6008
2014-05-29 14:00:00,76.0,76.11,75.96,76.03,22071.07162687396,58.6682,58.7531,58.6373,58.6914,22071.0716
2014-05-29 14:30:00,76.01,76.19,76.01,76.15,24014.43642420877,58.6759,58.8149,58.6759,58.784,24014.4364
2014-05-29 15:00:00,76.13,76.23,76.12,76.19,28456.413103831204,58.7685,58.8457,58.7608,58.8149,28456.4131
2014-05-29 15:30:00,76.2,76.36,76.15,76.29,124652.97057190449,58.8226,58.9461,58.784,58.8921,124652.9706
2014-05-30 09:30:00,76.56,76.64,76.14,76.18,85091.61576901721,59.1005,59.1622,58.7763,58.8071,85091.6158
2014-05-30 10:00:00,76.18,76.62,76.12,76.36,62742.920599666846,58.8071,59.1468,58.7608,58.9461,62742.9206
2014-05-30 10:30:00,76.36,76.49,76.16,76.2,39977.790116601886,58.9461,59.0464,58.7917,58.8226,39977.7901
2014-05-30 11:00:00,76.19,76.48,76.15,76.37,44003.33148250971,58.8149,59.0387,58.784,58.9538,44003.3315
2014-05-30 11:30:00,76.41,76.48,76.38,76.45,16379.789006107716,58.9847,59.0387,58.9615,59.0156,16379.789
2014-05-30 12:00:00,76.46,76.54,76.36,76.38,24708.495280399777,59.0233,59.085,58.9461,58.9615,24708.4953
2014-05-30 12:30:00,76.38,76.41,76.15,76.21,52054.41421432537,58.9615,58.9847,58.784,58.8303,52054.4142
2014-05-30 13:00:00,76.17,76.38,76.17,76.38,23736.81288173237,58.7994,58.9615,58.7994,58.9615,23736.8129
2014-05-30 13:30:00,76.36,76.39,76.21,76.33,24569.683509161576,58.9461,58.9693,58.8303,58.9229,24569.6835
2014-05-30 14:00:00,76.3,76.48,76.29,76.34,22626.31871182676,58.8998,59.0387,58.8921,58.9307,22626.3187
2014-05-30 14:30:00,76.36,76.51,76.33,76.46,47196.00222098834,58.9461,59.0619,58.9229,59.0233,47196.0022
2014-05-30 15:00:00,76.46,76.51,76.39,76.46,51360.355358134366,59.0233,59.0619,58.9693,59.0233,51360.3554
2014-05-30 15:30:00,76.46,76.47,76.3,76.36,112992.7817878956,59.0233,59.031,58.8998,58.9461,112992.7818
2014-06-02 09:30:00,76.98,76.98,76.5,76.76,69822.3209328151,59.4247,59.4247,59.0542,59.2549,69822.3209
2014-06-02 10:00:00,76.72,76.75,76.28,76.38,82593.0038867296,59.224,59.2472,58.8843,58.9615,82593.0039
2014-06-02 10:30:00,76.35,76.47,76.16,76.3,39977.790116601886,58.9384,59.031,58.7917,58.8998,39977.7901
2014-06-02 11:00:00,76.31,76.55,76.25,76.51,28872.848417545807,58.9075,59.0928,58.8612,59.0619,28872.8484
2014-06-02 11:30:00,76.53,76.8,76.48,76.67,13464.741810105495,59.0773,59.2858,59.0387,59.1854,13464.7418
2014-06-02 12:00:00,76.69,76.75,76.6,76.68,9300.388672959469,59.2008,59.2472,59.1314,59.1931,9300.3887
2014-06-02 12:30:00,76.65,76.79,76.65,76.75,9994.447529150471,59.17,59.278,59.17,59.2472,9994.4475
2014-06-02 13:00:00,76.74,76.96,76.66,76.95,29566.90727373681,59.2394,59.4093,59.1777,59.4015,29566.9073
2014-06-02 13:30:00,76.95,76.95,76.79,76.84,17629.094947251524,59.4015,59.4015,59.278,59.3166,17629.0949
2014-06-02 14:00:00,76.87,76.91,76.79,76.85,24708.495280399777,59.3398,59.3707,59.278,59.3244,24708.4953
2014-06-02 14:30:00,76.85,76.86,76.76,76.78,15963.353692393111,59.3244,59.3321,59.2549,59.2703,15963.3537
2014-06-02 15:00:00,76.78,76.78,76.65,76.68,23042.75402554137,59.2703,59.2703,59.17,59.1931,23042.754
2014-06-02 15:30:00,76.69,76.83,76.69,76.83,44836.20210993892,59.2008,59.3089,59.2008,59.3089,44836.2021
2014-06-03 09:30:00,76.7,76.88,76.59,76.78,51221.543586896165,59.2086,59.3475,59.1236,59.2703,51221.5436
2014-06-03 10:00:00,76.81,76.92,76.63,76.63,54275.402554136585,59.2935,59.3784,59.1545,59.1545,54275.4026
2014-06-03 10:30:00,76.63,76.72,76.33,76.41,34286.50749583564,59.1545,59.224,58.9229,58.9847,34286.5075
2014-06-03 11:00:00,76.4,76.46,76.32,76.45,17351.471404775122,58.977,59.0233,58.9152,59.0156,17351.4714
2014-06-03 11:30:00,76.44,76.44,76.25,76.32,16240.977234869517,59.0079,59.0079,58.8612,58.9152,16240.9772
2014-06-03 12:00:00,76.3,76.47,76.3,76.34,13464.741810105495,58.8998,59.031,58.8998,58.9307,13464.7418
2014-06-03 12:30:00,76.33,76.46,76.3,76.4,12215.435868961687,58.9229,59.0233,58.8998,58.977,12215.4359
2014-06-03 13:00:00,76.43,76.48,76.38,76.46,6801.776790671848,59.0001,59.0387,58.9615,59.0233,6801.7768
2014-06-03 13:30:00,76.48,76.54,76.45,76.48,12493.05941143809,59.0387,59.085,59.0156,59.0387,12493.0594
2014-06-03 14:00:00,76.48,76.57,76.44,76.54,14019.9888950583,59.0387,59.1082,59.0079,59.085,14019.9889
2014-06-03 14:30:00,76.53,76.65,76.48,76.54,28039.9777901166,59.0773,59.17,59.0387,59.085,28039.9778
2014-06-03 15:00:00,76.53,76.69,76.48,76.66,27345.9189339256,59.0773,59.2008,59.0387,59.1777,27345.9189
2014-06-03 15:30:00,76.67,76.75,76.6,76.63,64686.28539700166,59.1854,59.2472,59.1314,59.1545,64686.2854
2014-06-04 09:30:00,76.36,76.9,76.3,76.89,29844.530816213213,58.9461,59.3629,58.8998,59.3552,29844.5308
2014-06-04 10:00:00,76.94,76.95,76.62,76.62,10688.506385341476,59.3938,59.4015,59.1468,59.1468,10688.5064
2014-06-04 10:30:00,76.64,76.77,76.57,76.76,12770.682953914493,59.1622,59.2626,59.1082,59.2549,12770.683
2014-06-04 11:00:00,76.83,76.84,76.76,76.83,20682.953914491947,59.3089,59.3166,59.2549,59.3089,20682.9539
2014-06-04 11:30:00,76.79,76.86,76.77,76.8,8328.706274292059,59.278,59.3321,59.2626,59.2858,8328.7063
2014-06-04 12:00:00,76.8,76.85,76.76,76.8,13881.177123820098,59.2858,59.3244,59.2549,59.2858,13881.1771
2014-06-04 12:30:00,76.82,76.85,76.79,76.85,5830.094392004442,59.3012,59.3244,59.278,59.3244,5830.0944
2014-06-04 13:00:00,76.85,76.85,76.79,76.85,19988.895058300943,59.3244,59.3244,59.278,59.3244,19988.8951
2014-06-04 13:30:00,76.85,76.85,76.77,76.83,22903.942254303165,59.3244,59.3244,59.2626,59.3089,22903.9423
2014-06-04 14:00:00,76.82,76.84,76.76,76.79,12215.435868961687,59.3012,59.3166,59.2549,59.278,12215.4359
2014-06-04 14:30:00,76.79,76.85,76.73,76.82,10827.318156579677,59.278,59.3244,59.2317,59.3012,10827.3182
2014-06-04 15:00:00,76.82,76.85,76.82,76.84,17767.90671848973,59.3012,59.3244,59.3012,59.3166,17767.9067
2014-06-04 15:30:00,76.83,76.87,76.79,76.82,44975.01388117712,59.3089,59.3398,59.278,59.3012,44975.0139
2014-06-05 09:30:00,76.57,76.86,76.51,76.63,81482.50971682399,59.1082,59.3321,59.0619,59.1545,81482.5097
2014-06-05 10:00:00,76.59,76.67,76.45,76.66,22765.13048306496,59.1236,59.1854,59.0156,59.1777,22765.1305
2014-06-05 10:30:00,76.74,76.85,76.66,76.69,24014.43642420877,59.2394,59.3244,59.1777,59.2008,24014.4364
2014-06-05 11:00:00,76.67,76.97,76.66,76.95,19017.212659633537,59.1854,59.417,59.1777,59.4015,19017.2127
2014-06-05 11:30:00,76.96,77.19,76.96,77.19,3747.9178234314254,59.4093,59.5868,59.4093,59.5868,3747.9178
2014-06-05 12:00:00,77.21,77.3,77.18,77.26,4719.600222098834,59.6023,59.6717,59.5791,59.6409,4719.6002
2014-06-05 12:30:00,77.23,77.33,77.22,77.3,9161.576901721266,59.6177,59.6949,59.61,59.6717,9161.5769
2014-06-05 13:00:00,77.31,77.41,77.26,77.26,5830.094392004442,59.6794,59.7566,59.6409,59.6409,5830.0944
2014-06-05 13:30:00,77.28,77.31,77.14,77.26,9994.447529150471,59.6563,59.6794,59.5482,59.6409,9994.4475
2014-06-05 14:00:00,77.29,77.36,77.26,77.26,19017.212659633537,59.664,59.718,59.6409,59.6409,19017.2127
2014-06-05 14:30:00,77.3,77.31,77.1,77.1,21515.82454192116,59.6717,59.6794,59.5173,59.5173,21515.8245
2014-06-05 15:00:00,77.13,77.2,77.06,77.09,20682.953914491947,59.5405,59.5945,59.4865,59.5096,20682.9539
2014-06-05 15:30:00,77.09,77.18,77.05,77.17,43170.460855080506,59.5096,59.5791,59.4787,59.5714,43170.4609
2014-06-06 09:30:00,77.38,77.46,77.21,77.43,6107.717934480844,59.7335,59.7952,59.6023,59.7721,6107.7179
2014-06-06 10:00:00,77.48,77.75,77.48,77.75,3886.729594669628,59.8107,60.0191,59.8107,60.0191,3886.7296
2014-06-06 10:30:00,77.74,77.88,77.7,77.88,6662.965019433647,60.0114,60.1195,59.9805,60.1195,6662.965
2014-06-06 11:00:00,77.9,77.91,77.57,77.58,15130.483064963908,60.1349,60.1426,59.8802,59.8879,15130.4831
2014-06-06 11:30:00,77.58,77.67,77.49,77.61,21238.20099944475,59.8879,59.9574,59.8184,59.911,21238.201
2014-06-06 12:00:00,77.61,77.71,77.61,77.69,6801.776790671848,59.911,59.9882,59.911,59.9728,6801.7768
2014-06-06 12:30:00,77.72,77.82,77.69,77.75,27484.730705163794,59.9959,60.0731,59.9728,60.0191,27484.7307
2014-06-06 13:00:00,77.75,77.75,77.68,77.7,8189.894503053858,60.0191,60.0191,59.9651,59.9805,8189.8945
2014-06-06 13:30:00,77.68,77.75,77.68,77.7,8328.706274292059,59.9651,60.0191,59.9651,59.9805,8328.7063
2014-06-06 14:00:00,77.69,77.72,77.66,77.72,11799.000555247085,59.9728,59.9959,59.9496,59.9959,11799.0006
2014-06-06 14:30:00,77.72,77.72,77.66,77.7,23042.75402554137,59.9959,59.9959,59.9496,59.9805,23042.754
2014-06-06 15:00:00,77.67,77.74,77.64,77.74,26374.236535258187,59.9574,60.0114,59.9342,60.0114,26374.2365
2014-06-06 15:30:00,77.75,77.76,77.63,77.75,42615.2137701277,60.0191,60.0268,59.9265,60.0191,42615.2138
2014-06-09 09:30:00,76.97,77.54,76.81,77.52,71488.06218767351,59.417,59.857,59.2935,59.8416,71488.0622
2014-06-09 10:00:00,77.49,77.52,77.35,77.5,19156.024430871737,59.8184,59.8416,59.7103,59.8261,19156.0244
2014-06-09 10:30:00,77.52,77.58,77.38,77.41,48445.30816213215,59.8416,59.8879,59.7335,59.7566,48445.3082
2014-06-09 11:00:00,77.43,77.54,77.33,77.52,21793.448084397554,59.7721,59.857,59.6949,59.8416,21793.4481
2014-06-09 11:30:00,77.52,77.79,77.52,77.77,29983.34258745141,59.8416,60.05,59.8416,60.0345,29983.3426
2014-06-09 12:00:00,77.77,77.82,77.58,77.58,17073.84786229872,60.0345,60.0731,59.8879,59.8879,17073.8479
2014-06-09 12:30:00,77.54,77.69,77.53,77.64,12770.682953914493,59.857,59.9728,59.8493,59.9342,12770.683
2014-06-09 13:00:00,77.67,77.72,77.57,77.57,22348.69516935036,59.9574,59.9959,59.8802,59.8802,22348.6952
2014-06-09 13:30:00,77.56,77.64,77.52,77.55,18184.34203220433,59.8724,59.9342,59.8416,59.8647,18184.342
2014-06-09 14:00:00,77.54,77.59,77.38,77.43,47057.19044975014,59.857,59.8956,59.7335,59.7721,47057.1904
2014-06-09 14:30:00,77.43,77.59,77.42,77.59,36507.49583564686,59.7721,59.8956,59.7644,59.8956,36507.4958
2014-06-09 15:00:00,77.57,77.59,77.4,77.42,25124.93059411438,59.8802,59.8956,59.7489,59.7644,25124.9306
2014-06-09 15:30:00,77.41,77.42,77.28,77.35,43309.27262631871,59.7566,59.7644,59.6563,59.7103,43309.2726
2014-06-10 09:30:00,77.14,77.21,77.01,77.16,35535.81343697946,59.5482,59.6023,59.4479,59.5637,35535.8134
2014-06-10 10:00:00,77.17,77.21,76.98,77.16,26096.612992781786,59.5714,59.6023,59.4247,59.5637,26096.613
2014-06-10 10:30:00,77.13,77.13,76.97,77.03,24292.05996668517,59.5405,59.5405,59.417,59.4633,24292.06
2014-06-10 11:00:00,77.03,77.22,77.02,77.2,14714.047751249303,59.4633,59.61,59.4556,59.5945,14714.0478
2014-06-10 11:30:00,77.22,77.33,77.15,77.29,10688.506385341476,59.61,59.6949,59.5559,59.664,10688.5064
2014-06-10 12:00:00,77.26,77.31,77.14,77.27,6940.588561910049,59.6409,59.6794,59.5482,59.6486,6940.5886
2014-06-10 12:30:00,77.29,77.31,77.1,77.14,10549.694614103277,59.664,59.6794,59.5173,59.5482,10549.6946
2014-06-10 13:00:00,77.16,77.2,77.09,77.18,9022.765130483063,59.5637,59.5945,59.5096,59.5791,9022.7651
2014-06-10 13:30:00,77.16,77.35,77.15,77.35,7634.647418101054,59.5637,59.7103,59.5559,59.7103,7634.6474
2014-06-10 14:00:00,77.33,77.41,77.33,77.39,11243.75347029428,59.6949,59.7566,59.6949,59.7412,11243.7535
2014-06-10 14:30:00,77.37,77.39,77.25,77.33,9161.576901721266,59.7258,59.7412,59.6331,59.6949,9161.5769
2014-06-10 15:00:00,77.33,77.43,77.31,77.39,17767.90671848973,59.6949,59.7721,59.6794,59.7412,17767.9067
2014-06-10 15:30:00,77.38,77.43,77.32,77.41,36091.06052193226,59.7335,59.7721,59.6872,59.7566,36091.0605
2014-06-11 09:30:00,77.19,77.23,77.06,77.1,12493.05941143809,59.5868,59.6177,59.4865,59.5173,12493.0594
2014-06-11 10:00:00,77.05,77.13,76.93,76.95,9439.200444197668,59.4787,59.5405,59.3861,59.4015,9439.2004
2014-06-11 10:30:00,76.96,77.1,76.92,76.99,6246.529705719045,59.4093,59.5173,59.3784,59.4324,6246.5297
2014-06-11 11:00:00,76.95,77.08,76.86,76.91,6246.529705719045,59.4015,59.5019,59.3321,59.3707,6246.5297
2014-06-11 11:30:00,76.94,77.15,76.9,77.13,13325.930038867296,59.3938,59.5559,59.3629,59.5405,13325.93
2014-06-11 12:00:00,77.14,77.15,77.1,77.1,3331.482509716824,59.5482,59.5559,59.5173,59.5173,3331.4825
2014-06-11 12:30:00,77.13,77.13,77.13,77.13,555.247084952804,59.5405,59.5405,59.5405,59.5405,555.2471
2014-06-11 13:00:00,77.25,77.25,77.1,77.14,9300.388672959469,59.6331,59.6331,59.5173,59.5482,9300.3887
2014-06-11 13:30:00,77.16,77.16,76.96,76.96,10133.259300388672,59.5637,59.5637,59.4093,59.4093,10133.2593
2014-06-11 14:00:00,76.92,76.98,76.85,76.98,19156.024430871737,59.3784,59.4247,59.3244,59.4247,19156.0244
2014-06-11 14:30:00,77.0,77.0,76.92,76.96,4303.16490838423,59.4401,59.4401,59.3784,59.4093,4303.1649
2014-06-11 15:00:00,76.97,77.13,76.95,77.12,7357.023875624653,59.417,59.5405,59.4015,59.5328,7357.0239
2014-06-11 15:30:00,77.14,77.2,77.04,77.1,23320.377568017768,59.5482,59.5945,59.471,59.5173,23320.3776
2014-06-12 09:30:00,76.66,76.79,76.56,76.73,29705.71904497501,59.1777,59.278,59.1005,59.2317,29705.719
2014-06-12 10:00:00,76.68,76.76,76.4,76.44,19017.212659633537,59.1931,59.2549,58.977,59.0079,19017.2127
2014-06-12 10:30:00,76.42,76.44,76.25,76.35,17906.71848972793,58.9924,59.0079,58.8612,58.9384,17906.7185
2014-06-12 11:00:00,76.36,76.58,76.36,76.58,7495.835646862853,58.9461,59.1159,58.9461,59.1159,7495.8356
2014-06-12 11:30:00,76.6,76.6,76.46,76.52,4025.541365907829,59.1314,59.1314,59.0233,59.0696,4025.5414
2014-06-12 12:00:00,76.48,76.58,76.48,76.58,8189.894503053858,59.0387,59.1159,59.0387,59.1159,8189.8945
2014-06-12 12:30:00,76.56,76.59,76.36,76.39,3053.858967240422,59.1005,59.1236,58.9461,58.9693,3053.859
2014-06-12 13:00:00,76.38,76.38,76.21,76.21,4441.976679622432,58.9615,58.9615,58.8303,58.8303,4441.9767
2014-06-12 13:30:00,76.25,76.26,76.0,76.05,11660.188784008884,58.8612,58.8689,58.6682,58.7068,11660.1888
2014-06-12 14:00:00,76.09,76.12,76.02,76.12,7079.400333148251,58.7377,58.7608,58.6836,58.7608,7079.4003
2014-06-12 14:30:00,76.12,76.12,75.98,75.98,7634.647418101054,58.7608,58.7608,58.6528,58.6528,7634.6474
2014-06-12 15:00:00,76.0,76.02,75.89,75.91,32065.519156024428,58.6682,58.6836,58.5833,58.5987,32065.5192
2014-06-12 15:30:00,75.91,75.97,75.75,75.97,58023.320377568016,58.5987,58.645,58.4752,58.645,58023.3204
2014-06-13 09:30:00,75.81,75.98,75.71,75.98,25680.177679067183,58.5215,58.6528,58.4443,58.6528,25680.1777
2014-06-13 10:00:00,75.92,76.03,75.76,76.02,16518.600777345917,58.6064,58.6914,58.4829,58.6836,16518.6008
2014-06-13 10:30:00,76.19,76.32,76.11,76.28,21515.82454192116,58.8149,58.9152,58.7531,58.8843,21515.8245
2014-06-13 11:00:00,76.28,76.54,76.27,76.47,12493.05941143809,58.8843,59.085,58.8766,59.031,12493.0594
2014-06-13 11:30:00,76.41,76.41,76.23,76.28,3470.2942809550245,58.9847,58.9847,58.8457,58.8843,3470.2943
2014-06-13 12:00:00,76.26,76.38,76.26,76.33,3470.2942809550245,58.8689,58.9615,58.8689,58.9229,3470.2943
2014-06-13 12:30:00,76.31,76.31,76.17,76.26,4580.788450860633,58.9075,58.9075,58.7994,58.8689,4580.7885
2014-06-13 13:00:00,76.28,76.31,76.15,76.18,4303.16490838423,58.8843,58.9075,58.784,58.8071,4303.1649
2014-06-13 13:30:00,76.18,76.25,76.16,76.23,3331.482509716824,58.8071,58.8612,58.7917,58.8457,3331.4825
2014-06-13 14:00:00,76.23,76.32,76.23,76.25,6246.529705719045,58.8457,58.9152,58.8457,58.8612,6246.5297
2014-06-13 14:30:00,76.3,76.31,76.18,76.2,30538.589672404218,58.8998,58.9075,58.8071,58.8226,30538.5897
2014-06-13 15:00:00,76.24,76.35,76.12,76.12,25124.93059411438,58.8535,58.9384,58.7608,58.7608,25124.9306
2014-06-13 15:30:00,76.11,76.37,76.03,76.37,37895.61354802887,58.7531,58.9538,58.6914,58.9538,37895.6135
2014-06-16 09:30:00,76.04,76.23,75.95,76.06,27207.1071626874,58.6991,58.8457,58.6296,58.7145,27207.1072
2014-06-16 10:00:00,76.05,76.31,76.03,76.1,19572.45974458634,58.7068,58.9075,58.6914,58.7454,19572.4597
2014-06-16 10:30:00,76.1,76.17,75.95,76.05,11799.000555247085,58.7454,58.7994,58.6296,58.7068,11799.0006
2014-06-16 11:00:00,75.97,76.03,75.81,75.85,9716.82398667407,58.645,58.6914,58.5215,58.5524,9716.824
2014-06-16 11:30:00,75.77,75.8,75.67,75.76,4858.411993337035,58.4906,58.5138,58.4135,58.4829,4858.412
2014-06-16 12:00:00,75.85,76.05,75.84,76.04,8189.894503053858,58.5524,58.7068,58.5447,58.6991,8189.8945
2014-06-16 12:30:00,76.12,76.54,76.07,76.5,21238.20099944475,58.7608,59.085,58.7222,59.0542,21238.201
2014-06-16 13:00:00,76.51,76.55,76.47,76.54,6940.588561910049,59.0619,59.0928,59.031,59.085,6940.5886
2014-06-16 13:30:00,76.55,76.56,76.46,76.47,8883.953359244864,59.0928,59.1005,59.0233,59.031,8883.9534
2014-06-16 14:00:00,76.48,76.54,76.47,76.51,10827.318156579677,59.0387,59.085,59.031,59.0619,10827.3182
2014-06-16 14:30:00,76.49,76.51,76.42,76.42,19294.83620210994,59.0464,59.0619,58.9924,58.9924,19294.8362
2014-06-16 15:00:00,76.41,76.41,76.19,76.38,52332.03775680177,58.9847,58.9847,58.8149,58.9615,52332.0378
2014-06-16 15:30:00,76.38,76.41,76.26,76.3,66907.27373681287,58.9615,58.9847,58.8689,58.8998,66907.2737
2014-06-17 09:30:00,75.61,76.07,75.48,75.98,54969.46141032759,58.3671,58.7222,58.2668,58.6528,54969.4614
2014-06-17 10:00:00,75.96,76.1,75.89,75.99,49000.55524708495,58.6373,58.7454,58.5833,58.6605,49000.5552
2014-06-17 10:30:00,75.99,76.03,75.65,75.81,40949.47251526929,58.6605,58.6914,58.398,58.5215,40949.4725
2014-06-17 11:00:00,75.81,76.14,75.69,76.11,22348.69516935036,58.5215,58.7763,58.4289,58.7531,22348.6952
2014-06-17 11:30:00,76.11,76.15,75.92,75.94,37617.99000555247,58.7531,58.784,58.6064,58.6219,37617.99
2014-06-17 12:00:00,75.92,76.05,75.92,76.05,13603.553581343696,58.6064,58.7068,58.6064,58.7068,13603.5536
2014-06-17 12:30:00,75.99,76.17,75.97,76.13,9161.576901721266,58.6605,58.7994,58.645,58.7685,9161.5769
2014-06-17 13:00:00,76.12,76.2,76.1,76.15,8328.706274292059,58.7608,58.8226,58.7454,58.784,8328.7063
2014-06-17 13:30:00,76.12,76.24,76.12,76.22,17351.471404775122,58.7608,58.8535,58.7608,58.838,17351.4714
2014-06-17 14:00:00,76.19,76.24,76.1,76.22,9022.765130483063,58.8149,58.8535,58.7454,58.838,9022.7651
2014-06-17 14:30:00,76.23,76.29,76.08,76.11,51637.97890061077,58.8457,58.8921,58.73,58.7531,51637.9789
2014-06-17 15:00:00,76.1,76.27,76.01,76.25,27762.3542476402,58.7454,58.8766,58.6759,58.8612,27762.3542
2014-06-17 15:30:00,76.21,76.45,76.2,76.29,55247.08495280399,58.8303,59.0156,58.8226,58.8921,55247.085
2014-06-18 09:30:00,75.98,76.15,75.78,76.07,34564.13103831204,58.6528,58.784,58.4984,58.7222,34564.131
2014-06-18 10:00:00,76.15,76.2,75.93,76.05,9855.63575791227,58.784,58.8226,58.6142,58.7068,9855.6358
2014-06-18 10:30:00,76.04,76.06,75.81,75.81,11660.188784008884,58.6991,58.7145,58.5215,58.5215,11660.1888
2014-06-18 11:00:00,75.78,75.93,75.78,75.87,12076.624097723488,58.4984,58.6142,58.4984,58.5678,12076.6241
2014-06-18 11:30:00,75.81,75.84,75.77,75.79,5136.035535813437,58.5215,58.5447,58.4906,58.5061,5136.0355
2014-06-18 12:00:00,75.81,75.85,75.71,75.74,11521.377012770685,58.5215,58.5524,58.4443,58.4675,11521.377
2014-06-18 12:30:00,75.74,75.74,75.63,75.63,21793.448084397554,58.4675,58.4675,58.3826,58.3826,21793.4481
2014-06-18 13:00:00,75.64,75.71,75.57,75.66,11382.56524153248,58.3903,58.4443,58.3363,58.4057,11382.5652
2014-06-18 13:30:00,75.66,75.76,75.64,75.71,10827.318156579677,58.4057,58.4829,58.3903,58.4443,10827.3182
2014-06-18 14:00:00,75.69,75.96,75.65,75.92,17073.84786229872,58.4289,58.6373,58.398,58.6064,17073.8479
2014-06-18 14:30:00,75.93,76.09,75.88,76.03,13881.177123820098,58.6142,58.7377,58.5756,58.6914,13881.1771
2014-06-18 15:00:00,76.02,76.19,76.02,76.12,25541.365907828986,58.6836,58.8149,58.6836,58.7608,25541.3659
2014-06-18 15:30:00,76.12,76.15,76.02,76.06,80788.45086063298,58.7608,58.784,58.6836,58.7145,80788.4509
2014-06-19 09:30:00,76.05,76.08,75.56,75.69,55802.3320377568,58.7068,58.73,58.3285,58.4289,55802.332
2014-06-19 10:00:00,75.74,76.02,75.72,75.89,29566.90727373681,58.4675,58.6836,58.452,58.5833,29566.9073
2014-06-19 10:30:00,75.88,75.88,75.56,75.6,22626.31871182676,58.5756,58.5756,58.3285,58.3594,22626.3187
2014-06-19 11:00:00,75.61,75.71,75.56,75.69,32065.519156024428,58.3671,58.4443,58.3285,58.4289,32065.5192
2014-06-19 11:30:00,75.68,75.83,75.64,75.69,15824.541921154912,58.4212,58.537,58.3903,58.4289,15824.5419
2014-06-19 12:00:00,75.69,75.82,75.67,75.76,11104.94169905608,58.4289,58.5292,58.4135,58.4829,11104.9417
2014-06-19 12:30:00,75.74,75.81,75.62,75.65,10133.259300388672,58.4675,58.5215,58.3749,58.398,10133.2593
2014-06-19 13:00:00,75.63,75.73,75.51,75.61,18184.34203220433,58.3826,58.4598,58.2899,58.3671,18184.342
2014-06-19 13:30:00,75.58,75.66,75.54,75.6,22071.07162687396,58.344,58.4057,58.3131,58.3594,22071.0716
2014-06-19 14:00:00,75.56,75.69,75.53,75.66,44975.01388117712,58.3285,58.4289,58.3054,58.4057,44975.0139
2014-06-19 14:30:00,75.65,75.79,75.63,75.75,16379.789006107716,58.398,58.5061,58.3826,58.4752,16379.789
2014-06-19 15:00:00,75.76,75.8,75.71,75.72,22626.31871182676,58.4829,58.5138,58.4443,58.452,22626.3187
2014-06-19 15:30:00,75.74,75.83,75.74,75.77,74819.54469739033,58.4675,58.537,58.4675,58.4906,74819.5447
2014-06-20 09:30:00,75.96,76.1,75.79,75.79,42892.8373126041,58.6373,58.7454,58.5061,58.5061,42892.8373
2014-06-20 10:00:00,75.79,75.92,75.74,75.82,40116.60188784009,58.5061,58.6064,58.4675,58.5292,40116.6019
2014-06-20 10:30:00,75.81,76.02,75.74,76.02,41088.28428650749,58.5215,58.6836,58.4675,58.6836,41088.2843
2014-06-20 11:00:00,75.94,76.16,75.92,75.96,35119.37812326485,58.6219,58.7917,58.6064,58.6373,35119.3781
2014-06-20 11:30:00,75.94,76.03,75.84,75.97,23598.00111049417,58.6219,58.6914,58.5447,58.645,23598.0011
2014-06-20 12:00:00,75.97,75.97,75.76,75.78,16518.600777345917,58.645,58.645,58.4829,58.4984,16518.6008
2014-06-20 12:30:00,75.81,76.03,75.8,76.03,18739.58911715713,58.5215,58.6914,58.5138,58.6914,18739.5891
2014-06-20 13:00:00,76.02,76.12,75.94,76.07,20821.765685730148,58.6836,58.7608,58.6219,58.7222,20821.7657
2014-06-20 13:30:00,76.02,76.14,76.02,76.12,18600.77734591893,58.6836,58.7763,58.6836,58.7608,18600.7773
2014-06-20 14:00:00,76.12,76.14,75.86,75.86,74403.10938367574,58.7608,58.7763,58.5601,58.5601,74403.1094
2014-06-20 14:30:00,75.86,75.92,75.81,75.88,34008.88395335924,58.5601,58.6064,58.5215,58.5756,34008.884
2014-06-20 15:00:00,75.87,76.0,75.84,75.99,57329.26152137701,58.5678,58.6682,58.5447,58.6605,57329.2615
2014-06-20 15:30:00,75.99,76.21,75.94,76.2,167268.18434203218,58.6605,58.8303,58.6219,58.8226,167268.1843
2014-06-23 09:30:00,75.98,76.36,75.91,76.32,71488.06218767351,58.6528,58.9461,58.5987,58.9152,71488.0622
2014-06-23 10:00:00,76.35,76.41,76.2,76.27,21515.82454192116,58.9384,58.9847,58.8226,58.8766,21515.8245
2014-06-23 10:30:00,76.29,76.38,76.25,76.36,25124.93059411438,58.8921,58.9615,58.8612,58.9461,25124.9306
2014-06-23 11:00:00,76.36,76.41,76.25,76.28,21654.63631315936,58.9461,58.9847,58.8612,58.8843,21654.6363
2014-06-23 11:30:00,76.28,76.38,76.28,76.31,14019.9888950583,58.8843,58.9615,58.8843,58.9075,14019.9889
2014-06-23 12:00:00,76.3,76.36,76.25,76.29,15685.730149916712,58.8998,58.9461,58.8612,58.8921,15685.7301
2014-06-23 12:30:00,76.3,76.47,76.26,76.43,33453.63686840644,58.8998,59.031,58.8689,59.0001,33453.6369
2014-06-23 13:00:00,76.43,76.43,76.3,76.36,9161.576901721266,59.0001,59.0001,58.8998,58.9461,9161.5769
2014-06-23 13:30:00,76.38,76.38,76.26,76.37,54830.64963908939,58.9615,58.9615,58.8689,58.9538,54830.6496
2014-06-23 14:00:00,76.36,76.46,76.28,76.45,25541.365907828986,58.9461,59.0233,58.8843,59.0156,25541.3659
2014-06-23 14:30:00,76.45,76.48,76.43,76.44,14297.612437534704,59.0156,59.0387,59.0001,59.0079,14297.6124
2014-06-23 15:00:00,76.45,76.48,76.23,76.25,43864.51971127151,59.0156,59.0387,58.8457,58.8612,43864.5197
2014-06-23 15:30:00,76.27,76.41,76.17,76.38,97723.4869516935,58.8766,58.9847,58.7994,58.9615,97723.487
2014-06-24 09:30:00,75.87,76.07,75.69,75.7,34425.31926707384,58.5678,58.7222,58.4289,58.4366,34425.3193
2014-06-24 10:00:00,75.79,76.0,75.75,76.0,35258.18989450305,58.5061,58.6682,58.4752,58.6682,35258.1899
2014-06-24 10:30:00,76.02,76.14,76.01,76.12,17212.65963353692,58.6836,58.7763,58.6759,58.7608,17212.6596
2014-06-24 11:00:00,76.14,76.15,76.0,76.03,43586.89616879511,58.7763,58.784,58.6682,58.6914,43586.8962
2014-06-24 11:30:00,76.11,76.22,76.08,76.22,5552.470849528039,58.7531,58.838,58.73,58.838,5552.4708
2014-06-24 12:00:00,76.19,76.42,76.19,76.42,32759.578012215432,58.8149,58.9924,58.8149,58.9924,32759.578
2014-06-24 12:30:00,76.38,76.46,76.32,76.33,9855.63575791227,58.9615,59.0233,58.9152,58.9229,9855.6358
2014-06-24 13:00:00,76.33,76.33,76.05,76.16,10272.071071626871,58.9229,58.9229,58.7068,58.7917,10272.0711
2014-06-24 13:30:00,76.2,76.29,76.03,76.03,12215.435868961687,58.8226,58.8921,58.6914,58.6914,12215.4359
2014-06-24 14:00:00,76.02,76.17,76.0,76.04,11937.812326485286,58.6836,58.7994,58.6682,58.6991,11937.8123
2014-06-24 14:30:00,75.98,76.01,75.93,75.94,9022.765130483063,58.6528,58.6759,58.6142,58.6219,9022.7651
2014-06-24 15:00:00,75.93,75.94,75.57,75.66,20127.706829539144,58.6142,58.6219,58.3363,58.4057,20127.7068
2014-06-24 15:30:00,75.67,75.74,75.48,75.52,91893.39255968906,58.4135,58.4675,58.2668,58.2977,91893.3926
2014-06-25 09:30:00,75.09,75.64,75.08,75.51,40394.22543031649,57.9657,58.3903,57.958,58.2899,40394.2254
2014-06-25 10:00:00,75.38,75.62,75.37,75.56,22348.69516935036,58.1896,58.3749,58.1819,58.3285,22348.6952
2014-06-25 10:30:00,75.56,75.76,75.4,75.74,20266.518600777345,58.3285,58.4829,58.205,58.4675,20266.5186
2014-06-25 11:00:00,75.75,75.85,75.65,75.74,13325.930038867296,58.4752,58.5524,58.398,58.4675,13325.93
2014-06-25 11:30:00,75.75,75.75,75.57,75.64,4164.353137146029,58.4752,58.4752,58.3363,58.3903,4164.3531
2014-06-25 12:00:00,75.69,75.71,75.64,75.65,2220.988339811216,58.4289,58.4443,58.3903,58.398,2220.9883
2014-06-25 12:30:00,75.72,75.74,75.64,75.64,2359.800111049417,58.452,58.4675,58.3903,58.3903,2359.8001
2014-06-25 13:00:00,75.64,75.79,75.64,75.79,4441.976679622432,58.3903,58.5061,58.3903,58.5061,4441.9767
2014-06-25 13:30:00,75.81,76.04,75.81,75.99,4858.411993337035,58.5215,58.6991,58.5215,58.6605,4858.412
2014-06-25 14:00:00,75.99,76.1,75.96,76.08,7495.835646862853,58.6605,58.7454,58.6373,58.73,7495.8356
2014-06-25 14:30:00,76.07,76.1,75.86,76.03,58995.00277623542,58.7222,58.7454,58.5601,58.6914,58995.0028
2014-06-25 15:00:00,76.02,76.02,75.93,75.98,22626.31871182676,58.6836,58.6836,58.6142,58.6528,22626.3187
2014-06-25 15:30:00,76.01,76.11,76.0,76.02,25541.365907828986,58.6759,58.7531,58.6682,58.6836,25541.3659
2014-06-26 09:30:00,75.89,75.9,75.07,75.35,29428.09550249861,58.5833,58.591,57.9503,58.1664,29428.0955
2014-06-26 10:00:00,75.31,75.53,75.22,75.36,34841.754580788445,58.1355,58.3054,58.0661,58.1741,34841.7546
2014-06-26 10:30:00,75.38,75.44,75.27,75.27,14297.612437534704,58.1896,58.2359,58.1047,58.1047,14297.6124
2014-06-26 11:00:00,75.27,75.4,75.25,75.34,7079.400333148251,58.1047,58.205,58.0892,58.1587,7079.4003
2014-06-26 11:30:00,75.5,75.61,75.5,75.61,10966.129927817878,58.2822,58.3671,58.2822,58.3671,10966.1299
2014-06-26 12:00:00,75.63,75.66,75.56,75.6,6385.3414769572455,58.3826,58.4057,58.3285,58.3594,6385.3415
2014-06-26 12:30:00,75.63,75.74,75.61,75.7,5691.28262076624,58.3826,58.4675,58.3671,58.4366,5691.2826
2014-06-26 13:00:00,75.69,75.87,75.67,75.87,5691.28262076624,58.4289,58.5678,58.4135,58.5678,5691.2826
2014-06-26 13:30:00,75.91,75.97,75.89,75.93,6524.153248195446,58.5987,58.645,58.5833,58.6142,6524.1532
2014-06-26 14:00:00,75.92,75.92,75.82,75.89,5691.28262076624,58.6064,58.6064,58.5292,58.5833,5691.2826
2014-06-26 14:30:00,75.92,75.99,75.92,75.94,9578.012215435869,58.6064,58.6605,58.6064,58.6219,9578.0122
2014-06-26 15:00:00,75.97,76.11,75.94,76.06,19988.895058300943,58.645,58.7531,58.6219,58.7145,19988.8951
2014-06-26 15:30:00,76.05,76.07,75.97,76.0,41088.28428650749,58.7068,58.7222,58.645,58.6682,41088.2843
2014-06-27 09:30:00,75.81,76.14,75.77,75.84,33176.013325930035,58.5215,58.7763,58.4906,58.5447,33176.0133
2014-06-27 10:00:00,75.87,76.1,75.81,76.05,23042.75402554137,58.5678,58.7454,58.5215,58.7068,23042.754
2014-06-27 10:30:00,76.06,76.17,75.99,76.17,8883.953359244864,58.7145,58.7994,58.6605,58.7994,8883.9534
2014-06-27 11:00:00,76.18,76.26,76.18,76.25,13464.741810105495,58.8071,58.8689,58.8071,58.8612,13464.7418
2014-06-27 11:30:00,76.24,76.36,76.22,76.36,6662.965019433647,58.8535,58.9461,58.838,58.9461,6662.965
2014-06-27 12:00:00,76.33,76.4,76.33,76.4,5830.094392004442,58.9229,58.977,58.9229,58.977,5830.0944
2014-06-27 12:30:00,76.39,76.44,76.31,76.43,5968.906163242643,58.9693,59.0079,58.9075,59.0001,5968.9062
2014-06-27 13:00:00,76.41,76.45,76.15,76.15,4580.788450860633,58.9847,59.0156,58.784,58.784,4580.7885
2014-06-27 13:30:00,76.18,76.23,76.11,76.16,5413.659078289838,58.8071,58.8457,58.7531,58.7917,5413.6591
2014-06-27 14:00:00,76.15,76.22,76.1,76.11,22209.88339811216,58.784,58.838,58.7454,58.7531,22209.8834
2014-06-27 14:30:00,76.17,76.19,76.05,76.15,25263.74236535258,58.7994,58.8149,58.7068,58.784,25263.7424
2014-06-27 15:00:00,76.12,76.2,76.08,76.11,47473.62576346474,58.7608,58.8226,58.73,58.7531,47473.6258
2014-06-27 15:30:00,76.11,76.34,76.0,76.3,103831.20488617434,58.7531,58.9307,58.6682,58.8998,103831.2049
2014-06-30 09:30:00,76.51,76.61,76.23,76.43,54830.64963908939,59.0619,59.1391,58.8457,59.0001,54830.6496
2014-06-30 10:00:00,76.39,76.6,76.39,76.56,100222.09883398112,58.9693,59.1314,58.9693,59.1005,100222.0988
2014-06-30 10:30:00,76.55,76.68,76.53,76.66,67601.33259300388,59.0928,59.1931,59.0773,59.1777,67601.3326
2014-06-30 11:00:00,76.65,76.94,76.57,76.94,21654.63631315936,59.17,59.3938,59.1082,59.3938,21654.6363
2014-06-30 11:30:00,76.9,76.9,76.56,76.6,11104.94169905608,59.3629,59.3629,59.1005,59.1314,11104.9417
2014-06-30 12:00:00,76.6,76.69,76.59,76.69,9022.765130483063,59.1314,59.2008,59.1236,59.2008,9022.7651
2014-06-30 12:30:00,76.69,76.73,76.64,76.69,9578.012215435869,59.2008,59.2317,59.1622,59.2008,9578.0122
2014-06-30 13:00:00,76.66,76.76,76.66,76.75,8467.51804553026,59.1777,59.2549,59.1777,59.2472,8467.518
2014-06-30 13:30:00,76.75,76.9,76.74,76.86,32481.95446973903,59.2472,59.3629,59.2394,59.3321,32481.9545
2014-06-30 14:00:00,76.85,77.12,76.85,76.96,46501.943364797335,59.3244,59.5328,59.3244,59.4093,46501.9434
2014-06-30 14:30:00,76.97,76.99,76.7,76.7,18184.34203220433,59.417,59.4324,59.2086,59.2086,18184.342
2014-06-30 15:00:00,76.69,76.95,76.65,76.95,31926.707384786227,59.2008,59.4015,59.17,59.4015,31926.7074
2014-06-30 15:30:00,76.95,76.99,76.74,76.78,122431.98223209329,59.4015,59.4324,59.2394,59.2703,122431.9822
2014-07-01 09:30:00,76.99,77.15,76.69,76.97,63298.16768461965,59.4324,59.5559,59.2008,59.417,63298.1677
2014-07-01 10:00:00,77.01,77.1,76.79,77.03,50805.10827318156,59.4479,59.5173,59.278,59.4633,50805.1083
2014-07-01 10:30:00,77.0,77.12,76.93,76.96,35952.24875069406,59.4401,59.5328,59.3861,59.4093,35952.2488
2014-07-01 11:00:00,76.98,77.18,76.98,77.18,21099.38922820655,59.4247,59.5791,59.4247,59.5791,21099.3892
2014-07-01 11:30:00,77.18,77.22,77.05,77.05,6385.3414769572455,59.5791,59.61,59.4787,59.4787,6385.3415
2014-07-01 12:00:00,77.08,77.11,77.01,77.04,13881.177123820098,59.5019,59.5251,59.4479,59.471,13881.1771
2014-07-01 12:30:00,77.03,77.05,76.94,77.05,8745.141588006662,59.4633,59.4787,59.3938,59.4787,8745.1416
2014-07-01 13:00:00,77.05,77.15,77.03,77.1,12076.624097723488,59.4787,59.5559,59.4633,59.5173,12076.6241
2014-07-01 13:30:00,77.08,77.1,77.01,77.03,13464.741810105495,59.5019,59.5173,59.4479,59.4633,13464.7418
2014-07-01 14:00:00,77.03,77.06,76.95,76.95,19988.895058300943,59.4633,59.4865,59.4015,59.4015,19988.8951
2014-07-01 14:30:00,76.94,77.03,76.93,77.03,13464.741810105495,59.3938,59.4633,59.3861,59.4633,13464.7418
2014-07-01 15:00:00,77.02,77.02,76.92,76.95,35535.81343697946,59.4556,59.4556,59.3784,59.4015,35535.8134
2014-07-01 15:30:00,76.95,76.97,76.84,76.86,82454.19211549139,59.4015,59.417,59.3166,59.3321,82454.1921
2014-07-02 09:30:00,77.1,77.69,76.95,77.64,91615.76901721266,59.5173,59.9728,59.4015,59.9342,91615.769
2014-07-02 10:00:00,77.64,77.78,77.62,77.71,60799.55580233203,59.9342,60.0423,59.9188,59.9882,60799.5558
2014-07-02 10:30:00,77.72,77.76,77.63,77.7,26929.48362021099,59.9959,60.0268,59.9265,59.9805,26929.4836
2014-07-02 11:00:00,77.7,77.72,77.52,77.64,13881.177123820098,59.9805,59.9959,59.8416,59.9342,13881.1771
2014-07-02 11:30:00,77.64,77.64,77.39,77.39,6801.776790671848,59.9342,59.9342,59.7412,59.7412,6801.7768
2014-07-02 12:00:00,77.35,77.46,77.35,77.43,9300.388672959469,59.7103,59.7952,59.7103,59.7721,9300.3887
2014-07-02 12:30:00,77.45,77.45,77.25,77.31,13742.365352581895,59.7875,59.7875,59.6331,59.6794,13742.3654
2014-07-02 13:00:00,77.3,77.31,77.23,77.26,9855.63575791227,59.6717,59.6794,59.6177,59.6409,9855.6358
2014-07-02 13:30:00,77.26,77.3,77.21,77.27,10272.071071626871,59.6409,59.6717,59.6023,59.6486,10272.0711
2014-07-02 14:00:00,77.26,77.28,77.18,77.24,15269.294836202109,59.6409,59.6563,59.5791,59.6254,15269.2948
2014-07-02 14:30:00,77.21,77.44,77.21,77.36,58439.75569128262,59.6023,59.7798,59.6023,59.718,58439.7557
2014-07-02 15:00:00,77.38,77.44,77.3,77.31,18739.58911715713,59.7335,59.7798,59.6717,59.6794,18739.5891
2014-07-02 15:30:00,77.29,77.38,77.26,77.31,40671.84897279289,59.664,59.7335,59.6409,59.6794,40671.849
2014-07-03 09:30:00,77.58,77.88,77.56,77.7,34147.69572459744,59.8879,60.1195,59.8724,59.9805,34147.6957
2014-07-03 10:00:00,77.68,77.8,77.6,77.63,16657.412548584118,59.9651,60.0577,59.9033,59.9265,16657.4125
2014-07-03 10:30:00,77.62,77.67,77.44,77.63,43170.460855080506,59.9188,59.9574,59.7798,59.9265,43170.4609
2014-07-03 11:00:00,77.63,77.81,77.63,77.71,16379.789006107716,59.9265,60.0654,59.9265,59.9882,16379.789
2014-07-03 11:30:00,77.74,77.78,77.65,77.71,4303.16490838423,60.0114,60.0423,59.9419,59.9882,4303.1649
2014-07-03 12:00:00,77.75,77.78,77.72,77.76,4164.353137146029,60.0191,60.0423,59.9959,60.0268,4164.3531
2014-07-03 12:30:00,77.77,77.85,77.75,77.85,21932.259855635755,60.0345,60.0963,60.0191,60.0963,21932.2599
2014-07-07 09:30:00,77.56,77.6,77.37,77.57,29844.530816213213,59.8724,59.9033,59.7258,59.8802,29844.5308
2014-07-07 10:00:00,77.54,77.73,77.48,77.59,13881.177123820098,59.857,60.0037,59.8107,59.8956,13881.1771
2014-07-07 10:30:00,77.58,77.59,77.39,77.41,5968.906163242643,59.8879,59.8956,59.7412,59.7566,5968.9062
2014-07-07 11:00:00,77.4,77.45,77.33,77.45,8328.706274292059,59.7489,59.7875,59.6949,59.7875,8328.7063
2014-07-07 11:30:00,77.43,77.45,77.36,77.45,3331.482509716824,59.7721,59.7875,59.718,59.7875,3331.4825
2014-07-07 12:00:00,77.45,77.59,77.45,77.56,8606.32981676846,59.7875,59.8956,59.7875,59.8724,8606.3298
2014-07-07 12:30:00,77.57,77.57,77.33,77.35,2637.4236535258187,59.8802,59.8802,59.6949,59.7103,2637.4237
2014-07-07 13:00:00,77.36,77.39,77.31,77.33,2637.4236535258187,59.718,59.7412,59.6794,59.6949,2637.4237
2014-07-07 13:30:00,77.36,77.45,77.31,77.32,39977.790116601886,59.718,59.7875,59.6794,59.6872,39977.7901
2014-07-07 14:00:00,77.34,77.36,77.26,77.29,10549.694614103277,59.7026,59.718,59.6409,59.664,10549.6946
2014-07-07 14:30:00,77.31,77.31,77.11,77.18,11243.75347029428,59.6794,59.6794,59.5251,59.5791,11243.7535
2014-07-07 15:00:00,77.18,77.23,77.12,77.2,10827.318156579677,59.5791,59.6177,59.5328,59.5945,10827.3182
2014-07-07 15:30:00,77.23,77.36,77.21,77.35,27207.1071626874,59.6177,59.718,59.6023,59.7103,27207.1072
2014-07-08 09:30:00,77.42,77.52,76.95,77.36,40949.47251526929,59.7644,59.8416,59.4015,59.718,40949.4725
2014-07-08 10:00:00,77.35,77.35,76.94,77.11,12076.624097723488,59.7103,59.7103,59.3938,59.5251,12076.6241
2014-07-08 10:30:00,77.09,77.23,76.94,77.07,11799.000555247085,59.5096,59.6177,59.3938,59.4942,11799.0006
2014-07-08 11:00:00,77.1,77.1,76.92,76.97,14019.9888950583,59.5173,59.5173,59.3784,59.417,14019.9889
2014-07-08 11:30:00,76.97,77.1,76.9,76.98,15130.483064963908,59.417,59.5173,59.3629,59.4247,15130.4831
2014-07-08 12:00:00,77.01,77.03,76.83,77.03,9022.765130483063,59.4479,59.4633,59.3089,59.4633,9022.7651
2014-07-08 12:30:00,77.04,77.15,76.98,77.1,9439.200444197668,59.471,59.5559,59.4247,59.5173,9439.2004
2014-07-08 13:00:00,77.13,77.39,77.09,77.29,6246.529705719045,59.5405,59.7412,59.5096,59.664,6246.5297
2014-07-08 13:30:00,77.28,77.39,77.25,77.37,36507.49583564686,59.6563,59.7412,59.6331,59.7258,36507.4958
2014-07-08 14:00:00,77.36,77.44,77.33,77.4,13325.930038867296,59.718,59.7798,59.6949,59.7489,13325.93
2014-07-08 14:30:00,77.44,77.62,77.42,77.54,18323.15380344253,59.7798,59.9188,59.7644,59.857,18323.1538
2014-07-08 15:00:00,77.52,77.59,77.46,77.57,25263.74236535258,59.8416,59.8956,59.7952,59.8802,25263.7424
2014-07-08 15:30:00,77.54,77.64,77.52,77.59,56218.76735147141,59.857,59.9342,59.8416,59.8956,56218.7674
2014-07-09 09:30:00,76.2,76.66,76.2,76.52,121876.73514714048,58.8226,59.1777,58.8226,59.0696,121876.7351
2014-07-09 10:00:00,76.46,76.64,76.42,76.55,90088.83953359244,59.0233,59.1622,58.9924,59.0928,90088.8395
2014-07-09 10:30:00,76.56,76.59,76.46,76.53,30538.589672404218,59.1005,59.1236,59.0233,59.0773,30538.5897
2014-07-09 11:00:00,76.54,76.54,76.33,76.48,37201.55469183787,59.085,59.085,58.9229,59.0387,37201.5547
2014-07-09 11:30:00,76.46,76.53,76.41,76.47,15269.294836202109,59.0233,59.0773,58.9847,59.031,15269.2948
2014-07-09 12:00:00,76.48,76.54,76.46,76.51,12493.05941143809,59.0387,59.085,59.0233,59.0619,12493.0594
2014-07-09 12:30:00,76.49,76.59,76.49,76.59,20405.330372015545,59.0464,59.1236,59.0464,59.1236,20405.3304
2014-07-09 13:00:00,76.57,76.72,76.57,76.71,14019.9888950583,59.1082,59.224,59.1082,59.2163,14019.9889
2014-07-09 13:30:00,76.69,76.7,76.5,76.5,25957.801221543585,59.2008,59.2086,59.0542,59.0542,25957.8012
2014-07-09 14:00:00,76.47,76.74,76.41,76.71,17629.094947251524,59.031,59.2394,58.9847,59.2163,17629.0949
2014-07-09 14:30:00,76.73,76.74,76.38,76.38,85091.61576901721,59.2317,59.2394,58.9615,58.9615,85091.6158
2014-07-09 15:00:00,76.39,76.53,76.32,76.52,47196.00222098834,58.9693,59.0773,58.9152,59.0696,47196.0022
2014-07-09 15:30:00,76.54,76.71,76.53,76.7,60660.74403109383,59.085,59.2163,59.0773,59.2086,60660.744
2014-07-10 09:30:00,75.24,75.55,75.11,75.32,75930.03886729594,58.0815,58.3208,57.9812,58.1433,75930.0389
2014-07-10 10:00:00,75.3,75.74,75.15,75.74,39700.16657412549,58.1278,58.4675,58.012,58.4675,39700.1666
2014-07-10 10:30:00,75.76,77.44,75.7,76.64,850083.2870627429,58.4829,59.7798,58.4366,59.1622,850083.2871
2014-07-10 11:00:00,76.65,76.68,76.15,76.41,178234.31426985006,59.17,59.1931,58.784,58.9847,178234.3143
2014-07-10 11:30:00,76.4,76.67,76.38,76.66,17073.84786229872,58.977,59.1854,58.9615,59.1777,17073.8479
2014-07-10 12:00:00,76.66,76.72,76.41,76.69,121460.29983342586,59.1777,59.224,58.9847,59.2008,121460.2998
2014-07-10 12:30:00,76.72,77.21,76.46,77.21,124514.1588006663,59.224,59.6023,59.0233,59.6023,124514.1588
2014-07-10 13:00:00,77.16,77.22,76.9,76.97,48167.68461965575,59.5637,59.61,59.3629,59.417,48167.6846
2014-07-10 13:30:00,76.99,77.2,76.88,76.98,54275.402554136585,59.4324,59.5945,59.3475,59.4247,54275.4026
2014-07-10 14:00:00,77.0,77.18,76.94,77.09,33870.07218212104,59.4401,59.5791,59.3938,59.5096,33870.0722
2014-07-10 14:30:00,77.1,77.18,76.92,76.92,67601.33259300388,59.5173,59.5791,59.3784,59.3784,67601.3326
2014-07-10 15:00:00,76.92,76.93,76.7,76.74,81898.94503053858,59.3784,59.3861,59.2086,59.2394,81898.945
2014-07-10 15:30:00,76.76,76.97,76.63,76.64,149361.46585230427,59.2549,59.417,59.1545,59.1622,149361.4659
2014-07-11 09:30:00,76.18,76.33,75.87,75.98,116324.26429761243,58.8071,58.9229,58.5678,58.6528,116324.2643
2014-07-11 10:00:00,75.97,76.18,75.89,76.1,44975.01388117712,58.645,58.8071,58.5833,58.7454,44975.0139
2014-07-11 10:30:00,76.12,76.3,76.1,76.2,35813.43697945586,58.7608,58.8998,58.7454,58.8226,35813.437
2014-07-11 11:00:00,76.2,76.36,76.2,76.32,23736.81288173237,58.8226,58.9461,58.8226,58.9152,23736.8129
2014-07-11 11:30:00,76.31,76.51,76.31,76.45,25957.801221543585,58.9075,59.0619,58.9075,59.0156,25957.8012
2014-07-11 12:00:00,76.49,76.49,76.35,76.45,23736.81288173237,59.0464,59.0464,58.9384,59.0156,23736.8129
2014-07-11 12:30:00,76.48,76.51,76.35,76.51,15269.294836202109,59.0387,59.0619,58.9384,59.0619,15269.2948
2014-07-11 13:00:00,76.46,76.69,76.46,76.67,19988.895058300943,59.0233,59.2008,59.0233,59.1854,19988.8951
2014-07-11 13:30:00,76.65,76.67,76.54,76.59,33453.63686840644,59.17,59.1854,59.085,59.1236,33453.6369
2014-07-11 14:00:00,76.56,76.72,76.56,76.72,22348.69516935036,59.1005,59.224,59.1005,59.224,22348.6952
2014-07-11 14:30:00,76.71,76.74,76.65,76.72,20544.142143253743,59.2163,59.2394,59.17,59.224,20544.1421
2014-07-11 15:00:00,76.72,76.81,76.62,76.64,65380.34425319266,59.224,59.2935,59.1468,59.1622,65380.3443
2014-07-11 15:30:00,76.64,76.72,76.53,76.69,111049.4169905608,59.1622,59.224,59.0773,59.2008,111049.417
2014-07-14 09:30:00,76.74,76.96,76.63,76.85,69128.26207662409,59.2394,59.4093,59.1545,59.3244,69128.2621
2014-07-14 10:00:00,76.89,76.95,76.74,76.79,32620.76624097723,59.3552,59.4015,59.2394,59.278,32620.7662
2014-07-14 10:30:00,76.82,76.89,76.74,76.82,34841.754580788445,59.3012,59.3552,59.2394,59.3012,34841.7546
2014-07-14 11:00:00,76.82,76.92,76.81,76.83,47334.81399222654,59.3012,59.3784,59.2935,59.3089,47334.814
2014-07-14 11:30:00,76.85,76.85,76.73,76.82,5691.28262076624,59.3244,59.3244,59.2317,59.3012,5691.2826
2014-07-14 12:00:00,76.82,76.84,76.73,76.74,8606.32981676846,59.3012,59.3166,59.2317,59.2394,8606.3298
2014-07-14 12:30:00,76.74,76.77,76.52,76.52,15546.91837867851,59.2394,59.2626,59.0696,59.0696,15546.9184
2014-07-14 13:00:00,76.54,76.69,76.46,76.67,29289.28373126041,59.085,59.2008,59.0233,59.1854,29289.2837
2014-07-14 13:30:00,76.66,76.74,76.62,76.68,7218.212104386452,59.1777,59.2394,59.1468,59.1931,7218.2121
2014-07-14 14:00:00,76.69,76.74,76.5,76.51,32620.76624097723,59.2008,59.2394,59.0542,59.0619,32620.7662
2014-07-14 14:30:00,76.51,76.58,76.27,76.3,41921.1549139367,59.0619,59.1159,58.8766,58.8998,41921.1549
2014-07-14 15:00:00,76.33,76.36,76.2,76.24,43725.70794003331,58.9229,58.9461,58.8226,58.8535,43725.7079
2014-07-14 15:30:00,76.23,76.54,76.22,76.54,101887.84008883953,58.8457,59.085,58.838,59.085,101887.8401
2014-07-15 09:30:00,76.23,76.72,76.23,76.25,69405.88561910049,58.8457,59.224,58.8457,58.8612,69405.8856
2014-07-15 10:00:00,76.28,76.42,76.06,76.18,32343.14269850083,58.8843,58.9924,58.7145,58.8071,32343.1427
2014-07-15 10:30:00,76.2,76.23,75.92,76.07,25402.55413659078,58.8226,58.8457,58.6064,58.7222,25402.5541
2014-07-15 11:00:00,76.04,76.22,75.93,76.18,32620.76624097723,58.6991,58.838,58.6142,58.8071,32620.7662
2014-07-15 11:30:00,76.14,76.16,75.99,75.99,10133.259300388672,58.7763,58.7917,58.6605,58.6605,10133.2593
2014-07-15 12:00:00,76.01,76.23,75.94,76.2,11104.94169905608,58.6759,58.8457,58.6219,58.8226,11104.9417
2014-07-15 12:30:00,76.22,76.26,75.99,76.09,44558.57856746252,58.838,58.8689,58.6605,58.7377,44558.5786
2014-07-15 13:00:00,76.14,76.39,76.12,76.3,15685.730149916712,58.7763,58.9693,58.7608,58.8998,15685.7301
2014-07-15 13:30:00,76.33,76.42,76.3,76.35,13603.553581343696,58.9229,58.9924,58.8998,58.9384,13603.5536
2014-07-15 14:00:00,76.36,76.45,76.29,76.43,11382.56524153248,58.9461,59.0156,58.8921,59.0001,11382.5652
2014-07-15 14:30:00,76.43,76.43,76.21,76.33,44697.39033870072,59.0001,59.0001,58.8303,58.9229,44697.3903
2014-07-15 15:00:00,76.36,76.38,76.11,76.33,51776.79067184897,58.9461,58.9615,58.7531,58.9229,51776.7907
2014-07-15 15:30:00,76.31,76.41,76.24,76.37,46779.56690727374,58.9075,58.9847,58.8535,58.9538,46779.5669
2014-07-16 09:30:00,76.37,76.48,76.16,76.18,44697.39033870072,58.9538,59.0387,58.7917,58.8071,44697.3903
2014-07-16 10:00:00,76.23,76.43,76.15,76.23,25680.177679067183,58.8457,59.0001,58.784,58.8457,25680.1777
2014-07-16 10:30:00,76.2,76.36,76.07,76.16,137146.02998334257,58.8226,58.9461,58.7222,58.7917,137146.03
2014-07-16 11:00:00,76.13,76.25,76.12,76.23,25957.801221543585,58.7685,58.8612,58.7608,58.8457,25957.8012
2014-07-16 11:30:00,76.18,76.23,76.04,76.19,9022.765130483063,58.8071,58.8457,58.6991,58.8149,9022.7651
2014-07-16 12:00:00,76.19,76.33,76.18,76.28,7357.023875624653,58.8149,58.9229,58.8071,58.8843,7357.0239
2014-07-16 12:30:00,76.3,76.34,76.23,76.31,13881.177123820098,58.8998,58.9307,58.8457,58.9075,13881.1771
2014-07-16 13:00:00,76.35,76.35,76.16,76.34,31787.895613548026,58.9384,58.9384,58.7917,58.9307,31787.8956
2014-07-16 13:30:00,76.34,76.41,76.31,76.38,8883.953359244864,58.9307,58.9847,58.9075,58.9615,8883.9534
2014-07-16 14:00:00,76.38,76.46,76.37,76.41,10133.259300388672,58.9615,59.0233,58.9538,58.9847,10133.2593
2014-07-16 14:30:00,76.44,76.44,76.2,76.23,57884.508606329815,59.0079,59.0079,58.8226,58.8457,57884.5086
2014-07-16 15:00:00,76.23,76.33,76.23,76.33,20682.953914491947,58.8457,58.9229,58.8457,58.9229,20682.9539
2014-07-16 15:30:00,76.31,76.31,76.1,76.23,51221.543586896165,58.9075,58.9075,58.7454,58.8457,51221.5436
2014-07-17 09:30:00,75.93,75.97,75.76,75.76,40394.22543031649,58.6142,58.645,58.4829,58.4829,40394.2254
2014-07-17 10:00:00,75.8,76.72,75.77,76.65,91060.52193225984,58.5138,59.224,58.4906,59.17,91060.5219
2014-07-17 10:30:00,76.61,76.62,76.04,76.28,56079.9555802332,59.1391,59.1468,58.6991,58.8843,56079.9556
2014-07-17 11:00:00,76.25,76.27,76.02,76.05,20960.57745696835,58.8612,58.8766,58.6836,58.7068,20960.5775
2014-07-17 11:30:00,75.92,75.99,75.74,75.77,11243.75347029428,58.6064,58.6605,58.4675,58.4906,11243.7535
2014-07-17 12:00:00,75.79,75.81,75.54,75.76,40949.47251526929,58.5061,58.5215,58.3131,58.4829,40949.4725
2014-07-17 12:30:00,75.76,75.79,75.69,75.76,34564.13103831204,58.4829,58.5061,58.4289,58.4829,34564.131
2014-07-17 13:00:00,75.79,75.89,75.71,75.88,27623.542476401995,58.5061,58.5833,58.4443,58.5756,27623.5425
2014-07-17 13:30:00,75.89,75.92,75.79,75.84,11660.188784008884,58.5833,58.6064,58.5061,58.5447,11660.1888
2014-07-17 14:00:00,75.82,75.92,75.78,75.84,35674.62520821766,58.5292,58.6064,58.4984,58.5447,35674.6252
2014-07-17 14:30:00,75.81,75.86,75.71,75.86,9716.82398667407,58.5215,58.5601,58.4443,58.5601,9716.824
2014-07-17 15:00:00,75.85,75.85,75.45,75.45,38728.48417545808,58.5524,58.5524,58.2436,58.2436,38728.4842
2014-07-17 15:30:00,75.44,75.47,75.2,75.33,98278.7340366463,58.2359,58.2591,58.0506,58.151,98278.734
2014-07-18 09:30:00,74.76,75.25,74.72,74.72,300943.92004441976,57.711,58.0892,57.6801,57.6801,300943.92
2014-07-18 10:00:00,74.71,74.76,74.43,74.6,153942.2543031649,57.6724,57.711,57.4562,57.5875,153942.2543
2014-07-18 10:30:00,74.62,74.71,74.4,74.65,75235.98001110494,57.6029,57.6724,57.4331,57.6261,75235.98
2014-07-18 11:00:00,74.62,74.68,74.53,74.6,53026.09661299278,57.6029,57.6492,57.5334,57.5875,53026.0966
2014-07-18 11:30:00,74.56,74.76,74.49,74.66,61354.80288728484,57.5566,57.711,57.5026,57.6338,61354.8029
2014-07-18 12:00:00,74.65,74.81,74.63,74.78,63575.79122709605,57.6261,57.7496,57.6106,57.7264,63575.7912
2014-07-18 12:30:00,74.78,74.96,74.75,74.84,27623.542476401995,57.7264,57.8654,57.7033,57.7727,27623.5425
2014-07-18 13:00:00,74.84,74.84,74.61,74.65,29566.90727373681,57.7727,57.7727,57.5952,57.6261,29566.9073
2014-07-18 13:30:00,74.64,74.83,74.64,74.8,37201.55469183787,57.6183,57.765,57.6183,57.7419,37201.5547
2014-07-18 14:00:00,74.79,74.84,74.68,74.8,28595.224875069405,57.7341,57.7727,57.6492,57.7419,28595.2249
2014-07-18 14:30:00,74.78,74.8,74.66,74.73,54414.21432537479,57.7264,57.7419,57.6338,57.6878,54414.2143
2014-07-18 15:00:00,74.74,74.81,74.51,74.6,57051.63797890061,57.6955,57.7496,57.518,57.5875,57051.638
2014-07-18 15:30:00,74.58,74.67,74.47,74.66,163797.89006107717,57.572,57.6415,57.4871,57.6338,163797.8901
2014-07-21 09:30:00,74.68,75.02,74.26,74.31,160049.97223764574,57.6492,57.9117,57.325,57.3636,160049.9722
2014-07-21 10:00:00,74.32,74.4,74.1,74.17,100360.91060521932,57.3713,57.4331,57.2015,57.2555,100360.9106
2014-07-21 10:30:00,74.09,74.11,73.72,73.72,56218.76735147141,57.1938,57.2092,56.9081,56.9081,56218.7674
2014-07-21 11:00:00,73.71,73.91,73.7,73.86,51082.73181565797,56.9004,57.0548,56.8927,57.0162,51082.7318
2014-07-21 11:30:00,73.84,73.84,73.37,73.42,71765.68573014991,57.0008,57.0008,56.638,56.6766,71765.6857
2014-07-21 12:00:00,73.42,73.48,73.19,73.38,46779.56690727374,56.6766,56.7229,56.499,56.6457,46779.5669
2014-07-21 12:30:00,73.38,73.66,73.38,73.48,90644.08661854525,56.6457,56.8618,56.6457,56.7229,90644.0866
2014-07-21 13:00:00,73.48,73.7,73.43,73.7,60799.55580233203,56.7229,56.8927,56.6843,56.8927,60799.5558
2014-07-21 13:30:00,73.7,73.79,73.56,73.57,43586.89616879511,56.8927,56.9622,56.7846,56.7924,43586.8962
2014-07-21 14:00:00,73.57,73.66,73.49,73.57,59689.06163242643,56.7924,56.8618,56.7306,56.7924,59689.0616
2014-07-21 14:30:00,73.55,73.55,73.39,73.44,48306.496390893946,56.7769,56.7769,56.6534,56.692,48306.4964
2014-07-21 15:00:00,73.44,73.63,73.44,73.62,93559.13381454747,56.692,56.8387,56.692,56.831,93559.1338
2014-07-21 15:30:00,73.61,73.7,73.42,73.46,168239.8667406996,56.8232,56.8927,56.6766,56.7074,168239.8667
2014-07-22 09:30:00,74.14,74.28,73.9,73.9,125208.21765685728,57.2324,57.3404,57.0471,57.0471,125208.2177
2014-07-22 10:00:00,73.91,73.96,73.71,73.73,67323.70905052748,57.0548,57.0934,56.9004,56.9159,67323.7091
2014-07-22 10:30:00,73.73,73.77,73.51,73.7,47334.81399222654,56.9159,56.9467,56.746,56.8927,47334.814
2014-07-22 11:00:00,73.7,73.8,73.65,73.68,57468.07329261521,56.8927,56.9699,56.8541,56.8773,57468.0733
2014-07-22 11:30:00,73.68,73.78,73.6,73.68,10549.694614103277,56.8773,56.9545,56.8155,56.8773,10549.6946
2014-07-22 12:00:00,73.67,73.79,73.65,73.7,26513.04830649639,56.8696,56.9622,56.8541,56.8927,26513.0483
2014-07-22 12:30:00,73.69,73.83,73.61,73.73,66768.46196557468,56.885,56.9931,56.8232,56.9159,66768.462
2014-07-22 13:00:00,73.7,73.8,73.69,73.69,19711.27151582454,56.8927,56.9699,56.885,56.885,19711.2715
2014-07-22 13:30:00,73.69,73.84,73.66,73.84,53303.72015546918,56.885,57.0008,56.8618,57.0008,53303.7202
2014-07-22 14:00:00,73.84,73.88,73.66,73.76,48722.93170460855,57.0008,57.0317,56.8618,56.939,48722.9317
2014-07-22 14:30:00,73.76,73.92,73.65,73.75,85924.48639644642,56.939,57.0625,56.8541,56.9313,85924.4864
2014-07-22 15:00:00,73.74,73.84,73.73,73.77,88284.28650749582,56.9236,57.0008,56.9159,56.9467,88284.2865
2014-07-22 15:30:00,73.77,73.85,73.62,73.66,90088.83953359244,56.9467,57.0085,56.831,56.8618,90088.8395
2014-07-23 09:30:00,73.98,74.3,73.83,74.06,111604.6640755136,57.1089,57.3559,56.9931,57.1706,111604.6641
2014-07-23 10:00:00,74.01,74.05,73.86,73.88,67740.14436424208,57.132,57.1629,57.0162,57.0317,67740.1444
2014-07-23 10:30:00,73.91,74.01,73.84,73.99,43309.27262631871,57.0548,57.132,57.0008,57.1166,43309.2726
2014-07-23 11:00:00,73.98,74.02,73.88,74.02,47612.43753470294,57.1089,57.1397,57.0317,57.1397,47612.4375
2014-07-23 11:30:00,74.03,74.06,73.97,74.04,13048.306496390893,57.1475,57.1706,57.1011,57.1552,13048.3065
2014-07-23 12:00:00,74.04,74.04,73.84,73.84,23459.18933925597,57.1552,57.1552,57.0008,57.0008,23459.1893
2014-07-23 12:30:00,73.83,73.86,73.72,73.86,15546.91837867851,56.9931,57.0162,56.9081,57.0162,15546.9184
2014-07-23 13:00:00,73.84,74.07,73.82,74.04,83842.3098278734,57.0008,57.1783,56.9853,57.1552,83842.3098
2014-07-23 13:30:00,74.01,74.12,73.99,74.04,70099.9444752915,57.132,57.2169,57.1166,57.1552,70099.9445
2014-07-23 14:00:00,74.04,74.05,73.96,74.01,14158.800666296502,57.1552,57.1629,57.0934,57.132,14158.8007
2014-07-23 14:30:00,74.01,74.14,73.99,74.14,70516.3797890061,57.132,57.2324,57.1166,57.2324,70516.3798
2014-07-23 15:00:00,74.14,74.2,74.07,74.14,105774.56968350917,57.2324,57.2787,57.1783,57.2324,105774.5697
2014-07-23 15:30:00,74.15,74.15,74.06,74.06,62187.67351471404,57.2401,57.2401,57.1706,57.1706,62187.6735
2014-07-24 09:30:00,74.58,74.78,74.2,74.2,48584.11993337035,57.572,57.7264,57.2787,57.2787,48584.1199
2014-07-24 10:00:00,74.25,74.32,74.09,74.27,48028.87284841754,57.3173,57.3713,57.1938,57.3327,48028.8728
2014-07-24 10:30:00,74.32,74.42,74.09,74.16,35119.37812326485,57.3713,57.4485,57.1938,57.2478,35119.3781
2014-07-24 11:00:00,74.18,74.43,74.18,74.36,22765.13048306496,57.2632,57.4562,57.2632,57.4022,22765.1305
2014-07-24 11:30:00,74.36,74.66,74.33,74.6,31232.648528595226,57.4022,57.6338,57.379,57.5875,31232.6485
2014-07-24 12:00:00,74.6,74.69,74.58,74.62,19294.83620210994,57.5875,57.6569,57.572,57.6029,19294.8362
2014-07-24 12:30:00,74.64,74.68,74.58,74.66,14297.612437534704,57.6183,57.6492,57.572,57.6338,14297.6124
2014-07-24 13:00:00,74.66,74.66,74.46,74.58,20960.57745696835,57.6338,57.6338,57.4794,57.572,20960.5775
2014-07-24 13:30:00,74.59,74.67,74.53,74.66,20127.706829539144,57.5797,57.6415,57.5334,57.6338,20127.7068
2014-07-24 14:00:00,74.66,74.84,74.61,74.68,66768.46196557468,57.6338,57.7727,57.5952,57.6492,66768.462
2014-07-24 14:30:00,74.67,74.7,74.47,74.61,65241.53248195446,57.6415,57.6647,57.4871,57.5952,65241.5325
2014-07-24 15:00:00,74.6,74.66,74.35,74.37,72459.74458634092,57.5875,57.6338,57.3945,57.4099,72459.7446
2014-07-24 15:30:00,74.36,74.4,74.24,74.24,112853.9700166574,57.4022,57.4331,57.3096,57.3096,112853.97
2014-07-25 09:30:00,74.41,74.67,74.28,74.64,49000.55524708495,57.4408,57.6415,57.3404,57.6183,49000.5552
2014-07-25 10:00:00,74.67,74.71,74.44,74.52,24430.87173792337,57.6415,57.6724,57.464,57.5257,24430.8717
2014-07-25 10:30:00,74.5,74.54,74.25,74.29,39006.10771793448,57.5103,57.5411,57.3173,57.3482,39006.1077
2014-07-25 11:00:00,74.32,74.35,74.17,74.24,36507.49583564686,57.3713,57.3945,57.2555,57.3096,36507.4958
2014-07-25 11:30:00,74.26,74.34,74.24,74.25,20266.518600777345,57.325,57.3868,57.3096,57.3173,20266.5186
2014-07-25 12:00:00,74.25,74.45,74.25,74.38,18739.58911715713,57.3173,57.4717,57.3173,57.4176,18739.5891
2014-07-25 12:30:00,74.37,74.52,74.34,74.39,14297.612437534704,57.4099,57.5257,57.3868,57.4254,14297.6124
2014-07-25 13:00:00,74.38,74.45,74.3,74.37,14852.859522487506,57.4176,57.4717,57.3559,57.4099,14852.8595
2014-07-25 13:30:00,74.4,74.4,74.24,74.27,18045.53026096613,57.4331,57.4331,57.3096,57.3327,18045.5303
2014-07-25 14:00:00,74.24,74.37,74.24,74.36,16796.22431982232,57.3096,57.4099,57.3096,57.4022,16796.2243
2014-07-25 14:30:00,74.37,74.49,74.34,74.44,21238.20099944475,57.4099,57.5026,57.3868,57.464,21238.201
2014-07-25 15:00:00,74.45,74.55,74.37,74.37,62465.29705719045,57.4717,57.5489,57.4099,57.4099,62465.2971
2014-07-25 15:30:00,74.37,74.47,74.37,74.46,58023.320377568016,57.4099,57.4871,57.4099,57.4794,58023.3204
2014-07-28 09:30:00,74.47,74.69,74.27,74.53,52054.41421432537,57.4871,57.6569,57.3327,57.5334,52054.4142
2014-07-28 10:00:00,74.49,74.5,74.2,74.32,41921.1549139367,57.5026,57.5103,57.2787,57.3713,41921.1549
2014-07-28 10:30:00,74.29,74.31,74.1,74.17,42198.7784564131,57.3482,57.3636,57.2015,57.2555,42198.7785
2014-07-28 11:00:00,74.14,74.27,74.09,74.27,40949.47251526929,57.2324,57.3327,57.1938,57.3327,40949.4725
2014-07-28 11:30:00,74.27,74.3,74.16,74.19,25957.801221543585,57.3327,57.3559,57.2478,57.271,25957.8012
2014-07-28 12:00:00,74.18,74.22,74.04,74.04,21238.20099944475,57.2632,57.2941,57.1552,57.1552,21238.201
2014-07-28 12:30:00,74.04,74.11,74.01,74.06,28178.789561354803,57.1552,57.2092,57.132,57.1706,28178.7896
2014-07-28 13:00:00,74.05,74.17,74.01,74.07,42059.9666851749,57.1629,57.2555,57.132,57.1783,42059.9667
2014-07-28 13:30:00,74.07,74.37,74.06,74.2,50943.92004441976,57.1783,57.4099,57.1706,57.2787,50943.92
2014-07-28 14:00:00,74.21,74.25,74.13,74.17,31926.707384786227,57.2864,57.3173,57.2246,57.2555,31926.7074
2014-07-28 14:30:00,74.17,74.19,74.06,74.15,45669.07273736813,57.2555,57.271,57.1706,57.2401,45669.0727
2014-07-28 15:00:00,74.15,74.23,74.12,74.2,49694.61410327596,57.2401,57.3018,57.2169,57.2787,49694.6141
2014-07-28 15:30:00,74.19,74.2,74.06,74.11,79816.76846196556,57.271,57.2787,57.1706,57.2092,79816.7685
2014-07-29 09:30:00,74.51,74.52,74.14,74.14,67462.52082176568,57.518,57.5257,57.2324,57.2324,67462.5208
2014-07-29 10:00:00,74.22,74.41,74.17,74.31,38312.04886174348,57.2941,57.4408,57.2555,57.3636,38312.0489
2014-07-29 10:30:00,74.32,74.53,74.28,74.4,23320.377568017768,57.3713,57.5334,57.3404,57.4331,23320.3776
2014-07-29 11:00:00,74.41,74.41,74.08,74.22,28734.03664630761,57.4408,57.4408,57.1861,57.2941,28734.0366
2014-07-29 11:30:00,74.15,74.15,74.0,74.06,18739.58911715713,57.2401,57.2401,57.1243,57.1706,18739.5891
2014-07-29 12:00:00,74.12,74.12,74.04,74.07,12631.87118267629,57.2169,57.2169,57.1552,57.1783,12631.8712
2014-07-29 12:30:00,74.07,74.09,74.04,74.08,25680.177679067183,57.1783,57.1938,57.1552,57.1861,25680.1777
2014-07-29 13:00:00,74.08,74.09,73.99,74.01,10827.318156579677,57.1861,57.1938,57.1166,57.132,10827.3182
2014-07-29 13:30:00,74.0,74.14,73.96,74.07,53858.96724042198,57.1243,57.2324,57.0934,57.1783,53858.9672
2014-07-29 14:00:00,74.09,74.14,73.86,73.99,35813.43697945586,57.1938,57.2324,57.0162,57.1166,35813.437
2014-07-29 14:30:00,74.0,74.0,73.91,73.93,35813.43697945586,57.1243,57.1243,57.0548,57.0703,35813.437
2014-07-29 15:00:00,73.91,73.92,73.78,73.82,85508.0510827318,57.0548,57.0625,56.9545,56.9853,85508.0511
2014-07-29 15:30:00,73.81,73.86,73.68,73.69,113964.464186563,56.9776,57.0162,56.8773,56.885,113964.4642
2014-07-30 09:30:00,73.65,73.83,73.39,73.41,72182.12104386452,56.8541,56.9931,56.6534,56.6688,72182.121
2014-07-30 10:00:00,73.44,73.52,73.32,73.4,37062.74292059967,56.692,56.7538,56.5994,56.6611,37062.7429
2014-07-30 10:30:00,73.45,73.47,73.29,73.37,50111.04941699056,56.6997,56.7152,56.5762,56.638,50111.0494
2014-07-30 11:00:00,73.37,73.47,73.16,73.35,47473.62576346474,56.638,56.7152,56.4759,56.6225,47473.6258
2014-07-30 11:30:00,73.36,73.42,73.21,73.21,22071.07162687396,56.6302,56.6766,56.5145,56.5145,22071.0716
2014-07-30 12:00:00,73.23,73.23,73.08,73.19,16935.03609106052,56.5299,56.5299,56.4141,56.499,16935.0361
2014-07-30 12:30:00,73.19,73.42,73.15,73.36,12354.247640199888,56.499,56.6766,56.4681,56.6302,12354.2476
2014-07-30 13:00:00,73.36,73.42,73.24,73.28,19156.024430871737,56.6302,56.6766,56.5376,56.5685,19156.0244
2014-07-30 13:30:00,73.3,73.41,73.23,73.38,31926.707384786227,56.5839,56.6688,56.5299,56.6457,31926.7074
2014-07-30 14:00:00,73.39,73.62,73.24,73.62,33037.201554691834,56.6534,56.831,56.5376,56.831,33037.2016
2014-07-30 14:30:00,73.63,73.63,73.43,73.54,34147.69572459744,56.8387,56.8387,56.6843,56.7692,34147.6957
2014-07-30 15:00:00,73.54,73.54,73.34,73.37,51360.355358134366,56.7692,56.7692,56.6148,56.638,51360.3554
2014-07-30 15:30:00,73.37,73.47,73.33,73.39,100360.91060521932,56.638,56.7152,56.6071,56.6534,100360.9106
2014-07-31 09:30:00,72.51,72.59,72.21,72.21,89672.40421987783,55.9741,56.0358,55.7425,55.7425,89672.4042
2014-07-31 10:00:00,72.23,72.52,72.18,72.28,54691.83786785119,55.7579,55.9818,55.7193,55.7965,54691.8379
2014-07-31 10:30:00,72.3,72.35,71.95,72.01,41365.90782898389,55.812,55.8506,55.5418,55.5881,41365.9078
2014-07-31 11:00:00,72.01,72.18,71.99,72.14,50943.92004441976,55.5881,55.7193,55.5727,55.6885,50943.92
2014-07-31 11:30:00,72.04,72.09,71.79,71.79,25263.74236535258,55.6113,55.6499,55.4183,55.4183,25263.7424
2014-07-31 12:00:00,71.8,71.95,71.69,71.72,17629.094947251524,55.426,55.5418,55.3411,55.3642,17629.0949
2014-07-31 12:30:00,71.72,71.78,71.67,71.76,35952.24875069406,55.3642,55.4106,55.3257,55.3951,35952.2488
2014-07-31 13:00:00,71.8,71.93,71.72,71.8,22071.07162687396,55.426,55.5264,55.3642,55.426,22071.0716
2014-07-31 13:30:00,71.77,71.93,71.76,71.87,30260.966129927816,55.4028,55.5264,55.3951,55.48,30260.9661
2014-07-31 14:00:00,71.86,72.05,71.84,72.03,17490.283176013323,55.4723,55.619,55.4569,55.6036,17490.2832
2014-07-31 14:30:00,72.04,72.04,71.77,71.82,22765.13048306496,55.6113,55.6113,55.4028,55.4414,22765.1305
2014-07-31 15:00:00,71.8,71.93,71.69,71.69,29844.530816213213,55.426,55.5264,55.3411,55.3411,29844.5308
2014-07-31 15:30:00,71.69,71.82,71.67,71.68,80649.63908939477,55.3411,55.4414,55.3257,55.3334,80649.6391
2014-08-01 09:30:00,71.64,71.95,71.64,71.91,46640.755136035536,55.3025,55.5418,55.3025,55.5109,46640.7551
2014-08-01 10:00:00,71.91,71.96,71.48,71.59,50805.10827318156,55.5109,55.5495,55.179,55.2639,50805.1083
2014-08-01 10:30:00,71.6,71.67,71.5,71.53,35674.62520821766,55.2716,55.3257,55.1944,55.2176,35674.6252
2014-08-01 11:00:00,71.52,71.61,71.35,71.54,69405.88561910049,55.2099,55.2793,55.0786,55.2253,69405.8856
2014-08-01 11:30:00,71.55,71.55,71.14,71.18,49139.36701832315,55.233,55.233,54.9165,54.9474,49139.367
2014-08-01 12:00:00,71.19,71.3,71.15,71.2,60383.12048861743,54.9551,55.04,54.9242,54.9628,60383.1205
2014-08-01 12:30:00,71.23,71.25,71.07,71.13,26235.424764019983,54.986,55.0014,54.8625,54.9088,26235.4248
2014-08-01 13:00:00,71.14,71.33,71.07,71.33,36368.68406440866,54.9165,55.0632,54.8625,55.0632,36368.6841
2014-08-01 13:30:00,71.36,71.45,71.23,71.45,49416.99056079955,55.0863,55.1558,54.986,55.1558,49416.9906
2014-08-01 14:00:00,71.48,71.68,71.45,71.58,151166.01887840088,55.179,55.3334,55.1558,55.2562,151166.0189
2014-08-01 14:30:00,71.6,71.72,71.58,71.64,44142.14325374791,55.2716,55.3642,55.2562,55.3025,44142.1433
2014-08-01 15:00:00,71.64,71.77,71.59,71.69,55941.143808995,55.3025,55.4028,55.2639,55.3411,55941.1438
2014-08-01 15:30:00,71.69,71.77,71.63,71.67,122570.79400333148,55.3411,55.4028,55.2948,55.3257,122570.794
2014-08-04 09:30:00,72.56,72.9,72.33,72.85,101887.84008883953,56.0127,56.2751,55.8351,56.2366,101887.8401
2014-08-04 10:00:00,72.85,72.98,72.68,72.84,84675.1804553026,56.2366,56.3369,56.1053,56.2288,84675.1805
2014-08-04 10:30:00,72.81,72.88,72.46,72.51,45252.63742365352,56.2057,56.2597,55.9355,55.9741,45252.6374
2014-08-04 11:00:00,72.5,72.75,72.45,72.75,39283.73126041088,55.9664,56.1594,55.9278,56.1594,39283.7313
2014-08-04 11:30:00,72.74,72.74,72.52,72.6,26651.86007773459,56.1516,56.1516,55.9818,56.0436,26651.8601
2014-08-04 12:00:00,72.58,72.83,72.52,72.79,44697.39033870072,56.0281,56.2211,55.9818,56.1902,44697.3903
2014-08-04 12:30:00,72.77,72.95,72.76,72.87,29289.28373126041,56.1748,56.3137,56.1671,56.252,29289.2837
2014-08-04 13:00:00,72.86,73.02,72.84,72.99,30677.40144364242,56.2443,56.3678,56.2288,56.3446,30677.4014
2014-08-04 13:30:00,72.99,73.16,72.99,73.15,25818.989450305384,56.3446,56.4759,56.3446,56.4681,25818.9895
2014-08-04 14:00:00,73.15,73.29,73.13,73.26,44975.01388117712,56.4681,56.5762,56.4527,56.5531,44975.0139
2014-08-04 14:30:00,73.24,73.48,73.24,73.45,47473.62576346474,56.5376,56.7229,56.5376,56.6997,47473.6258
2014-08-04 15:00:00,73.44,73.62,73.42,73.62,59272.626318711824,56.692,56.831,56.6766,56.831,59272.6263
2014-08-04 15:30:00,73.62,73.74,73.58,73.62,133675.73570238755,56.831,56.9236,56.8001,56.831,133675.7357
2014-08-05 09:30:00,73.2,73.77,73.19,73.64,72598.55635757912,56.5067,56.9467,56.499,56.8464,72598.5564
2014-08-05 10:00:00,73.65,73.91,73.48,73.91,67323.70905052748,56.8541,57.0548,56.7229,57.0548,67323.7091
2014-08-05 10:30:00,73.91,74.12,73.8,73.86,50249.86118822876,57.0548,57.2169,56.9699,57.0162,50249.8612
2014-08-05 11:00:00,73.88,73.95,73.8,73.85,38034.42531926707,57.0317,57.0857,56.9699,57.0085,38034.4253
2014-08-05 11:30:00,73.84,73.91,73.8,73.81,26790.67184897279,57.0008,57.0548,56.9699,56.9776,26790.6718
2014-08-05 12:00:00,73.83,73.96,73.8,73.86,39561.35480288728,56.9931,57.0934,56.9699,57.0162,39561.3548
2014-08-05 12:30:00,73.87,73.93,73.8,73.86,40949.47251526929,57.0239,57.0703,56.9699,57.0162,40949.4725
2014-08-05 13:00:00,73.88,73.92,73.83,73.86,46918.37867851194,57.0317,57.0625,56.9931,57.0162,46918.3787
2014-08-05 13:30:00,73.85,73.86,73.38,73.4,71904.49750138812,57.0085,57.0162,56.6457,56.6611,71904.4975
2014-08-05 14:00:00,73.4,73.47,73.19,73.38,137284.8417545808,56.6611,56.7152,56.499,56.6457,137284.8418
2014-08-05 14:30:00,73.39,73.47,73.32,73.32,24569.683509161576,56.6534,56.7152,56.5994,56.5994,24569.6835
2014-08-05 15:00:00,73.31,73.31,73.08,73.08,40810.66074403109,56.5916,56.5916,56.4141,56.4141,40810.6607
2014-08-05 15:30:00,73.1,73.28,73.1,73.19,110494.16990560798,56.4295,56.5685,56.4295,56.499,110494.1699
2014-08-06 09:30:00,71.86,72.7,71.79,72.36,196696.2798445308,55.4723,56.1208,55.4183,55.8583,196696.2798
2014-08-06 10:00:00,72.43,72.88,72.41,72.86,44142.14325374791,55.9123,56.2597,55.8969,56.2443,44142.1433
2014-08-06 10:30:00,72.93,73.1,72.77,73.09,25541.365907828986,56.2983,56.4295,56.1748,56.4218,25541.3659
2014-08-06 11:00:00,73.07,73.1,72.94,73.0,21099.38922820655,56.4064,56.4295,56.306,56.3523,21099.3892
2014-08-06 11:30:00,72.98,73.19,72.95,73.16,17073.84786229872,56.3369,56.499,56.3137,56.4759,17073.8479
2014-08-06 12:00:00,73.15,73.19,72.93,72.98,22348.69516935036,56.4681,56.499,56.2983,56.3369,22348.6952
2014-08-06 12:30:00,72.98,73.05,72.88,72.93,31510.272071071624,56.3369,56.3909,56.2597,56.2983,31510.2721
2014-08-06 13:00:00,72.93,73.14,72.85,73.05,62881.73237090505,56.2983,56.4604,56.2366,56.3909,62881.7324
2014-08-06 13:30:00,73.05,73.21,73.05,73.05,30816.21321488062,56.3909,56.5145,56.3909,56.3909,30816.2132
2014-08-06 14:00:00,73.05,73.11,72.97,73.03,91754.58078845084,56.3909,56.4373,56.3292,56.3755,91754.5808
2014-08-06 14:30:00,73.01,73.14,72.89,72.92,98833.9811215991,56.3601,56.4604,56.2674,56.2906,98833.9811
2014-08-06 15:00:00,72.92,72.98,72.75,72.85,114380.89950027762,56.2906,56.3369,56.1594,56.2366,114380.8995
2014-08-06 15:30:00,72.87,72.89,72.63,72.71,143531.37146029982,56.252,56.2674,56.0667,56.1285,143531.3715
2014-08-07 09:30:00,72.82,73.06,72.73,72.8,51221.543586896165,56.2134,56.3987,56.1439,56.198,51221.5436
2014-08-07 10:00:00,72.88,73.09,72.83,73.01,24847.307051637978,56.2597,56.4218,56.2211,56.3601,24847.3071
2014-08-07 10:30:00,73.05,73.14,72.8,72.86,17212.65963353692,56.3909,56.4604,56.198,56.2443,17212.6596
2014-08-07 11:00:00,72.86,72.86,72.54,72.55,42198.7784564131,56.2443,56.2443,55.9972,56.005,42198.7785
2014-08-07 11:30:00,72.59,72.66,72.36,72.41,28178.789561354803,56.0358,56.0899,55.8583,55.8969,28178.7896
2014-08-07 12:00:00,72.42,72.44,72.26,72.31,45113.82565241532,55.9046,55.9201,55.7811,55.8197,45113.8257
2014-08-07 12:30:00,72.3,72.32,72.16,72.16,34702.942809550244,55.812,55.8274,55.7039,55.7039,34702.9428
2014-08-07 13:00:00,72.21,72.53,72.11,72.44,58995.00277623542,55.7425,55.9895,55.6653,55.9201,58995.0028
2014-08-07 13:30:00,72.44,72.57,72.29,72.36,35674.62520821766,55.9201,56.0204,55.8043,55.8583,35674.6252
2014-08-07 14:00:00,72.34,72.39,72.03,72.07,53442.53192670738,55.8429,55.8815,55.6036,55.6344,53442.5319
2014-08-07 14:30:00,72.09,72.09,71.98,71.98,37617.99000555247,55.6499,55.6499,55.565,55.565,37617.99
2014-08-07 15:00:00,71.98,72.05,71.58,71.64,104386.45197112714,55.565,55.619,55.2562,55.3025,104386.452
2014-08-07 15:30:00,71.66,71.97,71.6,71.87,119239.31149361464,55.3179,55.5572,55.2716,55.48,119239.3115
2014-08-08 09:30:00,72.12,72.5,72.05,72.47,37340.36646307607,55.673,55.9664,55.619,55.9432,37340.3665
2014-08-08 10:00:00,72.47,72.47,72.27,72.37,29844.530816213213,55.9432,55.9432,55.7888,55.866,29844.5308
2014-08-08 10:30:00,72.28,72.61,72.26,72.57,25402.55413659078,55.7965,56.0513,55.7811,56.0204,25402.5541
2014-08-08 11:00:00,72.52,72.86,72.52,72.82,23320.377568017768,55.9818,56.2443,55.9818,56.2134,23320.3776
2014-08-08 11:30:00,72.84,72.88,72.77,72.84,13048.306496390893,56.2288,56.2597,56.1748,56.2288,13048.3065
2014-08-08 12:00:00,72.85,72.93,72.8,72.8,34008.88395335924,56.2366,56.2983,56.198,56.198,34008.884
2014-08-08 12:30:00,72.78,72.88,72.78,72.8,14019.9888950583,56.1825,56.2597,56.1825,56.198,14019.9889
2014-08-08 13:00:00,72.77,73.13,72.77,73.08,18184.34203220433,56.1748,56.4527,56.1748,56.4141,18184.342
2014-08-08 13:30:00,73.08,73.23,73.06,73.21,13603.553581343696,56.4141,56.5299,56.3987,56.5145,13603.5536
2014-08-08 14:00:00,73.21,73.29,73.17,73.26,12770.682953914493,56.5145,56.5762,56.4836,56.5531,12770.683
2014-08-08 14:30:00,73.26,73.5,73.23,73.39,78428.65074958355,56.5531,56.7383,56.5299,56.6534,78428.6507
2014-08-08 15:00:00,73.4,73.49,73.38,73.49,44003.33148250971,56.6611,56.7306,56.6457,56.7306,44003.3315
2014-08-08 15:30:00,73.49,73.65,73.48,73.54,93420.32204330926,56.7306,56.8541,56.7229,56.7692,93420.322
2014-08-11 09:30:00,73.88,73.95,73.62,73.72,25957.801221543585,57.0317,57.0857,56.831,56.9081,25957.8012
2014-08-11 10:00:00,73.71,73.75,73.61,73.62,15546.91837867851,56.9004,56.9313,56.8232,56.831,15546.9184
2014-08-11 10:30:00,73.68,73.7,73.57,73.57,2637.4236535258187,56.8773,56.8927,56.7924,56.7924,2637.4237
2014-08-11 11:00:00,73.55,73.7,73.51,73.51,77040.53303720155,56.7769,56.8927,56.746,56.746,77040.533
2014-08-11 11:30:00,73.48,73.5,73.41,73.42,4719.600222098834,56.7229,56.7383,56.6688,56.6766,4719.6002
2014-08-11 12:00:00,73.44,73.55,73.39,73.52,4719.600222098834,56.692,56.7769,56.6534,56.7538,4719.6002
2014-08-11 12:30:00,73.55,73.59,73.54,73.55,3747.9178234314254,56.7769,56.8078,56.7692,56.7769,3747.9178
2014-08-11 13:00:00,73.57,73.6,73.46,73.47,4997.223764575236,56.7924,56.8155,56.7074,56.7152,4997.2238
2014-08-11 13:30:00,73.47,73.52,73.33,73.35,9855.63575791227,56.7152,56.7538,56.6071,56.6225,9855.6358
2014-08-11 14:00:00,73.33,73.34,73.24,73.24,11521.377012770685,56.6071,56.6148,56.5376,56.5376,11521.377
2014-08-11 14:30:00,73.24,73.27,73.19,73.21,13603.553581343696,56.5376,56.5608,56.499,56.5145,13603.5536
2014-08-11 15:00:00,73.23,73.34,73.23,73.29,12354.247640199888,56.5299,56.6148,56.5299,56.5762,12354.2476
2014-08-11 15:30:00,73.27,73.29,73.13,73.14,41921.1549139367,56.5608,56.5762,56.4527,56.4604,41921.1549
2014-08-12 09:30:00,72.45,72.88,72.41,72.8,77734.59189339256,55.9278,56.2597,55.8969,56.198,77734.5919
2014-08-12 10:00:00,72.81,72.9,72.76,72.85,12909.494725152692,56.2057,56.2751,56.1671,56.2366,12909.4947
2014-08-12 10:30:00,72.8,72.83,72.67,72.71,11382.56524153248,56.198,56.2211,56.0976,56.1285,11382.5652
2014-08-12 11:00:00,72.67,72.69,72.39,72.52,21099.38922820655,56.0976,56.113,55.8815,55.9818,21099.3892
2014-08-12 11:30:00,72.52,72.58,72.47,72.56,7357.023875624653,55.9818,56.0281,55.9432,56.0127,7357.0239
2014-08-12 12:00:00,72.52,72.7,72.45,72.65,10549.694614103277,55.9818,56.1208,55.9278,56.0822,10549.6946
2014-08-12 12:30:00,72.62,72.81,72.62,72.71,8328.706274292059,56.059,56.2057,56.059,56.1285,8328.7063
2014-08-12 13:00:00,72.7,72.72,72.51,72.65,43309.27262631871,56.1208,56.1362,55.9741,56.0822,43309.2726
2014-08-12 13:30:00,72.6,72.6,72.46,72.53,12215.435868961687,56.0436,56.0436,55.9355,55.9895,12215.4359
2014-08-12 14:00:00,72.55,72.55,72.3,72.44,69544.6973903387,56.005,56.005,55.812,55.9201,69544.6974
2014-08-12 14:30:00,72.44,72.54,72.28,72.4,54691.83786785119,55.9201,55.9972,55.7965,55.8892,54691.8379
2014-08-12 15:00:00,72.4,72.58,72.33,72.52,57468.07329261521,55.8892,56.0281,55.8351,55.9818,57468.0733
2014-08-12 15:30:00,72.52,72.59,72.47,72.56,85508.0510827318,55.9818,56.0358,55.9432,56.0127,85508.0511
2014-08-13 09:30:00,72.49,72.68,72.24,72.39,46918.37867851194,55.9587,56.1053,55.7657,55.8815,46918.3787
2014-08-13 10:00:00,72.4,72.59,72.39,72.41,23598.00111049417,55.8892,56.0358,55.8815,55.8969,23598.0011
2014-08-13 10:30:00,72.47,72.75,72.44,72.72,27901.1660188784,55.9432,56.1594,55.9201,56.1362,27901.166
2014-08-13 11:00:00,72.75,72.91,72.74,72.81,7634.647418101054,56.1594,56.2829,56.1516,56.2057,7634.6474
2014-08-13 11:30:00,72.8,72.97,72.78,72.93,28872.848417545807,56.198,56.3292,56.1825,56.2983,28872.8484
2014-08-13 12:00:00,72.93,72.97,72.76,72.82,11660.188784008884,56.2983,56.3292,56.1671,56.2134,11660.1888
2014-08-13 12:30:00,72.8,72.89,72.77,72.84,9994.447529150471,56.198,56.2674,56.1748,56.2288,9994.4475
2014-08-13 13:00:00,72.9,72.92,72.77,72.9,26374.236535258187,56.2751,56.2906,56.1748,56.2751,26374.2365
2014-08-13 13:30:00,72.88,72.98,72.88,72.96,10410.882842865074,56.2597,56.3369,56.2597,56.3215,10410.8828
2014-08-13 14:00:00,72.96,72.96,72.81,72.86,20821.765685730148,56.3215,56.3215,56.2057,56.2443,20821.7657
2014-08-13 14:30:00,72.85,72.95,72.77,72.87,57190.44975013881,56.2366,56.3137,56.1748,56.252,57190.4498
2014-08-13 15:00:00,72.88,72.93,72.83,72.88,20544.142143253743,56.2597,56.2983,56.2211,56.2597,20544.1421
2014-08-13 15:30:00,72.9,72.95,72.85,72.9,33592.44863964464,56.2751,56.3137,56.2366,56.2751,33592.4486
2014-08-14 09:30:00,72.88,72.9,72.46,72.54,26096.612992781786,56.2597,56.2751,55.9355,55.9972,26096.613
2014-08-14 10:00:00,72.54,72.75,72.52,72.64,13603.553581343696,55.9972,56.1594,55.9818,56.0744,13603.5536
2014-08-14 10:30:00,72.71,72.91,72.67,72.75,46224.31982232093,56.1285,56.2829,56.0976,56.1594,46224.3198
2014-08-14 11:00:00,72.75,72.98,72.7,72.92,32343.14269850083,56.1594,56.3369,56.1208,56.2906,32343.1427
2014-08-14 11:30:00,72.92,72.99,72.85,72.99,13048.306496390893,56.2906,56.3446,56.2366,56.3446,13048.3065
2014-08-14 12:00:00,73.01,73.04,72.91,72.95,17073.84786229872,56.3601,56.3832,56.2829,56.3137,17073.8479
2014-08-14 12:30:00,72.98,72.98,72.91,72.94,28734.03664630761,56.3369,56.3369,56.2829,56.306,28734.0366
2014-08-14 13:00:00,72.94,73.0,72.89,72.99,47890.06107717934,56.306,56.3523,56.2674,56.3446,47890.0611
2014-08-14 13:30:00,72.98,72.98,72.86,72.98,72320.93281510271,56.3369,56.3369,56.2443,56.3369,72320.9328
2014-08-14 14:00:00,72.98,73.03,72.9,72.91,29428.09550249861,56.3369,56.3755,56.2751,56.2829,29428.0955
2014-08-14 14:30:00,72.92,72.97,72.9,72.95,26651.86007773459,56.2906,56.3292,56.2751,56.3137,26651.8601
2014-08-14 15:00:00,72.97,73.03,72.96,72.97,23459.18933925597,56.3292,56.3755,56.3215,56.3292,23459.1893
2014-08-14 15:30:00,72.98,73.05,72.86,73.01,106468.62853970016,56.3369,56.3909,56.2443,56.3601,106468.6285
2014-08-15 09:30:00,73.54,73.61,73.04,73.06,56079.9555802332,56.7692,56.8232,56.3832,56.3987,56079.9556
2014-08-15 10:00:00,73.05,73.15,72.93,73.15,34702.942809550244,56.3909,56.4681,56.2983,56.4681,34702.9428
2014-08-15 10:30:00,73.17,73.21,72.59,72.77,37617.99000555247,56.4836,56.5145,56.0358,56.1748,37617.99
2014-08-15 11:00:00,72.77,72.93,72.71,72.74,54414.21432537479,56.1748,56.2983,56.1285,56.1516,54414.2143
2014-08-15 11:30:00,72.76,72.79,72.41,72.44,18323.15380344253,56.1671,56.1902,55.8969,55.9201,18323.1538
2014-08-15 12:00:00,72.41,72.61,72.3,72.6,45113.82565241532,55.8969,56.0513,55.812,56.0436,45113.8257
2014-08-15 12:30:00,72.65,72.67,72.47,72.66,59966.68517490283,56.0822,56.0976,55.9432,56.0899,59966.6852
2014-08-15 13:00:00,72.65,72.72,72.55,72.64,19433.64797334814,56.0822,56.1362,56.005,56.0744,19433.648
2014-08-15 13:30:00,72.67,72.67,72.54,72.54,22903.942254303165,56.0976,56.0976,55.9972,55.9972,22903.9423
2014-08-15 14:00:00,72.53,72.72,72.49,72.72,40255.41365907829,55.9895,56.1362,55.9587,56.1362,40255.4137
2014-08-15 14:30:00,72.71,72.83,72.67,72.71,48861.74347584675,56.1285,56.2211,56.0976,56.1285,48861.7435
2014-08-15 15:00:00,72.71,72.88,72.65,72.83,76068.85063853415,56.1285,56.2597,56.0822,56.2211,76068.8506
2014-08-15 15:30:00,72.83,73.03,72.75,72.8,219461.41032759572,56.2211,56.3755,56.1594,56.198,219461.4103
2014-08-18 09:30:00,73.21,73.22,72.67,73.15,57745.696835091614,56.8153,56.8231,56.3963,56.7688,57745.6968
2014-08-18 10:00:00,73.16,73.2,72.97,73.17,17490.283176013323,56.7765,56.8076,56.6291,56.7843,17490.2832
2014-08-18 10:30:00,73.11,73.25,73.06,73.15,33870.07218212104,56.7377,56.8464,56.6989,56.7688,33870.0722
2014-08-18 11:00:00,73.16,73.17,73.04,73.16,55802.3320377568,56.7765,56.7843,56.6834,56.7765,55802.332
2014-08-18 11:30:00,73.17,73.18,73.02,73.05,22071.07162687396,56.7843,56.792,56.6679,56.6912,22071.0716
2014-08-18 12:00:00,73.06,73.2,72.96,73.01,65796.77956690727,56.6989,56.8076,56.6213,56.6601,65796.7796
2014-08-18 12:30:00,73.0,73.0,72.84,72.84,49833.42587451416,56.6524,56.6524,56.5282,56.5282,49833.4259
2014-08-18 13:00:00,72.82,72.93,72.8,72.91,40394.22543031649,56.5127,56.598,56.4971,56.5825,40394.2254
2014-08-18 13:30:00,72.94,73.06,72.87,73.06,34564.13103831204,56.6058,56.6989,56.5515,56.6989,34564.131
2014-08-18 14:00:00,73.07,73.11,72.92,72.94,30816.21321488062,56.7067,56.7377,56.5903,56.6058,30816.2132
2014-08-18 14:30:00,72.96,73.01,72.89,72.94,43448.08439755691,56.6213,56.6601,56.567,56.6058,43448.0844
2014-08-18 15:00:00,72.95,73.03,72.95,72.96,14575.235980011104,56.6136,56.6756,56.6136,56.6213,14575.236
2014-08-18 15:30:00,72.96,73.06,72.95,73.06,83981.1215991116,56.6213,56.6989,56.6136,56.6989,83981.1216
2014-08-19 09:30:00,73.6,73.78,73.26,73.75,71765.68573014991,57.118,57.2577,56.8541,57.2344,71765.6857
2014-08-19 10:00:00,73.71,73.73,73.39,73.61,67740.14436424208,57.2034,57.2189,56.955,57.1258,67740.1444
2014-08-19 10:30:00,73.61,73.78,73.59,73.68,39144.91948917268,57.1258,57.2577,57.1102,57.1801,39144.9195
2014-08-19 11:00:00,73.65,73.8,73.65,73.73,31093.83675735702,57.1568,57.2732,57.1568,57.2189,31093.8368
2014-08-19 11:30:00,73.71,73.87,73.67,73.87,17351.471404775122,57.2034,57.3275,57.1723,57.3275,17351.4714
2014-08-19 12:00:00,73.86,73.98,73.83,73.89,90782.89838978344,57.3198,57.4129,57.2965,57.3431,90782.8984
2014-08-19 12:30:00,73.87,73.87,73.71,73.75,20127.706829539144,57.3275,57.3275,57.2034,57.2344,20127.7068
2014-08-19 13:00:00,73.75,73.8,73.62,73.65,19711.27151582454,57.2344,57.2732,57.1335,57.1568,19711.2715
2014-08-19 13:30:00,73.68,73.68,73.6,73.65,23459.18933925597,57.1801,57.1801,57.118,57.1568,23459.1893
2014-08-19 14:00:00,73.65,73.8,73.65,73.75,49555.80233203776,57.1568,57.2732,57.1568,57.2344,49555.8023
2014-08-19 14:30:00,73.74,73.91,73.73,73.8,76346.47418101055,57.2266,57.3586,57.2189,57.2732,76346.4742
2014-08-19 15:00:00,73.82,73.96,73.75,73.93,71765.68573014991,57.2887,57.3974,57.2344,57.3741,71765.6857
2014-08-19 15:30:00,73.96,74.03,73.84,73.85,142698.50083287063,57.3974,57.4517,57.3042,57.312,142698.5008
2014-08-20 09:30:00,73.86,73.99,73.66,73.95,100222.09883398112,57.3198,57.4207,57.1646,57.3896,100222.0988
2014-08-20 10:00:00,73.96,74.11,73.93,74.1,46501.943364797335,57.3974,57.5138,57.3741,57.506,46501.9434
2014-08-20 10:30:00,74.07,74.35,74.07,74.34,26235.424764019983,57.4827,57.7,57.4827,57.6923,26235.4248
2014-08-20 11:00:00,74.35,74.35,74.19,74.32,39977.790116601886,57.7,57.7,57.5759,57.6768,39977.7901
2014-08-20 11:30:00,74.31,74.35,74.21,74.21,10272.071071626871,57.669,57.7,57.5914,57.5914,10272.0711
2014-08-20 12:00:00,74.25,74.29,74.22,74.29,14297.612437534704,57.6224,57.6535,57.5992,57.6535,14297.6124
2014-08-20 12:30:00,74.29,74.37,74.22,74.37,13325.930038867296,57.6535,57.7156,57.5992,57.7156,13325.93
2014-08-20 13:00:00,74.36,74.41,74.32,74.39,39561.35480288728,57.7078,57.7466,57.6768,57.7311,39561.3548
2014-08-20 13:30:00,74.39,74.52,74.35,74.51,83009.43920044419,57.7311,57.832,57.7,57.8242,83009.4392
2014-08-20 14:00:00,74.48,74.53,74.32,74.36,88423.09827873403,57.8009,57.8397,57.6768,57.7078,88423.0983
2014-08-20 14:30:00,74.35,74.48,74.24,74.48,41088.28428650749,57.7,57.8009,57.6147,57.8009,41088.2843
2014-08-20 15:00:00,74.48,74.78,74.48,74.76,67740.14436424208,57.8009,58.0337,57.8009,58.0182,67740.1444
2014-08-20 15:30:00,74.71,74.73,74.59,74.62,89672.40421987783,57.9794,57.9949,57.8863,57.9096,89672.4042
2014-08-21 09:30:00,74.72,74.73,74.27,74.6,70794.0033314825,57.9872,57.9949,57.638,57.8941,70794.0033
2014-08-21 10:00:00,74.67,74.67,74.36,74.55,25818.989450305384,57.9484,57.9484,57.7078,57.8552,25818.9895
2014-08-21 10:30:00,74.57,74.76,74.54,74.65,13742.365352581895,57.8708,58.0182,57.8475,57.9329,13742.3654
2014-08-21 11:00:00,74.68,74.71,74.57,74.65,14436.424208772904,57.9561,57.9794,57.8708,57.9329,14436.4242
2014-08-21 11:30:00,74.59,74.64,74.45,74.47,14019.9888950583,57.8863,57.9251,57.7776,57.7932,14019.9889
2014-08-21 12:00:00,74.46,74.53,74.42,74.42,6801.776790671848,57.7854,57.8397,57.7544,57.7544,6801.7768
2014-08-21 12:30:00,74.41,74.45,74.39,74.42,9022.765130483063,57.7466,57.7776,57.7311,57.7544,9022.7651
2014-08-21 13:00:00,74.42,74.53,74.4,74.52,11937.812326485286,57.7544,57.8397,57.7388,57.832,11937.8123
2014-08-21 13:30:00,74.55,74.55,74.4,74.44,10688.506385341476,57.8552,57.8552,57.7388,57.7699,10688.5064
2014-08-21 14:00:00,74.44,74.44,74.36,74.37,11799.000555247085,57.7699,57.7699,57.7078,57.7156,11799.0006
2014-08-21 14:30:00,74.35,74.4,74.33,74.37,13325.930038867296,57.7,57.7388,57.6845,57.7156,13325.93
2014-08-21 15:00:00,74.39,74.44,74.26,74.3,25680.177679067183,57.7311,57.7699,57.6302,57.6612,25680.1777
2014-08-21 15:30:00,74.3,74.33,73.94,73.96,170460.8550805108,57.6612,57.6845,57.3819,57.3974,170460.8551
2014-08-22 09:30:00,74.22,74.22,73.75,74.08,49000.55524708495,57.5992,57.5992,57.2344,57.4905,49000.5552
2014-08-22 10:00:00,74.1,74.29,73.96,74.17,21654.63631315936,57.506,57.6535,57.3974,57.5603,21654.6363
2014-08-22 10:30:00,74.22,74.25,73.91,73.91,18184.34203220433,57.5992,57.6224,57.3586,57.3586,18184.342
2014-08-22 11:00:00,73.91,74.18,73.84,74.17,18878.400888395336,57.3586,57.5681,57.3042,57.5603,18878.4009
2014-08-22 11:30:00,74.17,74.17,74.04,74.09,6662.965019433647,57.5603,57.5603,57.4595,57.4983,6662.965
2014-08-22 12:00:00,74.08,74.14,74.04,74.09,7773.459189339255,57.4905,57.5371,57.4595,57.4983,7773.4592
2014-08-22 12:30:00,74.09,74.14,74.06,74.06,4303.16490838423,57.4983,57.5371,57.475,57.475,4303.1649
2014-08-22 13:00:00,74.05,74.09,74.02,74.08,6662.965019433647,57.4672,57.4983,57.4439,57.4905,6662.965
2014-08-22 13:30:00,74.08,74.17,74.01,74.09,21793.448084397554,57.4905,57.5603,57.4362,57.4983,21793.4481
2014-08-22 14:00:00,74.1,74.19,74.08,74.11,16657.412548584118,57.506,57.5759,57.4905,57.5138,16657.4125
2014-08-22 14:30:00,74.08,74.17,74.01,74.06,14714.047751249303,57.4905,57.5603,57.4362,57.475,14714.0478
2014-08-22 15:00:00,74.1,74.27,74.07,74.18,12354.247640199888,57.506,57.638,57.4827,57.5681,12354.2476
2014-08-22 15:30:00,74.18,74.19,74.0,74.01,42337.5902276513,57.5681,57.5759,57.4284,57.4362,42337.5902
2014-08-25 09:30:00,74.21,74.73,74.2,74.68,37340.36646307607,57.5914,57.9949,57.5836,57.9561,37340.3665
2014-08-25 10:00:00,74.68,74.72,74.54,74.71,16935.03609106052,57.9561,57.9872,57.8475,57.9794,16935.0361
2014-08-25 10:30:00,74.71,74.86,74.68,74.81,18600.77734591893,57.9794,58.0958,57.9561,58.057,18600.7773
2014-08-25 11:00:00,74.82,74.97,74.82,74.86,39144.91948917268,58.0648,58.1812,58.0648,58.0958,39144.9195
2014-08-25 11:30:00,74.82,74.82,74.67,74.73,14991.671293725709,58.0648,58.0648,57.9484,57.9949,14991.6713
2014-08-25 12:00:00,74.75,74.76,74.53,74.53,12215.435868961687,58.0105,58.0182,57.8397,57.8397,12215.4359
2014-08-25 12:30:00,74.54,74.6,74.51,74.55,15685.730149916712,57.8475,57.8941,57.8242,57.8552,15685.7301
2014-08-25 13:00:00,74.54,74.54,74.44,74.5,9855.63575791227,57.8475,57.8475,57.7699,57.8164,9855.6358
2014-08-25 13:30:00,74.55,74.71,74.54,74.63,47196.00222098834,57.8552,57.9794,57.8475,57.9173,47196.0022
2014-08-25 14:00:00,74.63,74.63,74.34,74.47,17490.283176013323,57.9173,57.9173,57.6923,57.7932,17490.2832
2014-08-25 14:30:00,74.46,74.53,74.42,74.45,12076.624097723488,57.7854,57.8397,57.7544,57.7776,12076.6241
2014-08-25 15:00:00,74.45,74.53,74.42,74.47,36229.87229317046,57.7776,57.8397,57.7544,57.7932,36229.8723
2014-08-25 15:30:00,74.49,74.62,74.47,74.48,61354.80288728484,57.8087,57.9096,57.7932,57.8009,61354.8029
2014-08-26 09:30:00,74.67,74.96,74.66,74.92,29566.90727373681,57.9484,58.1734,57.9406,58.1424,29566.9073
2014-08-26 10:00:00,74.91,74.92,74.56,74.59,11799.000555247085,58.1346,58.1424,57.863,57.8863,11799.0006
2014-08-26 10:30:00,74.6,74.66,74.55,74.58,20544.142143253743,57.8941,57.9406,57.8552,57.8785,20544.1421
2014-08-26 11:00:00,74.62,74.66,74.55,74.63,28595.224875069405,57.9096,57.9406,57.8552,57.9173,28595.2249
2014-08-26 11:30:00,74.63,74.63,74.42,74.44,22071.07162687396,57.9173,57.9173,57.7544,57.7699,22071.0716
2014-08-26 12:00:00,74.45,74.47,74.34,74.42,35535.81343697946,57.7776,57.7932,57.6923,57.7544,35535.8134
2014-08-26 12:30:00,74.42,74.44,74.37,74.39,4997.223764575236,57.7544,57.7699,57.7156,57.7311,4997.2238
2014-08-26 13:00:00,74.39,74.42,74.36,74.4,5274.8473070516375,57.7311,57.7544,57.7078,57.7388,5274.8473
2014-08-26 13:30:00,74.42,74.47,74.36,74.38,31371.460299833423,57.7544,57.7932,57.7078,57.7233,31371.4603
2014-08-26 14:00:00,74.39,74.39,74.24,74.24,49833.42587451416,57.7311,57.7311,57.6147,57.6147,49833.4259
2014-08-26 14:30:00,74.24,74.29,74.24,74.27,16240.977234869517,57.6147,57.6535,57.6147,57.638,16240.9772
2014-08-26 15:00:00,74.27,74.4,74.27,74.35,41921.1549139367,57.638,57.7388,57.638,57.7,41921.1549
2014-08-26 15:30:00,74.37,74.47,74.13,74.18,119100.49972237644,57.7156,57.7932,57.5293,57.5681,119100.4997
2014-08-27 09:30:00,74.42,74.48,74.05,74.2,44975.01388117712,57.7544,57.8009,57.4672,57.5836,44975.0139
2014-08-27 10:00:00,74.14,74.21,74.03,74.2,14436.424208772904,57.5371,57.5914,57.4517,57.5836,14436.4242
2014-08-27 10:30:00,74.22,74.36,74.2,74.33,37756.80177679067,57.5992,57.7078,57.5836,57.6845,37756.8018
2014-08-27 11:00:00,74.33,74.38,74.28,74.29,31371.460299833423,57.6845,57.7233,57.6457,57.6535,31371.4603
2014-08-27 11:30:00,74.28,74.29,74.24,74.25,4025.541365907829,57.6457,57.6535,57.6147,57.6224,4025.5414
2014-08-27 12:00:00,74.26,74.33,74.18,74.33,33037.201554691834,57.6302,57.6845,57.5681,57.6845,33037.2016
2014-08-27 12:30:00,74.29,74.42,74.29,74.4,23181.565796779567,57.6535,57.7544,57.6535,57.7388,23181.5658
2014-08-27 13:00:00,74.44,74.5,74.44,74.47,6524.153248195446,57.7699,57.8164,57.7699,57.7932,6524.1532
2014-08-27 13:30:00,74.48,74.48,74.4,74.41,7357.023875624653,57.8009,57.8009,57.7388,57.7466,7357.0239
2014-08-27 14:00:00,74.43,74.63,74.42,74.58,56635.20266518601,57.7621,57.9173,57.7544,57.8785,56635.2027
2014-08-27 14:30:00,74.58,74.6,74.42,74.42,10966.129927817878,57.8785,57.8941,57.7544,57.7544,10966.1299
2014-08-27 15:00:00,74.42,74.55,74.39,74.53,111465.8523042754,57.7544,57.8552,57.7311,57.8397,111465.8523
2014-08-27 15:30:00,74.51,74.58,74.47,74.51,62604.108828428645,57.8242,57.8785,57.7932,57.8242,62604.1088
2014-08-28 09:30:00,74.03,74.14,73.86,74.11,18600.77734591893,57.4517,57.5371,57.3198,57.5138,18600.7773
2014-08-28 10:00:00,74.14,74.22,74.07,74.15,13325.930038867296,57.5371,57.5992,57.4827,57.5448,13325.93
2014-08-28 10:30:00,74.26,74.42,74.24,74.42,12770.682953914493,57.6302,57.7544,57.6147,57.7544,12770.683
2014-08-28 11:00:00,74.41,74.43,74.32,74.35,12076.624097723488,57.7466,57.7621,57.6768,57.7,12076.6241
2014-08-28 11:30:00,74.4,74.5,74.39,74.49,8328.706274292059,57.7388,57.8164,57.7311,57.8087,8328.7063
2014-08-28 12:00:00,74.48,74.61,74.48,74.6,7357.023875624653,57.8009,57.9018,57.8009,57.8941,7357.0239
2014-08-28 12:30:00,74.61,74.63,74.54,74.55,7773.459189339255,57.9018,57.9173,57.8475,57.8552,7773.4592
2014-08-28 13:00:00,74.56,74.56,74.5,74.54,3747.9178234314254,57.863,57.863,57.8164,57.8475,3747.9178
2014-08-28 13:30:00,74.54,74.58,74.52,74.54,8051.082731815657,57.8475,57.8785,57.832,57.8475,8051.0827
2014-08-28 14:00:00,74.54,74.76,74.54,74.58,88839.53359244863,57.8475,58.0182,57.8475,57.8785,88839.5336
2014-08-28 14:30:00,74.58,74.62,74.51,74.51,9578.012215435869,57.8785,57.9096,57.8242,57.8242,9578.0122
2014-08-28 15:00:00,74.51,74.63,74.51,74.6,10688.506385341476,57.8242,57.9173,57.8242,57.8941,10688.5064
2014-08-28 15:30:00,74.6,74.66,74.53,74.58,45391.44919489172,57.8941,57.9406,57.8397,57.8785,45391.4492
2014-08-29 09:30:00,74.59,74.68,74.42,74.6,35119.37812326485,57.8863,57.9561,57.7544,57.8941,35119.3781
2014-08-29 10:00:00,74.6,74.6,74.37,74.42,17073.84786229872,57.8941,57.8941,57.7156,57.7544,17073.8479
2014-08-29 10:30:00,74.37,74.63,74.37,74.52,23875.62465297057,57.7156,57.9173,57.7156,57.832,23875.6247
2014-08-29 11:00:00,74.53,74.71,74.5,74.7,30816.21321488062,57.8397,57.9794,57.8164,57.9717,30816.2132
2014-08-29 11:30:00,74.65,74.91,74.63,74.89,13881.177123820098,57.9329,58.1346,57.9173,58.1191,13881.1771
2014-08-29 12:00:00,74.9,74.94,74.85,74.89,11937.812326485286,58.1269,58.1579,58.0881,58.1191,11937.8123
2014-08-29 12:30:00,74.9,74.95,74.88,74.92,8189.894503053858,58.1269,58.1657,58.1113,58.1424,8189.8945
2014-08-29 13:00:00,74.96,74.96,74.86,74.9,4858.411993337035,58.1734,58.1734,58.0958,58.1269,4858.412
2014-08-29 13:30:00,74.82,74.84,74.81,74.82,3470.2942809550245,58.0648,58.0803,58.057,58.0648,3470.2943
2014-08-29 14:00:00,74.84,74.85,74.77,74.77,10272.071071626871,58.0803,58.0881,58.026,58.026,10272.0711
2014-08-29 14:30:00,74.79,74.79,74.67,74.68,14991.671293725709,58.0415,58.0415,57.9484,57.9561,14991.6713
2014-08-29 15:00:00,74.68,74.73,74.59,74.71,22348.69516935036,57.9561,57.9949,57.8863,57.9794,22348.6952
2014-08-29 15:30:00,74.73,74.78,74.64,74.71,41782.3431426985,57.9949,58.0337,57.9251,57.9794,41782.3431
2014-09-02 09:30:00,74.84,74.99,74.69,74.96,39838.978345363685,58.0803,58.1967,57.9639,58.1734,39838.9783
2014-09-02 10:00:00,74.91,75.21,74.9,75.16,24153.248195446973,58.1346,58.3674,58.1269,58.3286,24153.2482
2014-09-02 10:30:00,75.14,75.23,75.08,75.14,16796.22431982232,58.3131,58.383,58.2666,58.3131,16796.2243
2014-09-02 11:00:00,75.14,75.16,74.96,75.05,32898.38978345363,58.3131,58.3286,58.1734,58.2433,32898.3898
2014-09-02 11:30:00,75.05,75.09,74.86,74.89,14991.671293725709,58.2433,58.2743,58.0958,58.1191,14991.6713
2014-09-02 12:00:00,74.89,74.94,74.84,74.93,13325.930038867296,58.1191,58.1579,58.0803,58.1502,13325.93
2014-09-02 12:30:00,74.91,74.91,74.72,74.73,10549.694614103277,58.1346,58.1346,57.9872,57.9949,10549.6946
2014-09-02 13:00:00,74.68,74.79,74.68,74.73,7634.647418101054,57.9561,58.0415,57.9561,57.9949,7634.6474
2014-09-02 13:30:00,74.75,74.93,74.75,74.92,9855.63575791227,58.0105,58.1502,58.0105,58.1424,9855.6358
2014-09-02 14:00:00,74.92,74.95,74.84,74.86,18045.53026096613,58.1424,58.1657,58.0803,58.0958,18045.5303
2014-09-02 14:30:00,74.88,75.01,74.86,74.98,16796.22431982232,58.1113,58.2122,58.0958,58.189,16796.2243
2014-09-02 15:00:00,74.98,75.02,74.91,74.96,12493.05941143809,58.189,58.22,58.1346,58.1734,12493.0594
2014-09-02 15:30:00,74.95,75.04,74.91,74.98,48722.93170460855,58.1657,58.2355,58.1346,58.189,48722.9317
2014-09-03 09:30:00,75.53,75.67,75.33,75.4,82315.3803442532,58.6158,58.7244,58.4606,58.5149,82315.3803
2014-09-03 10:00:00,75.4,75.45,75.26,75.39,29011.660188784008,58.5149,58.5537,58.4063,58.5071,29011.6602
2014-09-03 10:30:00,75.37,75.56,75.35,75.51,13742.365352581895,58.4916,58.6391,58.4761,58.6003,13742.3654
2014-09-03 11:00:00,75.44,75.51,75.4,75.4,30538.589672404218,58.5459,58.6003,58.5149,58.5149,30538.5897
2014-09-03 11:30:00,75.4,75.45,75.32,75.32,8051.082731815657,58.5149,58.5537,58.4528,58.4528,8051.0827
2014-09-03 12:00:00,75.27,75.43,75.25,75.35,9855.63575791227,58.414,58.5382,58.3985,58.4761,9855.6358
2014-09-03 12:30:00,75.3,75.38,75.3,75.37,10133.259300388672,58.4373,58.4994,58.4373,58.4916,10133.2593
2014-09-03 13:00:00,75.34,75.63,75.33,75.62,91338.14547473626,58.4683,58.6934,58.4606,58.6856,91338.1455
2014-09-03 13:30:00,75.63,75.66,75.45,75.56,40949.47251526929,58.6934,58.7167,58.5537,58.6391,40949.4725
2014-09-03 14:00:00,75.52,75.53,75.37,75.42,10688.506385341476,58.608,58.6158,58.4916,58.5304,10688.5064
2014-09-03 14:30:00,75.47,75.78,75.46,75.71,67184.89727928927,58.5692,58.8098,58.5615,58.7555,67184.8973
2014-09-03 15:00:00,75.69,75.76,75.58,75.67,57745.696835091614,58.74,58.7943,58.6546,58.7244,57745.6968
2014-09-03 15:30:00,75.69,75.77,75.65,75.67,102304.27540255414,58.74,58.802,58.7089,58.7244,102304.2754
2014-09-04 09:30:00,75.57,76.01,75.57,75.84,54553.026096612986,58.6468,58.9883,58.6468,58.8564,54553.0261
2014-09-04 10:00:00,75.9,75.92,75.74,75.8,30955.02498611882,58.9029,58.9185,58.7788,58.8253,30955.025
2014-09-04 10:30:00,75.81,75.94,75.74,75.87,23598.00111049417,58.8331,58.934,58.7788,58.8796,23598.0011
2014-09-04 11:00:00,75.87,75.89,75.77,75.86,27484.730705163794,58.8796,58.8952,58.802,58.8719,27484.7307
2014-09-04 11:30:00,75.86,75.87,75.78,75.81,19017.212659633537,58.8719,58.8796,58.8098,58.8331,19017.2127
2014-09-04 12:00:00,75.81,75.87,75.79,75.79,13187.118267629094,58.8331,58.8796,58.8176,58.8176,13187.1183
2014-09-04 12:30:00,75.79,75.89,75.79,75.86,18184.34203220433,58.8176,58.8952,58.8176,58.8719,18184.342
2014-09-04 13:00:00,75.86,75.87,75.79,75.79,11382.56524153248,58.8719,58.8796,58.8176,58.8176,11382.5652
2014-09-04 13:30:00,75.78,75.82,75.74,75.81,21793.448084397554,58.8098,58.8408,58.7788,58.8331,21793.4481
2014-09-04 14:00:00,75.81,75.87,75.79,75.8,30816.21321488062,58.8331,58.8796,58.8176,58.8253,30816.2132
2014-09-04 14:30:00,75.8,75.87,75.77,75.77,34286.50749583564,58.8253,58.8796,58.802,58.802,34286.5075
2014-09-04 15:00:00,75.77,75.77,75.61,75.71,52054.41421432537,58.802,58.802,58.6779,58.7555,52054.4142
2014-09-04 15:30:00,75.71,75.72,75.58,75.65,75235.98001110494,58.7555,58.7632,58.6546,58.7089,75235.98
2014-09-05 09:30:00,75.39,75.46,75.2,75.38,41782.3431426985,58.5071,58.5615,58.3597,58.4994,41782.3431
2014-09-05 10:00:00,75.4,75.42,75.22,75.24,26790.67184897279,58.5149,58.5304,58.3752,58.3907,26790.6718
2014-09-05 10:30:00,75.26,75.26,75.04,75.22,10549.694614103277,58.4063,58.4063,58.2355,58.3752,10549.6946
2014-09-05 11:00:00,75.17,75.27,75.15,75.25,19294.83620210994,58.3364,58.414,58.3209,58.3985,19294.8362
2014-09-05 11:30:00,75.26,75.29,75.13,75.25,24708.495280399777,58.4063,58.4295,58.3054,58.3985,24708.4953
2014-09-05 12:00:00,75.25,75.38,75.21,75.38,12493.05941143809,58.3985,58.4994,58.3674,58.4994,12493.0594
2014-09-05 12:30:00,75.37,75.44,75.36,75.36,7773.459189339255,58.4916,58.5459,58.4839,58.4839,7773.4592
2014-09-05 13:00:00,75.35,75.44,75.33,75.41,14714.047751249303,58.4761,58.5459,58.4606,58.5227,14714.0478
2014-09-05 13:30:00,75.41,75.48,75.36,75.38,9439.200444197668,58.5227,58.577,58.4839,58.4994,9439.2004
2014-09-05 14:00:00,75.41,75.53,75.41,75.48,11243.75347029428,58.5227,58.6158,58.5227,58.577,11243.7535
2014-09-05 14:30:00,75.51,75.51,75.43,75.46,12770.682953914493,58.6003,58.6003,58.5382,58.5615,12770.683
2014-09-05 15:00:00,75.46,75.51,75.44,75.45,23875.62465297057,58.5615,58.6003,58.5459,58.5537,23875.6247
2014-09-05 15:30:00,75.44,75.51,75.4,75.45,40671.84897279289,58.5459,58.6003,58.5149,58.5537,40671.849
2014-09-08 09:30:00,74.95,75.17,74.82,74.85,82593.0038867296,58.1657,58.3364,58.0648,58.0881,82593.0039
2014-09-08 10:00:00,74.85,74.93,74.59,74.69,53581.34369794558,58.0881,58.1502,57.8863,57.9639,53581.3437
2014-09-08 10:30:00,74.63,74.8,74.45,74.75,48028.87284841754,57.9173,58.0493,57.7776,58.0105,48028.8728
2014-09-08 11:00:00,74.75,74.82,74.66,74.71,21515.82454192116,58.0105,58.0648,57.9406,57.9794,21515.8245
2014-09-08 11:30:00,74.71,74.76,74.62,74.63,6385.3414769572455,57.9794,58.0182,57.9096,57.9173,6385.3415
2014-09-08 12:00:00,74.63,74.69,74.55,74.61,18184.34203220433,57.9173,57.9639,57.8552,57.9018,18184.342
2014-09-08 12:30:00,74.6,74.63,74.49,74.49,6940.588561910049,57.8941,57.9173,57.8087,57.8087,6940.5886
2014-09-08 13:00:00,74.5,74.53,74.18,74.18,18461.965574680733,57.8164,57.8397,57.5681,57.5681,18461.9656
2014-09-08 13:30:00,74.16,74.31,74.14,74.2,11937.812326485286,57.5526,57.669,57.5371,57.5836,11937.8123
2014-09-08 14:00:00,74.2,74.34,74.18,74.24,30816.21321488062,57.5836,57.6923,57.5681,57.6147,30816.2132
2014-09-08 14:30:00,74.23,74.25,74.18,74.19,24014.43642420877,57.6069,57.6224,57.5681,57.5759,24014.4364
2014-09-08 15:00:00,74.17,74.29,74.13,74.29,26096.612992781786,57.5603,57.6535,57.5293,57.6535,26096.613
2014-09-08 15:30:00,74.26,74.37,74.23,74.29,65102.72071071626,57.6302,57.7156,57.6069,57.6535,65102.7207
2014-09-09 09:30:00,73.74,73.81,73.33,73.53,90088.83953359244,57.2266,57.281,56.9085,57.0637,90088.8395
2014-09-09 10:00:00,73.58,73.85,73.55,73.61,43864.51971127151,57.1025,57.312,57.0792,57.1258,43864.5197
2014-09-09 10:30:00,73.61,73.61,73.41,73.49,39144.91948917268,57.1258,57.1258,56.9705,57.0326,39144.9195
2014-09-09 11:00:00,73.5,73.61,73.5,73.58,34425.31926707384,57.0404,57.1258,57.0404,57.1025,34425.3193
2014-09-09 11:30:00,73.59,73.61,73.44,73.52,23042.75402554137,57.1102,57.1258,56.9938,57.0559,23042.754
2014-09-09 12:00:00,73.52,73.6,73.49,73.55,20682.953914491947,57.0559,57.118,57.0326,57.0792,20682.9539
2014-09-09 12:30:00,73.55,73.55,73.36,73.37,20960.57745696835,57.0792,57.0792,56.9317,56.9395,20960.5775
2014-09-09 13:00:00,73.37,73.44,73.33,73.39,32343.14269850083,56.9395,56.9938,56.9085,56.955,32343.1427
2014-09-09 13:30:00,73.41,73.62,73.41,73.5,26096.612992781786,56.9705,57.1335,56.9705,57.0404,26096.613
2014-09-09 14:00:00,73.48,73.48,73.21,73.21,32759.578012215432,57.0249,57.0249,56.8153,56.8153,32759.578
2014-09-09 14:30:00,73.24,73.29,73.14,73.18,40810.66074403109,56.8386,56.8774,56.761,56.792,40810.6607
2014-09-09 15:00:00,73.19,73.19,72.72,72.8,89811.21599111604,56.7998,56.7998,56.4351,56.4971,89811.216
2014-09-09 15:30:00,72.79,72.89,72.72,72.8,187118.2676290949,56.4894,56.567,56.4351,56.4971,187118.2676
2014-09-10 09:30:00,72.65,72.76,72.32,72.32,45113.82565241532,56.3807,56.4661,56.1246,56.1246,45113.8257
2014-09-10 10:00:00,72.34,72.75,72.22,72.75,117990.00555247084,56.1402,56.4583,56.047,56.4583,117990.0056
2014-09-10 10:30:00,72.73,72.75,72.54,72.69,24292.05996668517,56.4428,56.4583,56.2954,56.4118,24292.06
2014-09-10 11:00:00,72.69,72.85,72.62,72.85,22348.69516935036,56.4118,56.5359,56.3575,56.5359,22348.6952
2014-09-10 11:30:00,72.86,72.88,72.76,72.83,11937.812326485286,56.5437,56.5592,56.4661,56.5204,11937.8123
2014-09-10 12:00:00,72.8,72.9,72.7,72.83,18739.58911715713,56.4971,56.5748,56.4195,56.5204,18739.5891
2014-09-10 12:30:00,72.87,72.9,72.72,72.72,11521.377012770685,56.5515,56.5748,56.4351,56.4351,11521.377
2014-09-10 13:00:00,72.7,72.87,72.65,72.7,22487.50694058856,56.4195,56.5515,56.3807,56.4195,22487.5069
2014-09-10 13:30:00,72.71,72.72,72.55,72.61,23875.62465297057,56.4273,56.4351,56.3031,56.3497,23875.6247
2014-09-10 14:00:00,72.57,72.6,72.36,72.36,34147.69572459744,56.3187,56.3419,56.1557,56.1557,34147.6957
2014-09-10 14:30:00,72.36,72.48,72.31,72.4,49000.55524708495,56.1557,56.2488,56.1169,56.1867,49000.5552
2014-09-10 15:00:00,72.4,72.64,72.4,72.59,85646.86285397001,56.1867,56.373,56.1867,56.3342,85646.8629
2014-09-10 15:30:00,72.6,72.62,72.49,72.57,110355.3581343698,56.3419,56.3575,56.2566,56.3187,110355.3581
2014-09-11 09:30:00,72.23,72.47,72.16,72.47,39422.54303164908,56.0548,56.241,56.0005,56.241,39422.543
2014-09-11 10:00:00,72.49,72.49,72.3,72.38,29566.90727373681,56.2566,56.2566,56.1091,56.1712,29566.9073
2014-09-11 10:30:00,72.38,72.51,72.29,72.51,15269.294836202109,56.1712,56.2721,56.1014,56.2721,15269.2948
2014-09-11 11:00:00,72.49,72.62,72.47,72.53,30122.15435868961,56.2566,56.3575,56.241,56.2876,30122.1544
2014-09-11 11:30:00,72.54,72.74,72.54,72.71,8467.51804553026,56.2954,56.4506,56.2954,56.4273,8467.518
2014-09-11 12:00:00,72.68,72.71,72.55,72.68,12631.87118267629,56.404,56.4273,56.3031,56.404,12631.8712
2014-09-11 12:30:00,72.72,72.72,72.58,72.58,8745.141588006662,56.4351,56.4351,56.3264,56.3264,8745.1416
2014-09-11 13:00:00,72.58,72.67,72.41,72.45,12493.05941143809,56.3264,56.3963,56.1945,56.2255,12493.0594
2014-09-11 13:30:00,72.45,72.46,72.32,72.37,15685.730149916712,56.2255,56.2333,56.1246,56.1634,15685.7301
2014-09-11 14:00:00,72.36,72.48,72.36,72.48,13187.118267629094,56.1557,56.2488,56.1557,56.2488,13187.1183
2014-09-11 14:30:00,72.49,72.62,72.49,72.61,22765.13048306496,56.2566,56.3575,56.2566,56.3497,22765.1305
2014-09-11 15:00:00,72.6,72.65,72.5,72.54,22209.88339811216,56.3419,56.3807,56.2643,56.2954,22209.8834
2014-09-11 15:30:00,72.53,72.6,72.48,72.59,31787.895613548026,56.2876,56.3419,56.2488,56.3342,31787.8956
2014-09-12 09:30:00,72.55,72.64,72.31,72.44,23181.565796779567,56.3031,56.373,56.1169,56.2178,23181.5658
2014-09-12 10:00:00,72.49,72.54,72.36,72.47,28178.789561354803,56.2566,56.2954,56.1557,56.241,28178.7896
2014-09-12 10:30:00,72.44,72.52,72.36,72.47,11104.94169905608,56.2178,56.2798,56.1557,56.241,11104.9417
2014-09-12 11:00:00,72.43,72.47,72.29,72.47,26374.236535258187,56.21,56.241,56.1014,56.241,26374.2365
2014-09-12 11:30:00,72.41,72.42,72.28,72.29,6107.717934480844,56.1945,56.2022,56.0936,56.1014,6107.7179
2014-09-12 12:00:00,72.3,72.3,72.08,72.1,18045.53026096613,56.1091,56.1091,55.9384,55.9539,18045.5303
2014-09-12 12:30:00,72.08,72.18,72.04,72.17,12770.682953914493,55.9384,56.016,55.9073,56.0082,12770.683
2014-09-12 13:00:00,72.16,72.18,71.97,71.99,5413.659078289838,56.0005,56.016,55.853,55.8685,5413.6591
2014-09-12 13:30:00,71.98,72.04,71.92,71.97,6801.776790671848,55.8608,55.9073,55.8142,55.853,6801.7768
2014-09-12 14:00:00,72.0,72.02,71.83,71.83,12770.682953914493,55.8763,55.8918,55.7444,55.7444,12770.683
2014-09-12 14:30:00,71.85,71.9,71.66,71.78,59689.06163242643,55.7599,55.7987,55.6124,55.7056,59689.0616
2014-09-12 15:00:00,71.75,71.98,71.7,71.95,31232.648528595226,55.6823,55.8608,55.6435,55.8375,31232.6485
2014-09-12 15:30:00,71.97,72.11,71.92,72.1,79400.33314825097,55.853,55.9617,55.8142,55.9539,79400.3331
2014-09-15 09:30:00,72.18,72.36,72.03,72.13,79677.95669072737,56.016,56.1557,55.8996,55.9772,79677.9567
2014-09-15 10:00:00,72.11,72.16,71.82,71.92,40671.84897279289,55.9617,56.0005,55.7366,55.8142,40671.849
2014-09-15 10:30:00,71.95,72.0,71.63,71.69,15546.91837867851,55.8375,55.8763,55.5892,55.6357,15546.9184
2014-09-15 11:00:00,71.67,71.82,71.6,71.77,31649.083842309825,55.6202,55.7366,55.5659,55.6978,31649.0838
2014-09-15 11:30:00,71.77,71.79,71.55,71.61,6940.588561910049,55.6978,55.7133,55.5271,55.5736,6940.5886
2014-09-15 12:00:00,71.61,71.68,71.55,71.65,10133.259300388672,55.5736,55.628,55.5271,55.6047,10133.2593
2014-09-15 12:30:00,71.64,71.71,71.56,71.61,18739.58911715713,55.5969,55.6512,55.5348,55.5736,18739.5891
2014-09-15 13:00:00,71.64,71.67,71.48,71.49,17906.71848972793,55.5969,55.6202,55.4727,55.4805,17906.7185
2014-09-15 13:30:00,71.49,71.58,71.31,71.31,47334.81399222654,55.4805,55.5504,55.3408,55.3408,47334.814
2014-09-15 14:00:00,71.35,71.46,71.31,71.42,53164.90838423098,55.3719,55.4572,55.3408,55.4262,53164.9084
2014-09-15 14:30:00,71.42,71.46,71.24,71.24,37062.74292059967,55.4262,55.4572,55.2865,55.2865,37062.7429
2014-09-15 15:00:00,71.25,71.46,71.24,71.37,57468.07329261521,55.2943,55.4572,55.2865,55.3874,57468.0733
2014-09-15 15:30:00,71.36,71.36,71.14,71.18,129094.94725152692,55.3796,55.3796,55.2089,55.2399,129094.9473
2014-09-16 09:30:00,71.57,71.62,70.97,71.07,78151.02720710715,55.5426,55.5814,55.077,55.1546,78151.0272
2014-09-16 10:00:00,71.08,71.24,70.96,71.02,37617.99000555247,55.1623,55.2865,55.0692,55.1158,37617.99
2014-09-16 10:30:00,71.02,71.1,70.87,70.87,44975.01388117712,55.1158,55.1778,54.9994,54.9994,44975.0139
2014-09-16 11:00:00,70.89,71.13,70.76,71.13,34147.69572459744,55.0149,55.2011,54.914,55.2011,34147.6957
2014-09-16 11:30:00,71.1,71.33,71.01,71.29,33731.26041088284,55.1778,55.3563,55.108,55.3253,33731.2604
2014-09-16 12:00:00,71.29,71.41,71.26,71.39,13048.306496390893,55.3253,55.4184,55.302,55.4029,13048.3065
2014-09-16 12:30:00,71.38,71.48,71.35,71.38,13325.930038867296,55.3951,55.4727,55.3719,55.3951,13325.93
2014-09-16 13:00:00,71.37,71.54,71.37,71.54,24847.307051637978,55.3874,55.5193,55.3874,55.5193,24847.3071
2014-09-16 13:30:00,71.54,71.6,71.38,71.46,41227.09605774569,55.5193,55.5659,55.3951,55.4572,41227.0961
2014-09-16 14:00:00,71.42,71.51,71.35,71.38,50805.10827318156,55.4262,55.496,55.3719,55.3951,50805.1083
2014-09-16 14:30:00,71.36,71.61,71.33,71.59,71349.25041643532,55.3796,55.5736,55.3563,55.5581,71349.2504
2014-09-16 15:00:00,71.56,71.6,71.38,71.55,95780.12215435869,55.5348,55.5659,55.3951,55.5271,95780.1222
2014-09-16 15:30:00,71.51,71.62,71.33,71.43,190449.75013881177,55.496,55.5814,55.3563,55.4339,190449.7501
2014-09-17 09:30:00,71.78,72.03,71.69,71.99,56774.01443642421,55.7056,55.8996,55.6357,55.8685,56774.0144
2014-09-17 10:00:00,71.96,72.01,71.72,71.79,21654.63631315936,55.8453,55.8841,55.659,55.7133,21654.6363
2014-09-17 10:30:00,71.75,71.78,71.55,71.61,30122.15435868961,55.6823,55.7056,55.5271,55.5736,30122.1544
2014-09-17 11:00:00,71.57,71.6,71.36,71.57,32898.38978345363,55.5426,55.5659,55.3796,55.5426,32898.3898
2014-09-17 11:30:00,71.48,71.67,71.45,71.64,54553.026096612986,55.4727,55.6202,55.4495,55.5969,54553.0261
2014-09-17 12:00:00,71.64,71.71,71.57,71.57,20960.57745696835,55.5969,55.6512,55.5426,55.5426,20960.5775
2014-09-17 12:30:00,71.58,71.78,71.56,71.64,38312.04886174348,55.5504,55.7056,55.5348,55.5969,38312.0489
2014-09-17 13:00:00,71.68,71.68,71.47,71.51,37756.80177679067,55.628,55.628,55.465,55.496,37756.8018
2014-09-17 13:30:00,71.54,71.58,71.38,71.44,17073.84786229872,55.5193,55.5504,55.3951,55.4417,17073.8479
2014-09-17 14:00:00,71.46,71.68,71.23,71.68,31093.83675735702,55.4572,55.628,55.2787,55.628,31093.8368
2014-09-17 14:30:00,71.69,71.85,71.55,71.8,68989.4503053859,55.6357,55.7599,55.5271,55.7211,68989.4503
2014-09-17 15:00:00,71.8,71.91,71.59,71.67,54136.59078289838,55.7211,55.8065,55.5581,55.6202,54136.5908
2014-09-17 15:30:00,71.66,71.66,71.41,71.57,122848.41754580788,55.6124,55.6124,55.4184,55.5426,122848.4175
2014-09-18 09:30:00,71.99,72.08,71.8,72.02,40255.41365907829,55.8685,55.9384,55.7211,55.8918,40255.4137
2014-09-18 10:00:00,72.02,72.04,71.79,71.79,37895.61354802887,55.8918,55.9073,55.7133,55.7133,37895.6135
2014-09-18 10:30:00,71.78,71.91,71.78,71.9,53442.53192670738,55.7056,55.8065,55.7056,55.7987,53442.5319
2014-09-18 11:00:00,71.91,71.92,71.74,71.87,74264.29761243753,55.8065,55.8142,55.6745,55.7754,74264.2976
2014-09-18 11:30:00,71.82,71.86,71.67,71.69,18184.34203220433,55.7366,55.7676,55.6202,55.6357,18184.342
2014-09-18 12:00:00,71.69,71.69,71.64,71.67,26929.48362021099,55.6357,55.6357,55.5969,55.6202,26929.4836
2014-09-18 12:30:00,71.64,71.73,71.64,71.69,22626.31871182676,55.5969,55.6668,55.5969,55.6357,22626.3187
2014-09-18 13:00:00,71.68,71.8,71.67,71.67,26513.04830649639,55.628,55.7211,55.6202,55.6202,26513.0483
2014-09-18 13:30:00,71.68,71.85,71.61,71.62,49278.17878956135,55.628,55.7599,55.5736,55.5814,49278.1788
2014-09-18 14:00:00,71.63,71.65,71.54,71.57,24708.495280399777,55.5892,55.6047,55.5193,55.5426,24708.4953
2014-09-18 14:30:00,71.57,71.62,71.43,71.53,87173.79233759022,55.5426,55.5814,55.4339,55.5115,87173.7923
2014-09-18 15:00:00,71.51,71.54,71.44,71.46,57606.88506385341,55.496,55.5193,55.4417,55.4572,57606.8851
2014-09-18 15:30:00,71.46,71.85,71.44,71.76,219739.03387007216,55.4572,55.7599,55.4417,55.69,219739.0339
2014-09-19 09:30:00,72.03,72.04,71.48,71.53,45530.26096612992,55.8996,55.9073,55.4727,55.5115,45530.261
2014-09-19 10:00:00,71.58,71.58,71.28,71.28,21932.259855635755,55.5504,55.5504,55.3175,55.3175,21932.2599
2014-09-19 10:30:00,71.25,71.26,70.96,71.03,29983.34258745141,55.2943,55.302,55.0692,55.1235,29983.3426
2014-09-19 11:00:00,71.04,71.18,70.89,71.11,56079.9555802332,55.1313,55.2399,55.0149,55.1856,56079.9556
2014-09-19 11:30:00,71.1,71.1,70.74,70.76,35119.37812326485,55.1778,55.1778,54.8985,54.914,35119.3781
2014-09-19 12:00:00,70.78,70.81,70.64,70.79,43725.70794003331,54.9295,54.9528,54.8209,54.9373,43725.7079
2014-09-19 12:30:00,70.79,70.79,70.45,70.48,45391.44919489172,54.9373,54.9373,54.6734,54.6967,45391.4492
2014-09-19 13:00:00,70.48,70.5,70.27,70.32,50943.92004441976,54.6967,54.7122,54.5337,54.5725,50943.92
2014-09-19 13:30:00,70.33,70.39,70.25,70.25,23875.62465297057,54.5803,54.6268,54.5182,54.5182,23875.6247
2014-09-19 14:00:00,70.24,70.44,70.24,70.39,61910.04997223764,54.5104,54.6656,54.5104,54.6268,61910.05
2014-09-19 14:30:00,70.38,70.4,70.31,70.32,42337.5902276513,54.6191,54.6346,54.5648,54.5725,42337.5902
2014-09-19 15:00:00,70.31,70.44,70.27,70.33,81343.69794558578,54.5648,54.6656,54.5337,54.5803,81343.6979
2014-09-19 15:30:00,70.33,70.48,70.22,70.25,214464.1865630205,54.5803,54.6967,54.4949,54.5182,214464.1866
2014-09-22 09:30:00,70.37,70.38,69.92,70.04,110771.79344808438,54.6113,54.6191,54.2621,54.3552,110771.7934
2014-09-22 10:00:00,70.04,70.05,69.48,69.52,61215.99111604664,54.3552,54.363,53.9206,53.9517,61215.9911
2014-09-22 10:30:00,69.49,69.52,69.26,69.27,22626.31871182676,53.9284,53.9517,53.7499,53.7577,22626.3187
2014-09-22 11:00:00,69.24,69.51,69.18,69.5,73847.86229872293,53.7344,53.9439,53.6878,53.9361,73847.8623
2014-09-22 11:30:00,69.51,69.53,69.4,69.44,16518.600777345917,53.9439,53.9594,53.8585,53.8896,16518.6008
2014-09-22 12:00:00,69.36,69.61,69.32,69.59,49694.61410327596,53.8275,54.0215,53.7965,54.006,49694.6141
2014-09-22 12:30:00,69.61,69.66,69.52,69.55,37479.17823431427,54.0215,54.0603,53.9517,53.975,37479.1782
2014-09-22 13:00:00,69.52,69.52,69.27,69.4,28456.413103831204,53.9517,53.9517,53.7577,53.8585,28456.4131
2014-09-22 13:30:00,69.39,69.41,69.29,69.35,34425.31926707384,53.8508,53.8663,53.7732,53.8197,34425.3193
2014-09-22 14:00:00,69.35,69.48,69.28,69.32,55524.70849528039,53.8197,53.9206,53.7654,53.7965,55524.7085
2014-09-22 14:30:00,69.28,69.53,69.26,69.52,68017.76790671848,53.7654,53.9594,53.7499,53.9517,68017.7679
2014-09-22 15:00:00,69.51,69.6,69.42,69.56,81898.94503053858,53.9439,54.0138,53.8741,53.9827,81898.945
2014-09-22 15:30:00,69.58,69.65,69.45,69.55,248334.2587451416,53.9982,54.0526,53.8973,53.975,248334.2587
2014-09-23 09:30:00,69.53,69.63,69.33,69.55,47057.19044975014,53.9594,54.037,53.8042,53.975,47057.1904
2014-09-23 10:00:00,69.55,69.62,69.27,69.27,23042.75402554137,53.975,54.0293,53.7577,53.7577,23042.754
2014-09-23 10:30:00,69.27,69.35,69.18,69.22,39283.73126041088,53.7577,53.8197,53.6878,53.7189,39283.7313
2014-09-23 11:00:00,69.24,69.26,69.01,69.04,41782.3431426985,53.7344,53.7499,53.5559,53.5792,41782.3431
2014-09-23 11:30:00,69.01,69.17,69.01,69.17,18184.34203220433,53.5559,53.68,53.5559,53.68,18184.342
2014-09-23 12:00:00,69.13,69.28,69.12,69.22,70932.8151027207,53.649,53.7654,53.6412,53.7189,70932.8151
2014-09-23 12:30:00,69.17,69.2,69.11,69.14,3747.9178234314254,53.68,53.7033,53.6335,53.6568,3747.9178
2014-09-23 13:00:00,69.09,69.11,68.95,68.95,6940.588561910049,53.618,53.6335,53.5093,53.5093,6940.5886
2014-09-23 13:30:00,68.96,69.04,68.81,68.81,15963.353692393111,53.5171,53.5792,53.4007,53.4007,15963.3537
2014-09-23 14:00:00,68.77,69.03,68.77,68.89,101749.02831760132,53.3696,53.5714,53.3696,53.4628,101749.0283
2014-09-23 14:30:00,68.91,68.91,68.64,68.65,34425.31926707384,53.4783,53.4783,53.2687,53.2765,34425.3193
2014-09-23 15:00:00,68.67,69.02,68.64,68.91,147556.91282620764,53.292,53.5636,53.2687,53.4783,147556.9128
2014-09-23 15:30:00,68.9,69.06,68.82,68.84,238895.0583009439,53.4705,53.5947,53.4084,53.4239,238895.0583
2014-09-24 09:30:00,69.7,69.81,69.14,69.14,136590.78289838976,54.0914,54.1767,53.6568,53.6568,136590.7829
2014-09-24 10:00:00,69.13,69.16,68.73,68.93,81621.32148806218,53.649,53.6723,53.3386,53.4938,81621.3215
2014-09-24 10:30:00,68.96,69.52,68.96,69.43,115491.39367018324,53.5171,53.9517,53.5171,53.8818,115491.3937
2014-09-24 11:00:00,69.47,69.71,69.42,69.49,160466.40755136035,53.9129,54.0991,53.8741,53.9284,160466.4076
2014-09-24 11:30:00,69.48,69.5,69.31,69.44,42476.4019988895,53.9206,53.9361,53.7887,53.8896,42476.402
2014-09-24 12:00:00,69.46,69.56,69.46,69.53,28317.601332593003,53.9051,53.9827,53.9051,53.9594,28317.6013
2014-09-24 12:30:00,69.51,69.68,69.42,69.66,48722.93170460855,53.9439,54.0758,53.8741,54.0603,48722.9317
2014-09-24 13:00:00,69.66,69.86,69.61,69.75,60660.74403109383,54.0603,54.2155,54.0215,54.1302,60660.744
2014-09-24 13:30:00,69.73,69.97,69.65,69.97,72876.17990005552,54.1146,54.3009,54.0526,54.3009,72876.1799
2014-09-24 14:00:00,69.95,70.0,69.88,69.96,53720.15546918378,54.2854,54.3242,54.2311,54.2931,53720.1555
2014-09-24 14:30:00,69.97,70.27,69.93,70.07,202387.56246529703,54.3009,54.5337,54.2699,54.3785,202387.5625
2014-09-24 15:00:00,70.08,70.33,70.0,70.15,127845.64131038311,54.3863,54.5803,54.3242,54.4406,127845.6413
2014-09-24 15:30:00,70.14,70.34,70.04,70.15,368267.6290949473,54.4328,54.588,54.3552,54.4406,368267.6291
2014-09-25 09:30:00,69.61,69.73,69.4,69.44,68989.4503053859,54.0215,54.1146,53.8585,53.8896,68989.4503
2014-09-25 10:00:00,69.4,69.4,69.04,69.12,28456.413103831204,53.8585,53.8585,53.5792,53.6412,28456.4131
2014-09-25 10:30:00,69.09,69.1,68.78,68.96,35119.37812326485,53.618,53.6257,53.3774,53.5171,35119.3781
2014-09-25 11:00:00,68.97,68.97,68.74,68.81,35813.43697945586,53.5248,53.5248,53.3463,53.4007,35813.437
2014-09-25 11:30:00,68.81,68.86,68.72,68.72,18461.965574680733,53.4007,53.4395,53.3308,53.3308,18461.9656
2014-09-25 12:00:00,68.68,68.75,68.57,68.63,24014.43642420877,53.2998,53.3541,53.2144,53.261,24014.4364
2014-09-25 12:30:00,68.6,68.73,68.6,68.71,15130.483064963908,53.2377,53.3386,53.2377,53.3231,15130.4831
2014-09-25 13:00:00,68.71,68.83,68.64,68.83,20544.142143253743,53.3231,53.4162,53.2687,53.4162,20544.1421
2014-09-25 13:30:00,68.85,68.85,68.61,68.65,14852.859522487506,53.4317,53.4317,53.2455,53.2765,14852.8595
2014-09-25 14:00:00,68.64,68.81,68.6,68.78,48861.74347584675,53.2687,53.4007,53.2377,53.3774,48861.7435
2014-09-25 14:30:00,68.77,68.83,68.72,68.74,29566.90727373681,53.3696,53.4162,53.3308,53.3463,29566.9073
2014-09-25 15:00:00,68.73,68.73,68.53,68.67,89394.78067740143,53.3386,53.3386,53.1834,53.292,89394.7807
2014-09-25 15:30:00,68.67,68.77,68.47,68.47,122570.79400333148,53.292,53.3696,53.1368,53.1368,122570.794
2014-09-26 09:30:00,68.52,68.75,68.26,68.41,46779.56690727374,53.1756,53.3541,52.9738,53.0902,46779.5669
2014-09-26 10:00:00,68.36,68.55,68.17,68.27,46501.943364797335,53.0514,53.1989,52.904,52.9816,46501.9434
2014-09-26 10:30:00,68.25,68.42,68.16,68.32,102998.33425874512,52.9661,53.098,52.8962,53.0204,102998.3343
2014-09-26 11:00:00,68.32,68.39,68.19,68.2,39700.16657412549,53.0204,53.0747,52.9195,52.9273,39700.1666
2014-09-26 11:30:00,68.22,68.24,67.98,68.01,24430.87173792337,52.9428,52.9583,52.7565,52.7798,24430.8717
2014-09-26 12:00:00,68.0,68.03,67.9,67.91,19850.083287062746,52.7721,52.7953,52.6945,52.7022,19850.0833
2014-09-26 12:30:00,67.93,67.93,67.82,67.85,24153.248195446973,52.7177,52.7177,52.6324,52.6556,24153.2482
2014-09-26 13:00:00,67.85,67.98,67.85,67.96,24569.683509161576,52.6556,52.7565,52.6556,52.741,24569.6835
2014-09-26 13:30:00,67.96,68.09,67.95,68.0,52609.661299278174,52.741,52.8419,52.7333,52.7721,52609.6613
2014-09-26 14:00:00,68.01,68.21,67.98,68.12,55802.3320377568,52.7798,52.935,52.7565,52.8652,55802.332
2014-09-26 14:30:00,68.14,68.36,68.11,68.23,84119.9333703498,52.8807,53.0514,52.8574,52.9506,84119.9334
2014-09-26 15:00:00,68.21,68.47,68.21,68.36,88423.09827873403,52.935,53.1368,52.935,53.0514,88423.0983
2014-09-26 15:30:00,68.35,68.35,68.16,68.22,82731.81565796779,53.0437,53.0437,52.8962,52.9428,82731.8157
2014-09-29 09:30:00,67.8,67.88,67.44,67.75,51499.16712937257,52.6168,52.6789,52.3375,52.578,51499.1671
2014-09-29 10:00:00,67.74,67.88,67.67,67.71,8883.953359244864,52.5703,52.6789,52.516,52.547,8883.9534
2014-09-29 10:30:00,67.75,67.91,67.72,67.83,8467.51804553026,52.578,52.7022,52.5548,52.6401,8467.518
2014-09-29 11:00:00,67.83,68.14,67.78,68.09,43309.27262631871,52.6401,52.8807,52.6013,52.8419,43309.2726
2014-09-29 11:30:00,68.06,68.18,68.03,68.14,24430.87173792337,52.8186,52.9117,52.7953,52.8807,24430.8717
2014-09-29 12:00:00,68.15,68.16,68.05,68.06,49278.17878956135,52.8885,52.8962,52.8109,52.8186,49278.1788
2014-09-29 12:30:00,68.06,68.14,67.96,68.1,42337.5902276513,52.8186,52.8807,52.741,52.8497,42337.5902
2014-09-29 13:00:00,68.11,68.11,67.95,68.02,35674.62520821766,52.8574,52.8574,52.7333,52.7876,35674.6252
2014-09-29 13:30:00,68.03,68.09,67.94,68.03,9578.012215435869,52.7953,52.8419,52.7255,52.7953,9578.0122
2014-09-29 14:00:00,68.04,68.09,67.84,67.88,37756.80177679067,52.8031,52.8419,52.6479,52.6789,37756.8018
2014-09-29 14:30:00,67.9,68.03,67.89,68.01,26235.424764019983,52.6945,52.7953,52.6867,52.7798,26235.4248
2014-09-29 15:00:00,68.02,68.06,67.85,68.04,53997.77901166018,52.7876,52.8186,52.6556,52.8031,53997.779
2014-09-29 15:30:00,68.04,68.05,67.23,67.36,608689.6168795114,52.8031,52.8109,52.1745,52.2754,608689.6169
2014-09-30 09:30:00,66.82,67.0,66.17,66.35,160049.97223764574,51.8563,51.996,51.3519,51.4916,160049.9722
2014-09-30 10:00:00,66.3,66.67,66.25,66.41,127706.8295391449,51.4528,51.7399,51.414,51.5381,127706.8295
2014-09-30 10:30:00,66.4,66.59,66.31,66.59,181982.2320932815,51.5304,51.6778,51.4605,51.6778,181982.2321
2014-09-30 11:00:00,66.59,67.0,66.58,66.98,151860.07773459188,51.6778,51.996,51.6701,51.9805,151860.0777
2014-09-30 11:30:00,66.98,67.02,66.6,66.63,31787.895613548026,51.9805,52.0115,51.6856,51.7089,31787.8956
2014-09-30 12:00:00,66.64,66.77,66.53,66.59,36785.11937812327,51.7166,51.8175,51.6313,51.6778,36785.1194
2014-09-30 12:30:00,66.57,66.63,66.23,66.26,75513.60355358134,51.6623,51.7089,51.3984,51.4217,75513.6036
2014-09-30 13:00:00,66.26,66.28,66.09,66.09,89394.78067740143,51.4217,51.4372,51.2898,51.2898,89394.7807
2014-09-30 13:30:00,66.13,66.17,65.92,65.97,58995.00277623542,51.3208,51.3519,51.1579,51.1967,58995.0028
2014-09-30 14:00:00,65.99,66.0,65.75,65.95,100777.34591893392,51.2122,51.2199,51.0259,51.1811,100777.3459
2014-09-30 14:30:00,65.94,66.2,65.83,66.19,106052.19322598555,51.1734,51.3752,51.088,51.3674,106052.1932
2014-09-30 15:00:00,66.19,66.23,66.09,66.18,133259.30038867294,51.3674,51.3984,51.2898,51.3596,133259.3004
2014-09-30 15:30:00,66.19,66.4,66.15,66.23,387007.21821210434,51.3674,51.5304,51.3363,51.3984,387007.2182
2014-10-01 09:30:00,66.35,66.37,65.98,66.37,56218.76735147141,51.4916,51.5071,51.2044,51.5071,56218.7674
2014-10-01 10:00:00,66.31,66.38,66.23,66.23,37479.17823431427,51.4605,51.5148,51.3984,51.3984,37479.1782
2014-10-01 10:30:00,66.21,66.72,66.1,66.72,52054.41421432537,51.3829,51.7787,51.2975,51.7787,52054.4142
2014-10-01 11:00:00,66.72,66.87,66.62,66.67,62742.920599666846,51.7787,51.8951,51.7011,51.7399,62742.9206
2014-10-01 11:30:00,66.67,66.72,66.54,66.72,32620.76624097723,51.7399,51.7787,51.639,51.7787,32620.7662
2014-10-01 12:00:00,66.7,66.84,66.67,66.81,89117.15713492503,51.7632,51.8718,51.7399,51.8485,89117.1571
2014-10-01 12:30:00,66.8,66.8,66.46,66.49,22487.50694058856,51.8408,51.8408,51.5769,51.6002,22487.5069
2014-10-01 13:00:00,66.47,66.57,66.1,66.18,109106.05219322596,51.5847,51.6623,51.2975,51.3596,109106.0522
2014-10-01 13:30:00,66.21,66.22,66.04,66.05,24014.43642420877,51.3829,51.3907,51.251,51.2587,24014.4364
2014-10-01 14:00:00,66.04,66.33,65.99,66.29,52332.03775680177,51.251,51.476,51.2122,51.445,52332.0378
2014-10-01 14:30:00,66.29,66.48,66.25,66.41,102304.27540255414,51.445,51.5924,51.414,51.5381,102304.2754
2014-10-01 15:00:00,66.41,66.44,66.09,66.31,78706.27429205996,51.5381,51.5614,51.2898,51.4605,78706.2743
2014-10-01 15:30:00,66.31,66.39,66.24,66.28,130621.87673514712,51.4605,51.5226,51.4062,51.4372,130621.8767
2014-10-02 09:30:00,67.21,67.66,67.03,67.39,135480.28872848416,52.159,52.5082,52.0193,52.2987,135480.2887
2014-10-02 10:00:00,67.34,67.38,67.0,67.17,51637.97890061077,52.2599,52.2909,51.996,52.1279,51637.9789
2014-10-02 10:30:00,67.18,67.31,67.01,67.12,52054.41421432537,52.1357,52.2366,52.0038,52.0891,52054.4142
2014-10-02 11:00:00,67.1,67.2,66.92,67.0,66490.83842309828,52.0736,52.1512,51.9339,51.996,66490.8384
2014-10-02 11:30:00,67.0,67.0,66.74,66.8,34564.13103831204,51.996,51.996,51.7942,51.8408,34564.131
2014-10-02 12:00:00,66.82,67.03,66.77,67.01,48167.68461965575,51.8563,52.0193,51.8175,52.0038,48167.6846
2014-10-02 12:30:00,67.01,67.45,67.0,67.4,75513.60355358134,52.0038,52.3452,51.996,52.3064,75513.6036
2014-10-02 13:00:00,67.4,67.49,67.29,67.47,33314.82509716824,52.3064,52.3763,52.2211,52.3607,33314.8251
2014-10-02 13:30:00,67.44,67.49,67.17,67.35,111743.4758467518,52.3375,52.3763,52.1279,52.2676,111743.4758
2014-10-02 14:00:00,67.35,67.76,67.32,67.75,85091.61576901721,52.2676,52.5858,52.2443,52.578,85091.6158
2014-10-02 14:30:00,67.73,68.16,67.73,68.14,118406.44086618544,52.5625,52.8962,52.5625,52.8807,118406.4409
2014-10-02 15:00:00,68.13,68.21,67.99,67.99,149083.84230982786,52.8729,52.935,52.7643,52.7643,149083.8423
2014-10-02 15:30:00,67.99,68.11,67.78,67.98,277623.542476402,52.7643,52.8574,52.6013,52.7565,277623.5425
2014-10-03 09:30:00,67.36,67.79,67.29,67.56,128678.51193781232,52.2754,52.6091,52.2211,52.4306,128678.5119
2014-10-03 10:00:00,67.57,67.75,67.56,67.75,31371.460299833423,52.4384,52.578,52.4306,52.578,31371.4603
2014-10-03 10:30:00,67.73,67.73,67.46,67.66,30816.21321488062,52.5625,52.5625,52.353,52.5082,30816.2132
2014-10-03 11:00:00,67.67,67.88,67.67,67.81,25680.177679067183,52.516,52.6789,52.516,52.6246,25680.1777
2014-10-03 11:30:00,67.8,67.81,67.57,67.57,12354.247640199888,52.6168,52.6246,52.4384,52.4384,12354.2476
2014-10-03 12:00:00,67.54,67.65,67.53,67.65,14991.671293725709,52.4151,52.5004,52.4073,52.5004,14991.6713
2014-10-03 12:30:00,67.65,67.77,67.65,67.71,31093.83675735702,52.5004,52.5936,52.5004,52.547,31093.8368
2014-10-03 13:00:00,67.72,67.87,67.63,67.83,42198.7784564131,52.5548,52.6712,52.4849,52.6401,42198.7785
2014-10-03 13:30:00,67.83,67.84,67.71,67.75,9439.200444197668,52.6401,52.6479,52.547,52.578,9439.2004
2014-10-03 14:00:00,67.75,67.84,67.73,67.77,16102.165463631314,52.578,52.6479,52.5625,52.5936,16102.1655
2014-10-03 14:30:00,67.75,67.84,67.67,67.68,41088.28428650749,52.578,52.6479,52.516,52.5237,41088.2843
2014-10-03 15:00:00,67.68,67.79,67.67,67.71,41227.09605774569,52.5237,52.6091,52.516,52.547,41227.0961
2014-10-03 15:30:00,67.72,67.85,67.67,67.78,90366.46307606885,52.5548,52.6556,52.516,52.6013,90366.4631
2014-10-06 09:30:00,68.34,68.39,68.11,68.11,18878.400888395336,53.0359,53.0747,52.8574,52.8574,18878.4009
2014-10-06 10:00:00,68.18,68.24,67.76,67.76,22626.31871182676,52.9117,52.9583,52.5858,52.5858,22626.3187
2014-10-06 10:30:00,67.81,67.89,67.59,67.62,13048.306496390893,52.6246,52.6867,52.4539,52.4772,13048.3065
2014-10-06 11:00:00,67.62,67.77,67.6,67.67,23459.18933925597,52.4772,52.5936,52.4616,52.516,23459.1893
2014-10-06 11:30:00,67.72,67.81,67.54,67.61,9578.012215435869,52.5548,52.6246,52.4151,52.4694,9578.0122
2014-10-06 12:00:00,67.61,67.66,67.52,67.54,21932.259855635755,52.4694,52.5082,52.3996,52.4151,21932.2599
2014-10-06 12:30:00,67.52,67.54,67.36,67.41,11243.75347029428,52.3996,52.4151,52.2754,52.3142,11243.7535
2014-10-06 13:00:00,67.4,67.73,67.34,67.73,50111.04941699056,52.3064,52.5625,52.2599,52.5625,50111.0494
2014-10-06 13:30:00,67.73,67.75,67.62,67.75,26651.86007773459,52.5625,52.578,52.4772,52.578,26651.8601
2014-10-06 14:00:00,67.77,68.03,67.72,67.98,38450.86063298168,52.5936,52.7953,52.5548,52.7565,38450.8606
2014-10-06 14:30:00,68.0,68.03,67.91,67.94,28456.413103831204,52.7721,52.7953,52.7022,52.7255,28456.4131
2014-10-06 15:00:00,67.89,67.95,67.79,67.87,57190.44975013881,52.6867,52.7333,52.6091,52.6712,57190.4498
2014-10-06 15:30:00,67.87,68.0,67.74,67.76,177540.25541365906,52.6712,52.7721,52.5703,52.5858,177540.2554
2014-10-07 09:30:00,67.64,67.77,67.16,67.26,43309.27262631871,52.4927,52.5936,52.1202,52.1978,43309.2726
2014-10-07 10:00:00,67.29,67.55,67.27,67.44,54275.402554136585,52.2211,52.4228,52.2055,52.3375,54275.4026
2014-10-07 10:30:00,67.45,67.68,67.36,67.36,34147.69572459744,52.3452,52.5237,52.2754,52.2754,34147.6957
2014-10-07 11:00:00,67.32,67.32,67.16,67.23,24014.43642420877,52.2443,52.2443,52.1202,52.1745,24014.4364
2014-10-07 11:30:00,67.17,67.3,67.09,67.24,10272.071071626871,52.1279,52.2288,52.0658,52.1823,10272.0711
2014-10-07 12:00:00,67.23,67.47,67.23,67.44,14852.859522487506,52.1745,52.3607,52.1745,52.3375,14852.8595
2014-10-07 12:30:00,67.41,67.41,67.18,67.25,8883.953359244864,52.3142,52.3142,52.1357,52.19,8883.9534
2014-10-07 13:00:00,67.29,67.29,67.07,67.16,14991.671293725709,52.2211,52.2211,52.0503,52.1202,14991.6713
2014-10-07 13:30:00,67.13,67.17,67.07,67.16,14714.047751249303,52.0969,52.1279,52.0503,52.1202,14714.0478
2014-10-07 14:00:00,67.13,67.22,67.02,67.03,39144.91948917268,52.0969,52.1667,52.0115,52.0193,39144.9195
2014-10-07 14:30:00,67.02,67.03,66.81,66.88,36507.49583564686,52.0115,52.0193,51.8485,51.9029,36507.4958
2014-10-07 15:00:00,66.87,66.87,66.54,66.59,43725.70794003331,51.8951,51.8951,51.639,51.6778,43725.7079
2014-10-07 15:30:00,66.62,66.67,66.46,66.46,130899.50027762352,51.7011,51.7399,51.5769,51.5769,130899.5003
2014-10-08 09:30:00,66.49,66.65,66.44,66.52,43031.64908384231,51.6002,51.7244,51.5614,51.6235,43031.6491
2014-10-08 10:00:00,66.52,66.54,66.28,66.42,41782.3431426985,51.6235,51.639,51.4372,51.5459,41782.3431
2014-10-08 10:30:00,66.38,66.46,66.05,66.08,49972.23764575236,51.5148,51.5769,51.2587,51.282,49972.2376
2014-10-08 11:00:00,66.06,66.28,65.95,66.26,20266.518600777345,51.2665,51.4372,51.1811,51.4217,20266.5186
2014-10-08 11:30:00,66.23,66.36,66.04,66.29,14991.671293725709,51.3984,51.4993,51.251,51.445,14991.6713
2014-10-08 12:00:00,66.28,66.42,66.2,66.28,17212.65963353692,51.4372,51.5459,51.3752,51.4372,17212.6596
2014-10-08 12:30:00,66.28,66.34,66.19,66.2,8189.894503053858,51.4372,51.4838,51.3674,51.3752,8189.8945
2014-10-08 13:00:00,66.23,66.36,66.18,66.19,14852.859522487506,51.3984,51.4993,51.3596,51.3674,14852.8595
2014-10-08 13:30:00,66.23,66.51,66.19,66.5,12215.435868961687,51.3984,51.6157,51.3674,51.608,12215.4359
2014-10-08 14:00:00,66.49,67.13,66.49,67.09,21793.448084397554,51.6002,52.0969,51.6002,52.0658,21793.4481
2014-10-08 14:30:00,67.08,67.27,67.0,67.05,16518.600777345917,52.0581,52.2055,51.996,52.0348,16518.6008
2014-10-08 15:00:00,67.08,67.48,67.08,67.43,29011.660188784008,52.0581,52.3685,52.0581,52.3297,29011.6602
2014-10-08 15:30:00,67.42,67.54,67.35,67.45,91199.33370349804,52.3219,52.4151,52.2676,52.3452,91199.3337
2014-10-09 09:30:00,66.54,66.87,66.28,66.38,100360.91060521932,51.639,51.8951,51.4372,51.5148,100360.9106
2014-10-09 10:00:00,66.43,66.54,66.28,66.33,42059.9666851749,51.5536,51.639,51.4372,51.476,42059.9667
2014-10-09 10:30:00,66.31,66.31,65.97,66.19,37340.36646307607,51.4605,51.4605,51.1967,51.3674,37340.3665
2014-10-09 11:00:00,66.24,66.24,65.95,66.16,41365.90782898389,51.4062,51.4062,51.1811,51.3441,41365.9078
2014-10-09 11:30:00,66.08,66.1,65.64,65.71,11660.188784008884,51.282,51.2975,50.9406,50.9949,11660.1888
2014-10-09 12:00:00,65.76,65.86,65.46,65.46,23736.81288173237,51.0337,51.1113,50.8009,50.8009,23736.8129
2014-10-09 12:30:00,65.47,65.72,65.38,65.72,22071.07162687396,50.8086,51.0026,50.7388,51.0026,22071.0716
2014-10-09 13:00:00,65.69,65.7,65.36,65.56,24708.495280399777,50.9794,50.9871,50.7233,50.8785,24708.4953
2014-10-09 13:30:00,65.52,65.69,65.48,65.59,21932.259855635755,50.8474,50.9794,50.8164,50.9018,21932.2599
2014-10-09 14:00:00,65.49,65.49,65.1,65.12,49555.80233203776,50.8241,50.8241,50.5215,50.537,49555.8023
2014-10-09 14:30:00,65.12,65.15,64.99,65.08,91060.52193225984,50.537,50.5603,50.4361,50.506,91060.5219
2014-10-09 15:00:00,65.08,65.26,64.99,65.17,40533.03720155469,50.506,50.6457,50.4361,50.5758,40533.0372
2014-10-09 15:30:00,65.18,65.36,64.92,64.94,183231.5380344253,50.5836,50.7233,50.3818,50.3973,183231.538
2014-10-10 09:30:00,64.77,65.24,64.48,64.97,33453.63686840644,50.2654,50.6301,50.0403,50.4206,33453.6369
2014-10-10 10:00:00,64.94,64.98,64.14,64.19,40394.22543031649,50.3973,50.4284,49.7765,49.8153,40394.2254
2014-10-10 10:30:00,64.25,64.58,64.14,64.41,68989.4503053859,49.8618,50.1179,49.7765,49.986,68989.4503
2014-10-10 11:00:00,64.51,64.74,64.48,64.66,55108.27318156579,50.0636,50.2421,50.0403,50.18,55108.2732
2014-10-10 11:30:00,64.65,64.81,64.62,64.81,22765.13048306496,50.1723,50.2964,50.149,50.2964,22765.1305
2014-10-10 12:00:00,64.9,65.29,64.87,65.23,23875.62465297057,50.3663,50.6689,50.343,50.6224,23875.6247
2014-10-10 12:30:00,65.25,65.46,65.1,65.16,17906.71848972793,50.6379,50.8009,50.5215,50.568,17906.7185
2014-10-10 13:00:00,65.18,65.23,64.92,64.99,20821.765685730148,50.5836,50.6224,50.3818,50.4361,20821.7657
2014-10-10 13:30:00,65.05,65.24,64.99,65.17,21377.01277068295,50.4827,50.6301,50.4361,50.5758,21377.0128
2014-10-10 14:00:00,65.17,65.25,64.92,64.98,45530.26096612992,50.5758,50.6379,50.3818,50.4284,45530.261
2014-10-10 14:30:00,64.97,64.97,64.76,64.76,37617.99000555247,50.4206,50.4206,50.2576,50.2576,37617.99
2014-10-10 15:00:00,64.75,64.78,64.43,64.46,28456.413103831204,50.2499,50.2731,50.0015,50.0248,28456.4131
2014-10-10 15:30:00,64.45,64.45,64.08,64.08,85924.48639644642,50.017,50.017,49.7299,49.7299,85924.4864
2014-10-13 09:30:00,64.92,65.14,64.11,64.32,120210.99389228206,50.3818,50.5525,49.7532,49.9162,120210.9939
2014-10-13 10:00:00,64.35,64.61,64.22,64.28,65380.34425319266,49.9394,50.1412,49.8386,49.8851,65380.3443
2014-10-13 10:30:00,64.25,64.43,64.18,64.39,78428.65074958355,49.8618,50.0015,49.8075,49.9705,78428.6507
2014-10-13 11:00:00,64.32,64.48,63.96,64.03,47057.19044975014,49.9162,50.0403,49.6368,49.6911,47057.1904
2014-10-13 11:30:00,63.94,64.09,63.82,63.88,35258.18989450305,49.6213,49.7377,49.5281,49.5747,35258.1899
2014-10-13 12:00:00,63.89,63.98,63.83,63.98,63714.60299833425,49.5825,49.6523,49.5359,49.6523,63714.603
2014-10-13 12:30:00,64.01,64.13,63.9,63.96,46085.50805108273,49.6756,49.7687,49.5902,49.6368,46085.5081
2014-10-13 13:00:00,63.96,64.14,63.78,64.04,67878.95613548029,49.6368,49.7765,49.4971,49.6989,67878.9561
2014-10-13 13:30:00,64.05,64.15,63.8,63.86,98972.7928928373,49.7066,49.7842,49.5126,49.5592,98972.7929
2014-10-13 14:00:00,63.91,64.12,63.76,63.97,90366.46307606885,49.598,49.7609,49.4816,49.6445,90366.4631
2014-10-13 14:30:00,63.97,64.12,63.73,63.91,86340.92171016101,49.6445,49.7609,49.4583,49.598,86340.9217
2014-10-13 15:00:00,63.88,64.09,63.74,63.97,146446.41865630203,49.5747,49.7377,49.466,49.6445,146446.4187
2014-10-13 15:30:00,63.93,63.94,63.36,63.38,210855.0805108273,49.6135,49.6213,49.1711,49.1867,210855.0805
2014-10-14 09:30:00,64.24,64.44,63.76,63.81,59550.24986118823,49.8541,50.0093,49.4816,49.5204,59550.2499
2014-10-14 10:00:00,63.85,64.19,63.79,64.07,47473.62576346474,49.5514,49.8153,49.5048,49.7221,47473.6258
2014-10-14 10:30:00,64.07,64.66,64.05,64.52,77456.96835091616,49.7221,50.18,49.7066,50.0714,77456.9684
2014-10-14 11:00:00,64.55,65.04,64.55,64.94,62187.67351471404,50.0947,50.4749,50.0947,50.3973,62187.6735
2014-10-14 11:30:00,64.94,65.61,64.9,65.53,55108.27318156579,50.3973,50.9173,50.3663,50.8552,55108.2732
2014-10-14 12:00:00,65.54,65.59,65.23,65.3,54830.64963908939,50.863,50.9018,50.6224,50.6767,54830.6496
2014-10-14 12:30:00,65.3,65.32,65.15,65.2,14158.800666296502,50.6767,50.6922,50.5603,50.5991,14158.8007
2014-10-14 13:00:00,65.2,65.38,65.04,65.12,23042.75402554137,50.5991,50.7388,50.4749,50.537,23042.754
2014-10-14 13:30:00,65.12,65.38,65.1,65.37,33870.07218212104,50.537,50.7388,50.5215,50.731,33870.0722
2014-10-14 14:00:00,65.39,65.48,65.18,65.23,39283.73126041088,50.7465,50.8164,50.5836,50.6224,39283.7313
2014-10-14 14:30:00,65.2,65.64,65.2,65.49,119655.74680732924,50.5991,50.9406,50.5991,50.8241,119655.7468
2014-10-14 15:00:00,65.51,65.55,64.91,65.09,68711.82676290949,50.8397,50.8707,50.374,50.5137,68711.8268
2014-10-14 15:30:00,65.06,65.27,64.84,65.17,217240.42198778456,50.4904,50.6534,50.3197,50.5758,217240.422
2014-10-15 09:30:00,63.83,64.17,63.31,64.04,147279.28928373125,49.5359,49.7998,49.1323,49.6989,147279.2893
2014-10-15 10:00:00,64.09,64.45,64.07,64.22,101887.84008883953,49.7377,50.017,49.7221,49.8386,101887.8401
2014-10-15 10:30:00,64.19,64.24,63.75,63.86,35674.62520821766,49.8153,49.8541,49.4738,49.5592,35674.6252
2014-10-15 11:00:00,63.82,64.31,63.7,63.94,247501.3881177124,49.5281,49.9084,49.435,49.6213,247501.3881
2014-10-15 11:30:00,63.9,64.01,63.32,63.42,101332.59300388672,49.5902,49.6756,49.1401,49.2177,101332.593
2014-10-15 12:00:00,63.41,63.42,62.89,63.06,23875.62465297057,49.2099,49.2177,48.8064,48.9383,23875.6247
2014-10-15 12:30:00,63.04,63.17,62.84,62.91,21654.63631315936,48.9228,49.0237,48.7676,48.8219,21654.6363
2014-10-15 13:00:00,62.91,63.31,62.78,62.91,39977.790116601886,48.8219,49.1323,48.721,48.8219,39977.7901
2014-10-15 13:30:00,62.87,63.58,62.87,63.45,40394.22543031649,48.7909,49.3419,48.7909,49.241,40394.2254
2014-10-15 14:00:00,63.42,63.76,63.22,63.56,38450.86063298168,49.2177,49.4816,49.0625,49.3264,38450.8606
2014-10-15 14:30:00,63.53,64.24,63.53,64.14,50527.48473070516,49.3031,49.8541,49.3031,49.7765,50527.4847
2014-10-15 15:00:00,64.12,64.74,64.11,64.74,63159.35591338145,49.7609,50.2421,49.7532,50.2421,63159.3559
2014-10-15 15:30:00,64.81,65.13,64.68,64.83,120766.24097723486,50.2964,50.5448,50.1955,50.3119,120766.241
2014-10-16 09:30:00,63.37,64.3,63.24,64.06,111327.0405330372,49.1789,49.9006,49.078,49.7144,111327.0405
2014-10-16 10:00:00,64.12,64.33,63.2,63.94,58717.37923375902,49.7609,49.9239,49.047,49.6213,58717.3792
2014-10-16 10:30:00,63.93,64.81,63.87,64.81,98695.1693503609,49.6135,50.2964,49.5669,50.2964,98695.1694
2014-10-16 11:00:00,64.81,65.18,64.66,65.17,78983.89783453636,50.2964,50.5836,50.18,50.5758,78983.8978
2014-10-16 11:30:00,65.14,65.31,65.12,65.2,97168.2398667407,50.5525,50.6845,50.537,50.5991,97168.2399
2014-10-16 12:00:00,65.17,65.41,65.1,65.36,74125.48584119933,50.5758,50.7621,50.5215,50.7233,74125.4858
2014-10-16 12:30:00,65.38,65.91,65.25,65.88,69405.88561910049,50.7388,51.1501,50.6379,51.1268,69405.8856
2014-10-16 13:00:00,65.88,66.3,65.84,66.28,70655.1915602443,51.1268,51.4528,51.0958,51.4372,70655.1916
2014-10-16 13:30:00,66.26,66.37,65.84,65.85,79955.58023320377,51.4217,51.5071,51.0958,51.1035,79955.5802
2014-10-16 14:00:00,65.85,65.91,65.44,65.59,110355.3581343698,51.1035,51.1501,50.7853,50.9018,110355.3581
2014-10-16 14:30:00,65.59,65.82,65.25,65.41,100777.34591893392,50.9018,51.0802,50.6379,50.7621,100777.3459
2014-10-16 15:00:00,65.4,65.55,65.29,65.43,88006.66296501942,50.7543,50.8707,50.6689,50.7776,88006.663
2014-10-16 15:30:00,65.41,65.56,65.29,65.48,201693.50360910603,50.7621,50.8785,50.6689,50.8164,201693.5036
2014-10-17 09:30:00,66.24,66.98,66.12,66.98,92587.45141588006,51.4062,51.9805,51.3131,51.9805,92587.4514
2014-10-17 10:00:00,66.98,67.46,66.82,67.46,53026.09661299278,51.9805,52.353,51.8563,52.353,53026.0966
2014-10-17 10:30:00,67.49,67.6,67.21,67.26,97584.67518045528,52.3763,52.4616,52.159,52.1978,97584.6752
2014-10-17 11:00:00,67.25,67.46,67.03,67.05,77040.53303720155,52.19,52.353,52.0193,52.0348,77040.533
2014-10-17 11:30:00,66.99,67.08,66.78,66.78,22348.69516935036,51.9882,52.0581,51.8253,51.8253,22348.6952
2014-10-17 12:00:00,66.79,66.89,66.49,66.61,18739.58911715713,51.833,51.9106,51.6002,51.6933,18739.5891
2014-10-17 12:30:00,66.65,66.89,66.37,66.82,89394.78067740143,51.7244,51.9106,51.5071,51.8563,89394.7807
2014-10-17 13:00:00,66.82,66.84,66.47,66.66,67323.70905052748,51.8563,51.8718,51.5847,51.7321,67323.7091
2014-10-17 13:30:00,66.62,66.68,66.26,66.33,112715.1582454192,51.7011,51.7477,51.4217,51.476,112715.1582
2014-10-17 14:00:00,66.36,66.36,65.92,66.04,71210.43864519711,51.4993,51.4993,51.1579,51.251,71210.4386
2014-10-17 14:30:00,66.05,66.15,65.89,65.97,110077.7345918934,51.2587,51.3363,51.1346,51.1967,110077.7346
2014-10-17 15:00:00,65.96,66.3,65.83,66.2,145891.17157134923,51.1889,51.4528,51.088,51.3752,145891.1716
2014-10-17 15:30:00,66.2,66.27,65.94,66.26,401443.6424208773,51.3752,51.4295,51.1734,51.4217,401443.6424
2014-10-20 09:30:00,65.9,66.6,65.84,66.13,47473.62576346474,51.1423,51.6856,51.0958,51.3208,47473.6258
2014-10-20 10:00:00,66.1,66.28,65.91,66.16,47751.24930594114,51.2975,51.4372,51.1501,51.3441,47751.2493
2014-10-20 10:30:00,66.2,66.35,66.0,66.04,108967.24042198778,51.3752,51.4916,51.2199,51.251,108967.2404
2014-10-20 11:00:00,66.03,66.33,65.92,66.2,41227.09605774569,51.2432,51.476,51.1579,51.3752,41227.0961
2014-10-20 11:30:00,66.15,66.24,66.02,66.14,39283.73126041088,51.3363,51.4062,51.2355,51.3286,39283.7313
2014-10-20 12:00:00,66.14,66.2,66.03,66.06,25402.55413659078,51.3286,51.3752,51.2432,51.2665,25402.5541
2014-10-20 12:30:00,66.05,66.1,65.92,65.97,26929.48362021099,51.2587,51.2975,51.1579,51.1967,26929.4836
2014-10-20 13:00:00,65.97,66.15,65.87,66.08,22071.07162687396,51.1967,51.3363,51.1191,51.282,22071.0716
2014-10-20 13:30:00,66.08,66.11,65.95,65.97,56079.9555802332,51.282,51.3053,51.1811,51.1967,56079.9556
2014-10-20 14:00:00,65.95,66.16,65.95,65.98,42337.5902276513,51.1811,51.3441,51.1811,51.2044,42337.5902
2014-10-20 14:30:00,65.97,66.11,65.93,66.05,117018.32315380345,51.1967,51.3053,51.1656,51.2587,117018.3232
2014-10-20 15:00:00,66.06,66.22,66.06,66.14,57329.26152137701,51.2665,51.3907,51.2665,51.3286,57329.2615
2014-10-20 15:30:00,66.15,66.26,66.14,66.25,192809.5502498612,51.3363,51.4217,51.3286,51.414,192809.5502
2014-10-21 09:30:00,66.54,67.3,66.5,67.06,82454.19211549139,51.639,52.2288,51.608,52.0426,82454.1921
2014-10-21 10:00:00,67.06,67.38,67.03,67.2,85230.4275402554,52.0426,52.2909,52.0193,52.1512,85230.4275
2014-10-21 10:30:00,67.23,67.4,67.22,67.3,59827.87340366463,52.1745,52.3064,52.1667,52.2288,59827.8734
2014-10-21 11:00:00,67.31,67.52,67.31,67.52,35813.43697945586,52.2366,52.3996,52.2366,52.3996,35813.437
2014-10-21 11:30:00,67.5,67.54,67.39,67.48,48722.93170460855,52.384,52.4151,52.2987,52.3685,48722.9317
2014-10-21 12:00:00,67.49,67.6,67.47,67.49,21099.38922820655,52.3763,52.4616,52.3607,52.3763,21099.3892
2014-10-21 12:30:00,67.49,67.58,67.43,67.44,64269.850083287056,52.3763,52.4461,52.3297,52.3375,64269.8501
2014-10-21 13:00:00,67.44,67.63,67.38,67.63,135896.72404219877,52.3375,52.4849,52.2909,52.4849,135896.724
2014-10-21 13:30:00,67.62,67.88,67.62,67.75,101054.96946141032,52.4772,52.6789,52.4772,52.578,101054.9695
2014-10-21 14:00:00,67.75,67.76,67.54,67.57,29983.34258745141,52.578,52.5858,52.4151,52.4384,29983.3426
2014-10-21 14:30:00,67.55,67.72,67.52,67.63,50111.04941699056,52.4228,52.5548,52.3996,52.4849,50111.0494
2014-10-21 15:00:00,67.61,67.9,67.54,67.9,67740.14436424208,52.4694,52.6945,52.4151,52.6945,67740.1444
2014-10-21 15:30:00,67.9,67.9,67.65,67.71,133536.92393114936,52.6945,52.6945,52.5004,52.547,133536.9239
2014-10-22 09:30:00,67.36,68.36,67.0,68.31,142837.31260410885,52.2754,53.0514,51.996,53.0126,142837.3126
2014-10-22 10:00:00,68.34,68.39,67.79,67.82,89811.21599111604,53.0359,53.0747,52.6091,52.6324,89811.216
2014-10-22 10:30:00,67.8,67.82,67.52,67.72,84952.803997779,52.6168,52.6324,52.3996,52.5548,84952.804
2014-10-22 11:00:00,67.74,67.85,67.58,67.65,94808.43975569127,52.5703,52.6556,52.4461,52.5004,94808.4398
2014-10-22 11:30:00,67.66,68.08,67.65,67.85,87590.22765130483,52.5082,52.8341,52.5004,52.6556,87590.2277
2014-10-22 12:00:00,67.86,67.93,67.62,67.78,56635.20266518601,52.6634,52.7177,52.4772,52.6013,56635.2027
2014-10-22 12:30:00,67.8,67.96,67.62,67.78,73153.80344253192,52.6168,52.741,52.4772,52.6013,73153.8034
2014-10-22 13:00:00,67.81,67.83,67.38,67.38,45946.69627984453,52.6246,52.6401,52.2909,52.2909,45946.6963
2014-10-22 13:30:00,67.37,67.7,67.29,67.42,68017.76790671848,52.2831,52.5392,52.2211,52.3219,68017.7679
2014-10-22 14:00:00,67.42,67.67,67.29,67.6,122431.98223209329,52.3219,52.516,52.2211,52.4616,122431.9822
2014-10-22 14:30:00,67.61,67.78,67.23,67.78,113825.65241532482,52.4694,52.6013,52.1745,52.6013,113825.6524
2014-10-22 15:00:00,67.82,68.06,67.65,68.03,203914.49194891725,52.6324,52.8186,52.5004,52.7953,203914.4919
2014-10-22 15:30:00,68.01,68.04,67.21,67.29,235008.32870627427,52.7798,52.8031,52.159,52.2211,235008.3287
2014-10-23 09:30:00,63.86,65.07,63.79,64.85,495141.5880066629,49.5592,50.4982,49.5048,50.3275,495141.588
2014-10-23 10:00:00,64.84,65.2,64.84,65.17,220988.339811216,50.3197,50.5991,50.3197,50.5758,220988.3398
2014-10-23 10:30:00,65.17,65.91,65.15,65.61,127012.77068295392,50.5758,51.1501,50.5603,50.9173,127012.7707
2014-10-23 11:00:00,65.66,66.34,65.5,65.95,135896.72404219877,50.9561,51.4838,50.8319,51.1811,135896.724
2014-10-23 11:30:00,66.0,66.21,65.57,65.76,54553.026096612986,51.2199,51.3829,50.8862,51.0337,54553.0261
2014-10-23 12:00:00,65.77,66.18,65.74,66.18,86202.10993892282,51.0414,51.3596,51.0182,51.3596,86202.1099
2014-10-23 12:30:00,66.16,66.19,65.61,65.71,80372.01554691837,51.3441,51.3674,50.9173,50.9949,80372.0155
2014-10-23 13:00:00,65.75,66.26,65.75,66.12,83564.686285397,51.0259,51.4217,51.0259,51.3131,83564.6863
2014-10-23 13:30:00,66.14,66.14,65.54,65.82,143947.80677401443,51.3286,51.3286,50.863,51.0802,143947.8068
2014-10-23 14:00:00,65.85,66.53,65.85,66.01,155607.9955580233,51.1035,51.6313,51.1035,51.2277,155607.9956
2014-10-23 14:30:00,66.01,66.5,65.67,65.68,160605.21932259854,51.2277,51.608,50.9638,50.9716,160605.2193
2014-10-23 15:00:00,65.69,65.87,65.15,65.17,258189.89450305383,50.9794,51.1191,50.5603,50.5758,258189.8945
2014-10-23 15:30:00,65.15,65.84,65.12,65.2,528039.9777901166,50.5603,51.0958,50.537,50.5991,528039.9778
2014-10-24 09:30:00,65.0,65.06,64.75,64.92,137978.9006107718,50.4439,50.4904,50.2499,50.3818,137978.9006
2014-10-24 10:00:00,64.94,65.07,64.71,65.0,79677.95669072737,50.3973,50.4982,50.2188,50.4439,79677.9567
2014-10-24 10:30:00,65.0,65.51,64.94,65.46,72182.12104386452,50.4439,50.8397,50.3973,50.8009,72182.121
2014-10-24 11:00:00,65.49,65.52,65.2,65.2,63853.41476957245,50.8241,50.8474,50.5991,50.5991,63853.4148
2014-10-24 11:30:00,65.22,65.23,64.76,64.81,67046.08550805108,50.6146,50.6224,50.2576,50.2964,67046.0855
2014-10-24 12:00:00,64.79,65.13,64.79,65.1,47196.00222098834,50.2809,50.5448,50.2809,50.5215,47196.0022
2014-10-24 12:30:00,65.1,65.23,65.0,65.1,34425.31926707384,50.5215,50.6224,50.4439,50.5215,34425.3193
2014-10-24 13:00:00,65.1,65.17,64.75,64.81,62048.86174347584,50.5215,50.5758,50.2499,50.2964,62048.8617
2014-10-24 13:30:00,64.84,64.9,64.81,64.81,84536.36868406441,50.3197,50.3663,50.2964,50.2964,84536.3687
2014-10-24 14:00:00,64.84,65.04,64.8,64.92,83703.4980566352,50.3197,50.4749,50.2887,50.3818,83703.4981
2014-10-24 14:30:00,64.91,65.2,64.87,65.12,53858.96724042198,50.374,50.5991,50.343,50.537,53858.9672
2014-10-24 15:00:00,65.13,65.25,64.89,64.94,150749.58356468627,50.5448,50.6379,50.3585,50.3973,150749.5836
2014-10-24 15:30:00,64.95,65.1,64.89,65.07,151998.88950583007,50.4051,50.5215,50.3585,50.4982,151998.8895
2014-10-27 09:30:00,64.34,64.44,63.63,63.76,114797.33481399222,49.9317,50.0093,49.3807,49.4816,114797.3348
2014-10-27 10:00:00,63.76,64.19,63.51,64.05,90921.71016102163,49.4816,49.8153,49.2876,49.7066,90921.7102
2014-10-27 10:30:00,64.02,64.23,63.97,64.12,41504.719600222095,49.6833,49.8463,49.6445,49.7609,41504.7196
2014-10-27 11:00:00,64.12,64.14,64.04,64.12,47057.19044975014,49.7609,49.7765,49.6989,49.7609,47057.1904
2014-10-27 11:30:00,64.12,64.12,63.86,63.87,28595.224875069405,49.7609,49.7609,49.5592,49.5669,28595.2249
2014-10-27 12:00:00,63.86,64.09,63.85,64.02,35674.62520821766,49.5592,49.7377,49.5514,49.6833,35674.6252
2014-10-27 12:30:00,64.01,64.18,63.97,64.14,28039.9777901166,49.6756,49.8075,49.6445,49.7765,28039.9778
2014-10-27 13:00:00,64.15,64.37,64.14,64.3,39006.10771793448,49.7842,49.955,49.7765,49.9006,39006.1077
2014-10-27 13:30:00,64.32,64.33,64.08,64.21,20960.57745696835,49.9162,49.9239,49.7299,49.8308,20960.5775
2014-10-27 14:00:00,64.22,64.43,64.2,64.25,24430.87173792337,49.8386,50.0015,49.823,49.8618,24430.8717
2014-10-27 14:30:00,64.27,64.35,64.14,64.18,32065.519156024428,49.8774,49.9394,49.7765,49.8075,32065.5192
2014-10-27 15:00:00,64.19,64.32,64.19,64.22,44836.20210993892,49.8153,49.9162,49.8153,49.8386,44836.2021
2014-10-27 15:30:00,64.23,64.31,64.14,64.15,142420.87729039422,49.8463,49.9084,49.7765,49.7842,142420.8773
2014-10-28 09:30:00,64.52,64.75,64.4,64.49,89672.40421987783,50.0714,50.2499,49.9782,50.0481,89672.4042
2014-10-28 10:00:00,64.51,65.05,64.51,64.97,76207.66240977234,50.0636,50.4827,50.0636,50.4206,76207.6624
2014-10-28 10:30:00,64.97,65.45,64.94,65.42,54136.59078289838,50.4206,50.7931,50.3973,50.7698,54136.5908
2014-10-28 11:00:00,65.42,65.43,65.22,65.35,47473.62576346474,50.7698,50.7776,50.6146,50.7155,47473.6258
2014-10-28 11:30:00,65.35,65.43,65.25,65.33,23459.18933925597,50.7155,50.7776,50.6379,50.7,23459.1893
2014-10-28 12:00:00,65.33,65.49,65.33,65.47,52887.284841754576,50.7,50.8241,50.7,50.8086,52887.2848
2014-10-28 12:30:00,65.48,65.53,65.42,65.51,20682.953914491947,50.8164,50.8552,50.7698,50.8397,20682.9539
2014-10-28 13:00:00,65.52,65.74,65.5,65.71,22626.31871182676,50.8474,51.0182,50.8319,50.9949,22626.3187
2014-10-28 13:30:00,65.71,65.86,65.57,65.82,73570.23875624653,50.9949,51.1113,50.8862,51.0802,73570.2388
2014-10-28 14:00:00,65.85,66.1,65.83,66.1,45391.44919489172,51.1035,51.2975,51.088,51.2975,45391.4492
2014-10-28 14:30:00,66.09,66.09,65.87,66.06,76346.47418101055,51.2898,51.2898,51.1191,51.2665,76346.4742
2014-10-28 15:00:00,66.06,66.23,65.99,66.15,106052.19322598555,51.2665,51.3984,51.2122,51.3363,106052.1932
2014-10-28 15:30:00,66.15,66.29,65.98,66.18,258467.51804553025,51.3363,51.445,51.2044,51.3596,258467.518
2014-10-29 09:30:00,65.67,66.43,65.63,66.37,81760.13325930039,50.9638,51.5536,50.9328,51.5071,81760.1333
2014-10-29 10:00:00,66.36,66.39,65.72,65.83,38450.86063298168,51.4993,51.5226,51.0026,51.088,38450.8606
2014-10-29 10:30:00,65.87,65.93,65.37,65.43,39006.10771793448,51.1191,51.1656,50.731,50.7776,39006.1077
2014-10-29 11:00:00,65.47,65.56,65.46,65.46,48722.93170460855,50.8086,50.8785,50.8009,50.8009,48722.9317
2014-10-29 11:30:00,65.49,65.56,65.4,65.52,33037.201554691834,50.8241,50.8785,50.7543,50.8474,33037.2016
2014-10-29 12:00:00,65.52,65.52,65.26,65.29,32481.95446973903,50.8474,50.8474,50.6457,50.6689,32481.9545
2014-10-29 12:30:00,65.3,65.52,65.3,65.52,20266.518600777345,50.6767,50.8474,50.6767,50.8474,20266.5186
2014-10-29 13:00:00,65.48,65.56,65.27,65.35,70099.9444752915,50.8164,50.8785,50.6534,50.7155,70099.9445
2014-10-29 13:30:00,65.34,65.39,65.15,65.33,90366.46307606885,50.7077,50.7465,50.5603,50.7,90366.4631
2014-10-29 14:00:00,65.37,65.37,64.76,65.1,97723.4869516935,50.731,50.731,50.2576,50.5215,97723.487
2014-10-29 14:30:00,65.14,65.17,64.66,64.84,253886.7295946696,50.5525,50.5758,50.18,50.3197,253886.7296
2014-10-29 15:00:00,64.83,64.92,64.61,64.86,154219.8778456413,50.3119,50.3818,50.1412,50.3352,154219.8778
2014-10-29 15:30:00,64.88,65.21,64.83,65.12,189478.06774014435,50.3508,50.6069,50.3119,50.537,189478.0677
2014-10-30 09:30:00,64.97,65.24,64.71,64.73,65380.34425319266,50.4206,50.6301,50.2188,50.2343,65380.3443
2014-10-30 10:00:00,64.71,64.81,64.43,64.68,90088.83953359244,50.2188,50.2964,50.0015,50.1955,90088.8395
2014-10-30 10:30:00,64.68,64.93,64.62,64.93,132426.42976124375,50.1955,50.3896,50.149,50.3896,132426.4298
2014-10-30 11:00:00,64.93,64.97,64.8,64.89,70516.3797890061,50.3896,50.4206,50.2887,50.3585,70516.3798
2014-10-30 11:30:00,64.89,64.92,64.79,64.87,93420.32204330926,50.3585,50.3818,50.2809,50.343,93420.322
2014-10-30 12:00:00,64.86,64.94,64.79,64.92,168378.6785119378,50.3352,50.3973,50.2809,50.3818,168378.6785
2014-10-30 12:30:00,64.93,65.21,64.9,65.1,32898.38978345363,50.3896,50.6069,50.3663,50.5215,32898.3898
2014-10-30 13:00:00,65.1,65.26,65.1,65.24,9716.82398667407,50.5215,50.6457,50.5215,50.6301,9716.824
2014-10-30 13:30:00,65.23,65.53,65.21,65.45,21515.82454192116,50.6224,50.8552,50.6069,50.7931,21515.8245
2014-10-30 14:00:00,65.44,65.61,65.38,65.44,18461.965574680733,50.7853,50.9173,50.7388,50.7853,18461.9656
2014-10-30 14:30:00,65.43,65.48,65.16,65.16,40116.60188784009,50.7776,50.8164,50.568,50.568,40116.6019
2014-10-30 15:00:00,65.16,65.28,65.02,65.04,27207.1071626874,50.568,50.6612,50.4594,50.4749,27207.1072
2014-10-30 15:30:00,65.06,65.21,65.01,65.18,82593.0038867296,50.4904,50.6069,50.4516,50.5836,82593.0039
2014-10-31 09:30:00,65.75,66.23,65.71,65.79,50527.48473070516,51.0259,51.3984,50.9949,51.057,50527.4847
2014-10-31 10:00:00,65.78,65.98,65.69,65.89,49278.17878956135,51.0492,51.2044,50.9794,51.1346,49278.1788
2014-10-31 10:30:00,65.88,65.93,65.71,65.92,63020.54414214325,51.1268,51.1656,50.9949,51.1579,63020.5441
2014-10-31 11:00:00,65.92,65.98,65.78,65.84,93975.56912826208,51.1579,51.2044,51.0492,51.0958,93975.5691
2014-10-31 11:30:00,65.84,65.91,65.71,65.89,56496.390893947806,51.0958,51.1501,50.9949,51.1346,56496.3909
2014-10-31 12:00:00,65.9,66.24,65.83,66.24,63575.79122709605,51.1423,51.4062,51.088,51.4062,63575.7912
2014-10-31 12:30:00,66.22,66.24,66.0,66.08,25263.74236535258,51.3907,51.4062,51.2199,51.282,25263.7424
2014-10-31 13:00:00,66.09,66.14,65.9,65.9,26790.67184897279,51.2898,51.3286,51.1423,51.1423,26790.6718
2014-10-31 13:30:00,65.92,66.12,65.9,65.99,31093.83675735702,51.1579,51.3131,51.1423,51.2122,31093.8368
2014-10-31 14:00:00,65.98,66.13,65.93,66.04,44975.01388117712,51.2044,51.3208,51.1656,51.251,44975.0139
2014-10-31 14:30:00,66.06,66.15,66.02,66.13,85091.61576901721,51.2665,51.3363,51.2355,51.3208,85091.6158
2014-10-31 15:00:00,66.13,66.13,66.01,66.04,57745.696835091614,51.3208,51.3208,51.2277,51.251,57745.6968
2014-10-31 15:30:00,66.04,66.12,65.94,66.1,170877.29039422542,51.251,51.3131,51.1734,51.2975,170877.2904
2014-11-03 09:30:00,65.94,66.21,65.82,66.12,58995.00277623542,51.1734,51.3829,51.0802,51.3131,58995.0028
2014-11-03 10:00:00,66.15,66.24,65.84,65.89,33592.44863964464,51.3363,51.4062,51.0958,51.1346,33592.4486
2014-11-03 10:30:00,65.91,66.01,65.78,65.87,37062.74292059967,51.1501,51.2277,51.0492,51.1191,37062.7429
2014-11-03 11:00:00,65.84,66.1,65.82,66.04,31371.460299833423,51.0958,51.2975,51.0802,51.251,31371.4603
2014-11-03 11:30:00,66.04,66.2,66.02,66.2,25680.177679067183,51.251,51.3752,51.2355,51.3752,25680.1777
2014-11-03 12:00:00,66.18,66.26,66.05,66.05,17629.094947251524,51.3596,51.4217,51.2587,51.2587,17629.0949
2014-11-03 12:30:00,66.08,66.28,66.08,66.28,15963.353692393111,51.282,51.4372,51.282,51.4372,15963.3537
2014-11-03 13:00:00,66.27,66.31,66.17,66.3,19850.083287062746,51.4295,51.4605,51.3519,51.4528,19850.0833
2014-11-03 13:30:00,66.3,66.31,66.15,66.23,12770.682953914493,51.4528,51.4605,51.3363,51.3984,12770.683
2014-11-03 14:00:00,66.23,66.28,66.1,66.15,48028.87284841754,51.3984,51.4372,51.2975,51.3363,48028.8728
2014-11-03 14:30:00,66.05,66.05,65.91,66.01,19156.024430871737,51.2587,51.2587,51.1501,51.2277,19156.0244
2014-11-03 15:00:00,66.01,66.16,65.99,66.0,28317.601332593003,51.2277,51.3441,51.2122,51.2199,28317.6013
2014-11-03 15:30:00,66.02,66.2,66.01,66.15,71071.62687395891,51.2355,51.3752,51.2277,51.3363,71071.6269
2014-11-04 09:30:00,66.24,66.46,66.05,66.2,77595.78012215435,51.4062,51.5769,51.2587,51.3752,77595.7801
2014-11-04 10:00:00,66.14,66.23,65.82,65.85,21654.63631315936,51.3286,51.3984,51.0802,51.1035,21654.6363
2014-11-04 10:30:00,65.85,65.88,65.68,65.71,27068.29539144919,51.1035,51.1268,50.9716,50.9949,27068.2954
2014-11-04 11:00:00,65.69,65.89,65.64,65.89,54553.026096612986,50.9794,51.1346,50.9406,51.1346,54553.0261
2014-11-04 11:30:00,65.85,65.89,65.8,65.86,13742.365352581895,51.1035,51.1346,51.0647,51.1113,13742.3654
2014-11-04 12:00:00,65.86,65.98,65.86,65.96,18739.58911715713,51.1113,51.2044,51.1113,51.1889,18739.5891
2014-11-04 12:30:00,65.96,66.08,65.87,65.87,14297.612437534704,51.1889,51.282,51.1191,51.1191,14297.6124
2014-11-04 13:00:00,65.91,66.05,65.78,65.93,46224.31982232093,51.1501,51.2587,51.0492,51.1656,46224.3198
2014-11-04 13:30:00,65.95,66.08,65.87,66.07,17767.90671848973,51.1811,51.282,51.1191,51.2743,17767.9067
2014-11-04 14:00:00,66.06,66.14,65.97,65.97,15963.353692393111,51.2665,51.3286,51.1967,51.1967,15963.3537
2014-11-04 14:30:00,65.98,66.0,65.84,65.86,36507.49583564686,51.2044,51.2199,51.0958,51.1113,36507.4958
2014-11-04 15:00:00,65.86,66.1,65.8,66.07,83287.06274292059,51.1113,51.2975,51.0647,51.2743,83287.0627
2014-11-04 15:30:00,66.06,66.23,65.97,66.06,123681.28817323707,51.2665,51.3984,51.1967,51.2665,123681.2882
2014-11-05 09:30:00,66.85,67.16,66.58,67.16,77179.34480843975,51.8796,52.1202,51.6701,52.1202,77179.3448
2014-11-05 10:00:00,67.19,67.4,67.1,67.36,86202.10993892282,52.1435,52.3064,52.0736,52.2754,86202.1099
2014-11-05 10:30:00,67.37,67.72,67.37,67.66,62881.73237090505,52.2831,52.5548,52.2831,52.5082,62881.7324
2014-11-05 11:00:00,67.65,67.68,67.48,67.52,57606.88506385341,52.5004,52.5237,52.3685,52.3996,57606.8851
2014-11-05 11:30:00,67.5,67.64,67.49,67.57,63298.16768461965,52.384,52.4927,52.3763,52.4384,63298.1677
2014-11-05 12:00:00,67.58,67.61,67.52,67.56,24430.87173792337,52.4461,52.4694,52.3996,52.4306,24430.8717
2014-11-05 12:30:00,67.56,67.74,67.54,67.73,26513.04830649639,52.4306,52.5703,52.4151,52.5625,26513.0483
2014-11-05 13:00:00,67.72,67.72,67.6,67.7,43309.27262631871,52.5548,52.5548,52.4616,52.5392,43309.2726
2014-11-05 13:30:00,67.7,67.71,67.5,67.51,30538.589672404218,52.5392,52.547,52.384,52.3918,30538.5897
2014-11-05 14:00:00,67.51,67.52,67.47,67.51,62604.108828428645,52.3918,52.3996,52.3607,52.3918,62604.1088
2014-11-05 14:30:00,67.52,67.53,67.36,67.39,100916.15769017211,52.3996,52.4073,52.2754,52.2987,100916.1577
2014-11-05 15:00:00,67.4,67.6,67.36,67.5,115907.82898389782,52.3064,52.4616,52.2754,52.384,115907.829
2014-11-05 15:30:00,67.5,67.65,67.47,67.62,71626.87395891172,52.384,52.5004,52.3607,52.4772,71626.874
2014-11-06 09:30:00,66.96,67.61,66.96,67.51,80788.45086063298,51.965,52.4694,51.965,52.3918,80788.4509
2014-11-06 10:00:00,67.57,67.67,67.36,67.55,48028.87284841754,52.4384,52.516,52.2754,52.4228,48028.8728
2014-11-06 10:30:00,67.57,67.62,67.39,67.55,35397.00166574125,52.4384,52.4772,52.2987,52.4228,35397.0017
2014-11-06 11:00:00,67.55,67.8,67.55,67.71,68989.4503053859,52.4228,52.6168,52.4228,52.547,68989.4503
2014-11-06 11:30:00,67.7,67.77,67.66,67.75,26374.236535258187,52.5392,52.5936,52.5082,52.578,26374.2365
2014-11-06 12:00:00,67.75,67.75,67.61,67.72,36646.30760688506,52.578,52.578,52.4694,52.5548,36646.3076
2014-11-06 12:30:00,67.72,67.75,67.64,67.7,28317.601332593003,52.5548,52.578,52.4927,52.5392,28317.6013
2014-11-06 13:00:00,67.71,67.75,67.64,67.67,60105.49694614103,52.547,52.578,52.4927,52.516,60105.4969
2014-11-06 13:30:00,67.67,67.7,67.6,67.69,46224.31982232093,52.516,52.5392,52.4616,52.5315,46224.3198
2014-11-06 14:00:00,67.7,67.7,67.49,67.67,97307.05163797888,52.5392,52.5392,52.3763,52.516,97307.0516
2014-11-06 14:30:00,67.67,67.72,67.55,67.58,66074.40310938367,52.516,52.5548,52.4228,52.4461,66074.4031
2014-11-06 15:00:00,67.58,67.61,67.39,67.47,135063.85341476958,52.4461,52.4694,52.2987,52.3607,135063.8534
2014-11-06 15:30:00,67.48,67.62,67.36,67.56,334813.9922265408,52.3685,52.4772,52.2754,52.4306,334813.9922
2014-11-07 09:30:00,67.05,67.23,66.81,67.15,65935.59133814547,52.0348,52.1745,51.8485,52.1124,65935.5913
2014-11-07 10:00:00,67.14,67.4,67.11,67.34,32481.95446973903,52.1046,52.3064,52.0814,52.2599,32481.9545
2014-11-07 10:30:00,67.31,67.55,67.29,67.52,33870.07218212104,52.2366,52.4228,52.2211,52.3996,33870.0722
2014-11-07 11:00:00,67.52,67.57,67.39,67.45,18184.34203220433,52.3996,52.4384,52.2987,52.3452,18184.342
2014-11-07 11:30:00,67.46,67.64,67.46,67.59,24292.05996668517,52.353,52.4927,52.353,52.4539,24292.06
2014-11-07 12:00:00,67.58,67.6,67.49,67.53,19850.083287062746,52.4461,52.4616,52.3763,52.4073,19850.0833
2014-11-07 12:30:00,67.52,67.55,67.5,67.53,20127.706829539144,52.3996,52.4228,52.384,52.4073,20127.7068
2014-11-07 13:00:00,67.56,67.6,67.25,67.29,74958.35646862854,52.4306,52.4616,52.19,52.2211,74958.3565
2014-11-07 13:30:00,67.29,67.49,67.26,67.49,46918.37867851194,52.2211,52.3763,52.1978,52.3763,46918.3787
2014-11-07 14:00:00,67.49,67.62,67.47,67.48,20266.518600777345,52.3763,52.4772,52.3607,52.3685,20266.5186
2014-11-07 14:30:00,67.48,67.65,67.35,67.36,102026.65186007772,52.3685,52.5004,52.2676,52.2754,102026.6519
2014-11-07 15:00:00,67.37,67.59,67.36,67.36,83287.06274292059,52.2831,52.4539,52.2754,52.2754,83287.0627
2014-11-07 15:30:00,67.36,67.39,67.08,67.33,232093.2815102721,52.2754,52.2987,52.0581,52.2521,232093.2815
2014-11-10 09:30:00,67.79,68.03,67.65,67.8,44280.95502498611,52.6091,52.7953,52.5004,52.6168,44280.955
2014-11-10 10:00:00,67.78,67.85,67.57,67.61,138117.71238200998,52.6013,52.6556,52.4384,52.4694,138117.7124
2014-11-10 10:30:00,67.62,67.9,67.58,67.81,39144.91948917268,52.4772,52.6945,52.4461,52.6246,39144.9195
2014-11-10 11:00:00,67.81,67.87,67.63,67.7,59272.626318711824,52.6246,52.6712,52.4849,52.5392,59272.6263
2014-11-10 11:30:00,67.71,67.88,67.71,67.81,58717.37923375902,52.547,52.6789,52.547,52.6246,58717.3792
2014-11-10 12:00:00,67.8,67.8,67.7,67.74,22626.31871182676,52.6168,52.6168,52.5392,52.5703,22626.3187
2014-11-10 12:30:00,67.75,67.8,67.73,67.8,17767.90671848973,52.578,52.6168,52.5625,52.6168,17767.9067
2014-11-10 13:00:00,67.81,67.98,67.79,67.94,35258.18989450305,52.6246,52.7565,52.6091,52.7255,35258.1899
2014-11-10 13:30:00,67.99,68.07,67.87,67.87,30122.15435868961,52.7643,52.8264,52.6712,52.6712,30122.1544
2014-11-10 14:00:00,67.87,68.1,67.87,68.02,40671.84897279289,52.6712,52.8497,52.6712,52.7876,40671.849
2014-11-10 14:30:00,68.06,68.24,68.04,68.24,88561.91004997223,52.8186,52.9583,52.8031,52.9583,88561.91
2014-11-10 15:00:00,68.24,68.34,68.19,68.24,123681.28817323707,52.9583,53.0359,52.9195,52.9583,123681.2882
2014-11-10 15:30:00,68.23,68.42,68.21,68.34,207107.16268739587,52.9506,53.098,52.935,53.0359,207107.1627
2014-11-11 09:30:00,68.24,68.86,68.24,68.84,76762.90949472514,52.9583,53.4395,52.9583,53.4239,76762.9095
2014-11-11 10:00:00,68.83,69.02,68.73,68.81,87034.98056635202,53.4162,53.5636,53.3386,53.4007,87034.9806
2014-11-11 10:30:00,68.81,68.91,68.7,68.72,56357.579122709605,53.4007,53.4783,53.3153,53.3308,56357.5791
2014-11-11 11:00:00,68.73,68.73,68.37,68.48,47196.00222098834,53.3386,53.3386,53.0592,53.1446,47196.0022
2014-11-11 11:30:00,68.46,68.49,68.32,68.47,30399.777901166017,53.129,53.1523,53.0204,53.1368,30399.7779
2014-11-11 12:00:00,68.49,68.69,68.47,68.63,75097.16823986673,53.1523,53.3075,53.1368,53.261,75097.1682
2014-11-11 12:30:00,68.63,68.64,68.52,68.58,19156.024430871737,53.261,53.2687,53.1756,53.2222,19156.0244
2014-11-11 13:00:00,68.55,68.6,68.52,68.57,30816.21321488062,53.1989,53.2377,53.1756,53.2144,30816.2132
2014-11-11 13:30:00,68.56,68.63,68.55,68.55,36507.49583564686,53.2067,53.261,53.1989,53.1989,36507.4958
2014-11-11 14:00:00,68.55,68.67,68.53,68.63,84397.5569128262,53.1989,53.292,53.1834,53.261,84397.5569
2014-11-11 14:30:00,68.63,68.71,68.57,68.7,29566.90727373681,53.261,53.3231,53.2144,53.3153,29566.9073
2014-11-11 15:00:00,68.71,68.85,68.68,68.79,81898.94503053858,53.3231,53.4317,53.2998,53.3851,81898.945
2014-11-11 15:30:00,68.78,68.84,68.71,68.78,112021.0993892282,53.3774,53.4239,53.3231,53.3774,112021.0994
2014-11-12 09:30:00,68.3,68.76,68.3,68.69,86340.92171016101,53.0049,53.3619,53.0049,53.3075,86340.9217
2014-11-12 10:00:00,68.66,68.88,68.65,68.65,63298.16768461965,53.2843,53.455,53.2765,53.2765,63298.1677
2014-11-12 10:30:00,68.65,68.84,68.54,68.63,61215.99111604664,53.2765,53.4239,53.1911,53.261,61215.9911
2014-11-12 11:00:00,68.61,68.66,68.52,68.55,68711.82676290949,53.2455,53.2843,53.1756,53.1989,68711.8268
2014-11-12 11:30:00,68.57,68.76,68.48,68.75,48306.496390893946,53.2144,53.3619,53.1446,53.3541,48306.4964
2014-11-12 12:00:00,68.76,68.82,68.72,68.78,23181.565796779567,53.3619,53.4084,53.3308,53.3774,23181.5658
2014-11-12 12:30:00,68.78,69.03,68.78,68.96,58717.37923375902,53.3774,53.5714,53.3774,53.5171,58717.3792
2014-11-12 13:00:00,68.96,69.01,68.89,68.99,28872.848417545807,53.5171,53.5559,53.4628,53.5404,28872.8484
2014-11-12 13:30:00,68.99,69.17,68.95,69.14,55108.27318156579,53.5404,53.68,53.5093,53.6568,55108.2732
2014-11-12 14:00:00,69.12,69.14,69.06,69.08,67184.89727928927,53.6412,53.6568,53.5947,53.6102,67184.8973
2014-11-12 14:30:00,69.09,69.12,68.96,69.06,41921.1549139367,53.618,53.6412,53.5171,53.5947,41921.1549
2014-11-12 15:00:00,69.06,69.22,69.04,69.19,51915.60244308717,53.5947,53.7189,53.5792,53.6956,51915.6024
2014-11-12 15:30:00,69.19,69.32,69.14,69.19,140199.888950583,53.6956,53.7965,53.6568,53.6956,140199.889
2014-11-13 09:30:00,69.3,69.48,69.24,69.39,58856.19100499722,53.7809,53.9206,53.7344,53.8508,58856.191
2014-11-13 10:00:00,69.39,69.53,69.33,69.44,32620.76624097723,53.8508,53.9594,53.8042,53.8896,32620.7662
2014-11-13 10:30:00,69.45,69.78,69.45,69.6,74403.10938367574,53.8973,54.1534,53.8973,54.0138,74403.1094
2014-11-13 11:00:00,69.58,69.68,69.47,69.64,101332.59300388672,53.9982,54.0758,53.9129,54.0448,101332.593
2014-11-13 11:30:00,69.62,69.73,69.58,69.68,166296.5019433648,54.0293,54.1146,53.9982,54.0758,166296.5019
2014-11-13 12:00:00,69.71,69.88,69.68,69.84,50527.48473070516,54.0991,54.2311,54.0758,54.2,50527.4847
2014-11-13 12:30:00,69.86,69.87,69.78,69.84,53997.77901166018,54.2155,54.2233,54.1534,54.2,53997.779
2014-11-13 13:00:00,69.84,69.91,69.81,69.87,71626.87395891172,54.2,54.2543,54.1767,54.2233,71626.874
2014-11-13 13:30:00,69.88,69.88,69.68,69.72,47890.06107717934,54.2311,54.2311,54.0758,54.1069,47890.0611
2014-11-13 14:00:00,69.73,69.74,69.55,69.61,39006.10771793448,54.1146,54.1224,53.975,54.0215,39006.1077
2014-11-13 14:30:00,69.61,69.88,69.59,69.79,121182.67629094946,54.0215,54.2311,54.006,54.1612,121182.6763
2014-11-13 15:00:00,69.79,69.89,69.78,69.8,95641.31038312048,54.1612,54.2388,54.1534,54.169,95641.3104
2014-11-13 15:30:00,69.79,69.95,69.79,69.91,201693.50360910603,54.1612,54.2854,54.1612,54.2543,201693.5036
2014-11-14 09:30:00,69.75,70.4,69.71,70.4,124236.53525818988,54.1302,54.6346,54.0991,54.6346,124236.5353
2014-11-14 10:00:00,70.42,70.69,70.42,70.54,119655.74680732924,54.6501,54.8597,54.6501,54.7433,119655.7468
2014-11-14 10:30:00,70.53,70.64,70.41,70.43,57745.696835091614,54.7355,54.8209,54.6424,54.6579,57745.6968
2014-11-14 11:00:00,70.41,70.58,70.41,70.45,79816.76846196556,54.6424,54.7743,54.6424,54.6734,79816.7685
2014-11-14 11:30:00,70.45,70.61,70.43,70.61,63575.79122709605,54.6734,54.7976,54.6579,54.7976,63575.7912
2014-11-14 12:00:00,70.6,70.6,70.4,70.46,52332.03775680177,54.7898,54.7898,54.6346,54.6812,52332.0378
2014-11-14 12:30:00,70.46,70.48,70.37,70.4,25124.93059411438,54.6812,54.6967,54.6113,54.6346,25124.9306
2014-11-14 13:00:00,70.39,70.41,70.3,70.32,49555.80233203776,54.6268,54.6424,54.557,54.5725,49555.8023
2014-11-14 13:30:00,70.29,70.37,70.23,70.23,35813.43697945586,54.5492,54.6113,54.5027,54.5027,35813.437
2014-11-14 14:00:00,70.22,70.22,70.16,70.18,30260.966129927816,54.4949,54.4949,54.4483,54.4639,30260.9661
2014-11-14 14:30:00,70.17,70.39,70.17,70.36,62604.108828428645,54.4561,54.6268,54.4561,54.6036,62604.1088
2014-11-14 15:00:00,70.36,70.48,70.32,70.45,56774.01443642421,54.6036,54.6967,54.5725,54.6734,56774.0144
2014-11-14 15:30:00,70.47,70.55,70.38,70.43,152276.5130483065,54.6889,54.751,54.6191,54.6579,152276.513
2014-11-17 09:30:00,69.9,69.97,69.73,69.83,61215.99111604664,54.5494,54.6041,54.4168,54.4948,61215.9911
2014-11-17 10:00:00,69.83,69.95,69.68,69.81,23875.62465297057,54.4948,54.5885,54.3778,54.4792,23875.6247
2014-11-17 10:30:00,69.81,69.85,69.66,69.71,17490.283176013323,54.4792,54.5104,54.3621,54.4012,17490.2832
2014-11-17 11:00:00,69.73,69.76,69.66,69.74,33037.201554691834,54.4168,54.4402,54.3621,54.4246,33037.2016
2014-11-17 11:30:00,69.7,69.72,69.61,69.71,24708.495280399777,54.3934,54.409,54.3231,54.4012,24708.4953
2014-11-17 12:00:00,69.71,69.9,69.68,69.86,23320.377568017768,54.4012,54.5494,54.3778,54.5182,23320.3776
2014-11-17 12:30:00,69.86,69.87,69.7,69.79,44697.39033870072,54.5182,54.526,54.3934,54.4636,44697.3903
2014-11-17 13:00:00,69.77,69.97,69.75,69.94,13742.365352581895,54.448,54.6041,54.4324,54.5807,13742.3654
2014-11-17 13:30:00,69.94,69.95,69.76,69.81,65380.34425319266,54.5807,54.5885,54.4402,54.4792,65380.3443
2014-11-17 14:00:00,69.81,69.84,69.66,69.76,50388.67295946696,54.4792,54.5026,54.3621,54.4402,50388.673
2014-11-17 14:30:00,69.76,69.79,69.61,69.64,52332.03775680177,54.4402,54.4636,54.3231,54.3465,52332.0378
2014-11-17 15:00:00,69.65,69.71,69.55,69.63,71904.49750138812,54.3543,54.4012,54.2763,54.3387,71904.4975
2014-11-17 15:30:00,69.63,69.7,69.55,69.66,120072.18212104384,54.3387,54.3934,54.2763,54.3621,120072.1821
2014-11-18 09:30:00,69.99,71.0,69.99,70.98,102026.65186007772,54.6197,55.4079,54.6197,55.3923,102026.6519
2014-11-18 10:00:00,70.92,71.09,70.84,70.87,45391.44919489172,55.3454,55.4781,55.283,55.3064,45391.4492
2014-11-18 10:30:00,70.87,70.88,70.67,70.68,48167.68461965575,55.3064,55.3142,55.1503,55.1581,48167.6846
2014-11-18 11:00:00,70.69,70.74,70.47,70.47,65519.156024430864,55.1659,55.205,54.9943,54.9943,65519.156
2014-11-18 11:30:00,70.5,70.59,70.48,70.58,14852.859522487506,55.0177,55.0879,55.0021,55.0801,14852.8595
2014-11-18 12:00:00,70.59,70.59,70.53,70.58,21793.448084397554,55.0879,55.0879,55.0411,55.0801,21793.4481
2014-11-18 12:30:00,70.59,70.74,70.55,70.66,27345.9189339256,55.0879,55.205,55.0567,55.1425,27345.9189
2014-11-18 13:00:00,70.66,70.66,70.6,70.66,26374.236535258187,55.1425,55.1425,55.0957,55.1425,26374.2365
2014-11-18 13:30:00,70.66,70.66,70.54,70.57,22209.88339811216,55.1425,55.1425,55.0489,55.0723,22209.8834
2014-11-18 14:00:00,70.58,70.62,70.43,70.51,59133.81454747362,55.0801,55.1113,54.963,55.0255,59133.8145
2014-11-18 14:30:00,70.53,70.6,70.49,70.49,19017.212659633537,55.0411,55.0957,55.0099,55.0099,19017.2127
2014-11-18 15:00:00,70.51,70.66,70.4,70.64,64963.90893947806,55.0255,55.1425,54.9396,55.1269,64963.9089
2014-11-18 15:30:00,70.65,70.65,70.42,70.45,102859.52248750694,55.1347,55.1347,54.9552,54.9787,102859.5225
2014-11-19 09:30:00,70.52,70.85,70.38,70.82,99111.60466407552,55.0333,55.2908,54.924,55.2674,99111.6047
2014-11-19 10:00:00,70.8,70.88,70.69,70.69,43448.08439755691,55.2518,55.3142,55.1659,55.1659,43448.0844
2014-11-19 10:30:00,70.67,70.91,70.66,70.9,55108.27318156579,55.1503,55.3376,55.1425,55.3298,55108.2732
2014-11-19 11:00:00,70.89,71.2,70.85,71.07,81204.88617434759,55.322,55.5639,55.2908,55.4625,81204.8862
2014-11-19 11:30:00,71.09,71.66,71.07,71.66,85508.0510827318,55.4781,55.9229,55.4625,55.9229,85508.0511
2014-11-19 12:00:00,71.65,71.9,71.65,71.87,95641.31038312048,55.9151,56.1102,55.9151,56.0868,95641.3104
2014-11-19 12:30:00,71.88,71.92,71.8,71.9,37756.80177679067,56.0946,56.1258,56.0322,56.1102,37756.8018
2014-11-19 13:00:00,71.91,72.12,71.85,72.05,66629.65019433647,56.118,56.2819,56.0712,56.2273,66629.6502
2014-11-19 13:30:00,72.05,72.22,72.03,72.18,60938.36757357024,56.2273,56.3599,56.2117,56.3287,60938.3676
2014-11-19 14:00:00,72.18,72.45,72.17,72.33,83842.3098278734,56.3287,56.5394,56.3209,56.4458,83842.3098
2014-11-19 14:30:00,72.33,72.39,72.21,72.29,66074.40310938367,56.4458,56.4926,56.3521,56.4146,66074.4031
2014-11-19 15:00:00,72.26,72.35,72.16,72.28,112853.9700166574,56.3912,56.4614,56.3131,56.4068,112853.97
2014-11-19 15:30:00,72.28,72.45,72.26,72.34,197945.5857856746,56.4068,56.5394,56.3912,56.4536,197945.5858
2014-11-20 09:30:00,71.6,71.82,71.33,71.68,147418.10105496945,55.8761,56.0478,55.6654,55.9385,147418.1011
2014-11-20 10:00:00,71.7,71.84,71.63,71.77,68711.82676290949,55.9541,56.0634,55.8995,56.0088,68711.8268
2014-11-20 10:30:00,71.79,71.87,71.63,71.64,57051.63797890061,56.0244,56.0868,55.8995,55.9073,57051.638
2014-11-20 11:00:00,71.64,71.82,71.64,71.69,114519.7112715158,55.9073,56.0478,55.9073,55.9463,114519.7113
2014-11-20 11:30:00,71.7,71.75,71.69,71.72,36785.11937812327,55.9541,55.9932,55.9463,55.9698,36785.1194
2014-11-20 12:00:00,71.71,71.76,71.67,71.73,32343.14269850083,55.9619,56.001,55.9307,55.9776,32343.1427
2014-11-20 12:30:00,71.76,71.77,71.68,71.75,19433.64797334814,56.001,56.0088,55.9385,55.9932,19433.648
2014-11-20 13:00:00,71.75,71.78,71.57,71.61,78845.08606329816,55.9932,56.0166,55.8527,55.8839,78845.0861
2014-11-20 13:30:00,71.61,71.64,71.56,71.59,32343.14269850083,55.8839,55.9073,55.8449,55.8683,32343.1427
2014-11-20 14:00:00,71.59,71.61,71.5,71.51,109106.05219322596,55.8683,55.8839,55.7981,55.8059,109106.0522
2014-11-20 14:30:00,71.51,71.62,71.36,71.59,120766.24097723486,55.8059,55.8917,55.6888,55.8683,120766.241
2014-11-20 15:00:00,71.59,71.7,71.58,71.6,128539.70016657413,55.8683,55.9541,55.8605,55.8761,128539.7002
2014-11-20 15:30:00,71.59,71.73,71.56,71.61,195724.5974458634,55.8683,55.9776,55.8449,55.8839,195724.5974
2014-11-21 09:30:00,71.05,72.01,70.97,71.89,283592.4486396446,55.4469,56.1961,55.3845,56.1024,283592.4486
2014-11-21 10:00:00,71.92,72.0,71.81,71.86,67878.95613548029,56.1258,56.1883,56.04,56.079,67878.9561
2014-11-21 10:30:00,71.89,71.92,71.61,71.68,66768.46196557468,56.1024,56.1258,55.8839,55.9385,66768.462
2014-11-21 11:00:00,71.69,71.85,71.68,71.75,36923.931149361466,55.9463,56.0712,55.9385,55.9932,36923.9311
2014-11-21 11:30:00,71.74,71.83,71.72,71.8,17073.84786229872,55.9854,56.0556,55.9698,56.0322,17073.8479
2014-11-21 12:00:00,71.78,71.82,71.71,71.72,15408.10660744031,56.0166,56.0478,55.9619,55.9698,15408.1066
2014-11-21 12:30:00,71.7,71.82,71.56,71.75,87173.79233759022,55.9541,56.0478,55.8449,55.9932,87173.7923
2014-11-21 13:00:00,71.75,71.81,71.7,71.72,59689.06163242643,55.9932,56.04,55.9541,55.9698,59689.0616
2014-11-21 13:30:00,71.71,71.77,71.56,71.65,121182.67629094946,55.9619,56.0088,55.8449,55.9151,121182.6763
2014-11-21 14:00:00,71.69,71.72,71.63,71.65,25402.55413659078,55.9463,55.9698,55.8995,55.9151,25402.5541
2014-11-21 14:30:00,71.64,71.66,71.46,71.51,61632.42642976124,55.9073,55.9229,55.7668,55.8059,61632.4264
2014-11-21 15:00:00,71.51,71.8,71.51,71.8,84813.99222654081,55.8059,56.0322,55.8059,56.0322,84813.9922
2014-11-21 15:30:00,71.8,71.83,71.54,71.57,271099.38922820654,56.0322,56.0556,55.8293,55.8527,271099.3892
2014-11-24 09:30:00,71.98,72.12,71.85,71.96,88284.28650749582,56.1727,56.2819,56.0712,56.157,88284.2865
2014-11-24 10:00:00,71.97,72.03,71.82,71.92,41921.1549139367,56.1649,56.2117,56.0478,56.1258,41921.1549
2014-11-24 10:30:00,71.91,71.91,71.77,71.77,42059.9666851749,56.118,56.118,56.0088,56.0088,42059.9667
2014-11-24 11:00:00,71.78,71.81,71.56,71.63,40394.22543031649,56.0166,56.04,55.8449,55.8995,40394.2254
2014-11-24 11:30:00,71.63,71.72,71.61,71.66,17767.90671848973,55.8995,55.9698,55.8839,55.9229,17767.9067
2014-11-24 12:00:00,71.67,71.68,71.49,71.64,50388.67295946696,55.9307,55.9385,55.7903,55.9073,50388.673
2014-11-24 12:30:00,71.61,71.62,71.54,71.61,13603.553581343696,55.8839,55.8917,55.8293,55.8839,13603.5536
2014-11-24 13:00:00,71.61,71.64,71.56,71.56,22071.07162687396,55.8839,55.9073,55.8449,55.8449,22071.0716
2014-11-24 13:30:00,71.56,71.68,71.49,71.68,49694.61410327596,55.8449,55.9385,55.7903,55.9385,49694.6141
2014-11-24 14:00:00,71.68,71.75,71.66,71.75,23736.81288173237,55.9385,55.9932,55.9229,55.9932,23736.8129
2014-11-24 14:30:00,71.74,71.81,71.61,71.71,54691.83786785119,55.9854,56.04,55.8839,55.9619,54691.8379
2014-11-24 15:00:00,71.73,71.75,71.68,71.74,36646.30760688506,55.9776,55.9932,55.9385,55.9854,36646.3076
2014-11-24 15:30:00,71.74,71.8,71.7,71.74,167962.2431982232,55.9854,56.0322,55.9541,55.9854,167962.2432
2014-11-25 09:30:00,71.54,71.68,71.41,71.64,82870.627429206,55.8293,55.9385,55.7278,55.9073,82870.6274
2014-11-25 10:00:00,71.64,71.64,71.43,71.5,29844.530816213213,55.9073,55.9073,55.7434,55.7981,29844.5308
2014-11-25 10:30:00,71.5,71.54,71.33,71.37,46224.31982232093,55.7981,55.8293,55.6654,55.6966,46224.3198
2014-11-25 11:00:00,71.38,71.51,71.31,71.46,29289.28373126041,55.7044,55.8059,55.6498,55.7668,29289.2837
2014-11-25 11:30:00,71.42,71.5,71.42,71.49,18600.77734591893,55.7356,55.7981,55.7356,55.7903,18600.7773
2014-11-25 12:00:00,71.5,71.5,71.48,71.5,23459.18933925597,55.7981,55.7981,55.7825,55.7981,23459.1893
2014-11-25 12:30:00,71.49,71.54,71.49,71.54,13048.306496390893,55.7903,55.8293,55.7903,55.8293,13048.3065
2014-11-25 13:00:00,71.54,71.58,71.43,71.52,45252.63742365352,55.8293,55.8605,55.7434,55.8137,45252.6374
2014-11-25 13:30:00,71.5,71.54,71.46,71.49,45669.07273736813,55.7981,55.8293,55.7668,55.7903,45669.0727
2014-11-25 14:00:00,71.5,71.5,71.46,71.5,15963.353692393111,55.7981,55.7981,55.7668,55.7981,15963.3537
2014-11-25 14:30:00,71.49,71.53,71.49,71.5,24153.248195446973,55.7903,55.8215,55.7903,55.7981,24153.2482
2014-11-25 15:00:00,71.5,71.51,71.49,71.51,30399.777901166017,55.7981,55.8059,55.7903,55.8059,30399.7779
2014-11-25 15:30:00,71.51,71.51,71.28,71.32,125347.0294280955,55.8059,55.8059,55.6264,55.6576,125347.0294
2014-11-26 09:30:00,71.49,71.49,71.02,71.14,21654.63631315936,55.7903,55.7903,55.4235,55.5171,21654.6363
2014-11-26 10:00:00,71.16,71.28,71.02,71.25,58717.37923375902,55.5327,55.6264,55.4235,55.603,58717.3792
2014-11-26 10:30:00,71.23,71.32,71.22,71.31,21377.01277068295,55.5874,55.6576,55.5796,55.6498,21377.0128
2014-11-26 11:00:00,71.3,71.31,71.07,71.14,16240.977234869517,55.642,55.6498,55.4625,55.5171,16240.9772
2014-11-26 11:30:00,71.13,71.14,71.02,71.04,11937.812326485286,55.5093,55.5171,55.4235,55.4391,11937.8123
2014-11-26 12:00:00,71.04,71.08,71.02,71.06,17212.65963353692,55.4391,55.4703,55.4235,55.4547,17212.6596
2014-11-26 12:30:00,71.06,71.1,71.01,71.04,16935.03609106052,55.4547,55.4859,55.4157,55.4391,16935.0361
2014-11-26 13:00:00,71.05,71.2,71.04,71.18,18323.15380344253,55.4469,55.5639,55.4391,55.5483,18323.1538
2014-11-26 13:30:00,71.18,71.23,71.14,71.19,17490.283176013323,55.5483,55.5874,55.5171,55.5561,17490.2832
2014-11-26 14:00:00,71.2,71.24,71.12,71.13,40810.66074403109,55.5639,55.5952,55.5015,55.5093,40810.6607
2014-11-26 14:30:00,71.11,71.2,71.04,71.15,47473.62576346474,55.4937,55.5639,55.4391,55.5249,47473.6258
2014-11-26 15:00:00,71.15,71.2,71.07,71.18,24986.11882287618,55.5249,55.5639,55.4625,55.5483,24986.1188
2014-11-26 15:30:00,71.18,71.26,71.12,71.13,78151.02720710715,55.5483,55.6108,55.5015,55.5093,78151.0272
2014-11-28 09:30:00,70.8,71.41,70.76,71.32,70794.0033314825,55.2518,55.7278,55.2206,55.6576,70794.0033
2014-11-28 10:00:00,71.33,71.33,71.1,71.2,48445.30816213215,55.6654,55.6654,55.4859,55.5639,48445.3082
2014-11-28 10:30:00,71.21,71.33,71.2,71.31,42198.7784564131,55.5718,55.6654,55.5639,55.6498,42198.7785
2014-11-28 11:00:00,71.32,71.36,71.27,71.31,44836.20210993892,55.6576,55.6888,55.6186,55.6498,44836.2021
2014-11-28 11:30:00,71.36,71.39,71.33,71.36,36229.87229317046,55.6888,55.7122,55.6654,55.6888,36229.8723
2014-11-28 12:00:00,71.36,71.38,71.31,71.32,46085.50805108273,55.6888,55.7044,55.6498,55.6576,46085.5081
2014-11-28 12:30:00,71.33,71.36,71.24,71.31,57190.44975013881,55.6654,55.6888,55.5952,55.6498,57190.4498
2014-12-01 09:30:00,71.59,71.71,71.41,71.46,106885.06385341476,55.8683,55.9619,55.7278,55.7668,106885.0639
2014-12-01 10:00:00,71.46,71.68,71.44,71.56,40810.66074403109,55.7668,55.9385,55.7512,55.8449,40810.6607
2014-12-01 10:30:00,71.54,71.55,71.13,71.16,32343.14269850083,55.8293,55.8371,55.5093,55.5327,32343.1427
2014-12-01 11:00:00,71.16,71.48,71.13,71.41,24986.11882287618,55.5327,55.7825,55.5093,55.7278,24986.1188
2014-12-01 11:30:00,71.43,71.44,71.02,71.05,37895.61354802887,55.7434,55.7512,55.4235,55.4469,37895.6135
2014-12-01 12:00:00,71.08,71.28,70.66,71.28,221127.1515824542,55.4703,55.6264,55.1425,55.6264,221127.1516
2014-12-01 12:30:00,71.28,71.36,71.23,71.31,23042.75402554137,55.6264,55.6888,55.5874,55.6498,23042.754
2014-12-01 13:00:00,71.3,71.39,71.28,71.39,20266.518600777345,55.642,55.7122,55.6264,55.7122,20266.5186
2014-12-01 13:30:00,71.39,71.46,71.31,71.34,25957.801221543585,55.7122,55.7668,55.6498,55.6732,25957.8012
2014-12-01 14:00:00,71.36,71.38,71.23,71.25,21377.01277068295,55.6888,55.7044,55.5874,55.603,21377.0128
2014-12-01 14:30:00,71.25,71.36,71.25,71.33,32204.33092726263,55.603,55.6888,55.603,55.6654,32204.3309
2014-12-01 15:00:00,71.33,71.42,71.32,71.32,36368.68406440866,55.6654,55.7356,55.6576,55.6576,36368.6841
2014-12-01 15:30:00,71.33,71.33,71.09,71.14,120072.18212104384,55.6654,55.6654,55.4781,55.5171,120072.1821
2014-12-02 09:30:00,71.07,71.52,71.07,71.52,53997.77901166018,55.4625,55.8137,55.4625,55.8137,53997.779
2014-12-02 10:00:00,71.59,71.73,71.5,71.58,32343.14269850083,55.8683,55.9776,55.7981,55.8605,32343.1427
2014-12-02 10:30:00,71.57,71.61,71.51,71.58,18600.77734591893,55.8527,55.8839,55.8059,55.8605,18600.7773
2014-12-02 11:00:00,71.6,71.65,71.5,71.5,20127.706829539144,55.8761,55.9151,55.7981,55.7981,20127.7068
2014-12-02 11:30:00,71.51,71.56,71.48,71.56,14436.424208772904,55.8059,55.8449,55.7825,55.8449,14436.4242
2014-12-02 12:00:00,71.57,71.62,71.54,71.59,15963.353692393111,55.8527,55.8917,55.8293,55.8683,15963.3537
2014-12-02 12:30:00,71.6,71.61,71.51,71.53,13742.365352581895,55.8761,55.8839,55.8059,55.8215,13742.3654
2014-12-02 13:00:00,71.53,71.7,71.53,71.65,38450.86063298168,55.8215,55.9541,55.8215,55.9151,38450.8606
2014-12-02 13:30:00,71.62,71.75,71.61,71.74,20266.518600777345,55.8917,55.9932,55.8839,55.9854,20266.5186
2014-12-02 14:00:00,71.72,71.79,71.69,71.72,24847.307051637978,55.9698,56.0244,55.9463,55.9698,24847.3071
2014-12-02 14:30:00,71.71,71.9,71.68,71.88,37340.36646307607,55.9619,56.1102,55.9385,56.0946,37340.3665
2014-12-02 15:00:00,71.87,71.98,71.82,71.84,25124.93059411438,56.0868,56.1727,56.0478,56.0634,25124.9306
2014-12-02 15:30:00,71.86,71.98,71.81,71.86,81898.94503053858,56.079,56.1727,56.04,56.079,81898.945
2014-12-03 09:30:00,72.75,73.12,72.62,72.79,64963.90893947806,56.7736,57.0623,56.6721,56.8048,64963.9089
2014-12-03 10:00:00,72.78,73.05,72.77,73.01,25541.365907828986,56.797,57.0077,56.7892,56.9765,25541.3659
2014-12-03 10:30:00,73.02,73.08,72.8,72.92,47196.00222098834,56.9843,57.0311,56.8126,56.9062,47196.0022
2014-12-03 11:00:00,72.93,73.12,72.93,73.06,13187.118267629094,56.914,57.0623,56.914,57.0155,13187.1183
2014-12-03 11:30:00,73.11,73.21,73.08,73.19,5830.094392004442,57.0545,57.1325,57.0311,57.1169,5830.0944
2014-12-03 12:00:00,73.19,73.21,73.06,73.16,11799.000555247085,57.1169,57.1325,57.0155,57.0935,11799.0006
2014-12-03 12:30:00,73.15,73.29,73.12,73.27,13881.177123820098,57.0857,57.195,57.0623,57.1794,13881.1771
2014-12-03 13:00:00,73.27,73.49,73.27,73.45,49278.17878956135,57.1794,57.351,57.1794,57.3198,49278.1788
2014-12-03 13:30:00,73.44,73.45,73.25,73.28,33731.26041088284,57.312,57.3198,57.1638,57.1872,33731.2604
2014-12-03 14:00:00,73.29,74.03,73.29,74.0,196973.9033870072,57.195,57.7725,57.195,57.749,196973.9034
2014-12-03 14:30:00,73.99,73.99,73.77,73.93,132009.99444752914,57.7412,57.7412,57.5696,57.6944,132009.9944
2014-12-03 15:00:00,73.93,74.11,73.84,74.11,83703.4980566352,57.6944,57.8349,57.6242,57.8349,83703.4981
2014-12-03 15:30:00,74.09,74.23,74.09,74.19,143670.18323153802,57.8193,57.9285,57.8193,57.8973,143670.1832
2014-12-04 09:30:00,75.06,76.05,74.99,75.97,245280.3997779012,58.5763,59.3489,58.5216,59.2864,245280.3998
2014-12-04 10:00:00,75.99,76.09,75.63,75.66,103970.01665741256,59.302,59.3801,59.0211,59.0445,103970.0167
2014-12-04 10:30:00,75.66,75.71,75.48,75.67,65657.96779566907,59.0445,59.0835,58.904,59.0523,65657.9678
2014-12-04 11:00:00,75.7,75.81,75.5,75.76,92448.63964464188,59.0757,59.1616,58.9196,59.1225,92448.6396
2014-12-04 11:30:00,75.77,75.8,75.66,75.77,55663.52026651859,59.1303,59.1538,59.0445,59.1303,55663.5203
2014-12-04 12:00:00,75.76,75.94,75.71,75.78,69544.6973903387,59.1225,59.263,59.0835,59.1381,69544.6974
2014-12-04 12:30:00,75.79,76.02,75.75,75.77,48861.74347584675,59.1459,59.3254,59.1147,59.1303,48861.7435
2014-12-04 13:00:00,75.78,75.84,75.71,75.74,53720.15546918378,59.1381,59.185,59.0835,59.1069,53720.1555
2014-12-04 13:30:00,75.74,75.76,75.51,75.56,52748.473070516375,59.1069,59.1225,58.9274,58.9665,52748.4731
2014-12-04 14:00:00,75.53,75.57,75.38,75.39,83287.06274292059,58.943,58.9743,58.826,58.8338,83287.0627
2014-12-04 14:30:00,75.38,75.38,75.25,75.31,37895.61354802887,58.826,58.826,58.7245,58.7714,37895.6135
2014-12-04 15:00:00,75.3,75.58,75.3,75.5,162548.58411993337,58.7636,58.9821,58.7636,58.9196,162548.5841
2014-12-04 15:30:00,75.5,75.56,75.38,75.42,197945.5857856746,58.9196,58.9665,58.826,58.8572,197945.5858
2014-12-05 09:30:00,76.14,76.31,76.0,76.17,79400.33314825097,59.4191,59.5518,59.3098,59.4425,79400.3331
2014-12-05 10:00:00,76.2,76.2,75.69,75.86,37062.74292059967,59.4659,59.4659,59.0679,59.2006,37062.7429
2014-12-05 10:30:00,75.87,75.89,75.67,75.67,20266.518600777345,59.2084,59.224,59.0523,59.0523,20266.5186
2014-12-05 11:00:00,75.69,75.77,75.56,75.76,57190.44975013881,59.0679,59.1303,58.9665,59.1225,57190.4498
2014-12-05 11:30:00,75.75,75.82,75.7,75.8,20544.142143253743,59.1147,59.1694,59.0757,59.1538,20544.1421
2014-12-05 12:00:00,75.8,76.02,75.79,76.01,29983.34258745141,59.1538,59.3254,59.1459,59.3176,29983.3426
2014-12-05 12:30:00,76.0,76.02,75.84,75.85,9716.82398667407,59.3098,59.3254,59.185,59.1928,9716.824
2014-12-05 13:00:00,75.86,75.87,75.81,75.85,14991.671293725709,59.2006,59.2084,59.1616,59.1928,14991.6713
2014-12-05 13:30:00,75.85,75.87,75.77,75.79,13603.553581343696,59.1928,59.2084,59.1303,59.1459,13603.5536
2014-12-05 14:00:00,75.79,75.83,75.75,75.77,22071.07162687396,59.1459,59.1772,59.1147,59.1303,22071.0716
2014-12-05 14:30:00,75.78,75.8,75.68,75.69,35258.18989450305,59.1381,59.1538,59.0601,59.0679,35258.1899
2014-12-05 15:00:00,75.67,76.01,75.65,76.0,56912.82620766241,59.0523,59.3176,59.0367,59.3098,56912.8262
2014-12-05 15:30:00,76.02,76.02,75.8,75.97,98833.9811215991,59.3254,59.3254,59.1538,59.2864,98833.9811
2014-12-08 09:30:00,75.93,75.93,75.44,75.53,26235.424764019983,59.2552,59.2552,58.8728,58.943,26235.4248
2014-12-08 10:00:00,75.53,75.63,75.34,75.34,15824.541921154912,58.943,59.0211,58.7948,58.7948,15824.5419
2014-12-08 10:30:00,75.36,75.47,75.28,75.43,17351.471404775122,58.8104,58.8962,58.7479,58.865,17351.4714
2014-12-08 11:00:00,75.39,75.46,75.25,75.45,28595.224875069405,58.8338,58.8884,58.7245,58.8806,28595.2249
2014-12-08 11:30:00,75.43,75.44,75.06,75.09,16796.22431982232,58.865,58.8728,58.5763,58.5997,16796.2243
2014-12-08 12:00:00,75.11,75.19,74.96,74.98,20821.765685730148,58.6153,58.6777,58.4982,58.5138,20821.7657
2014-12-08 12:30:00,74.98,75.08,74.91,74.93,11660.188784008884,58.5138,58.5919,58.4592,58.4748,11660.1888
2014-12-08 13:00:00,74.99,75.07,74.79,74.79,20821.765685730148,58.5216,58.5841,58.3656,58.3656,20821.7657
2014-12-08 13:30:00,74.78,74.89,74.53,74.68,49694.61410327596,58.3578,58.4436,58.1627,58.2797,49694.6141
2014-12-08 14:00:00,74.68,74.73,74.55,74.71,19850.083287062746,58.2797,58.3187,58.1783,58.3031,19850.0833
2014-12-08 14:30:00,74.68,74.85,74.68,74.8,15130.483064963908,58.2797,58.4124,58.2797,58.3734,15130.4831
2014-12-08 15:00:00,74.78,74.9,74.68,74.82,50666.29650194336,58.3578,58.4514,58.2797,58.389,50666.2965
2014-12-08 15:30:00,74.8,74.85,74.58,74.78,87173.79233759022,58.3734,58.4124,58.2017,58.3578,87173.7923
2014-12-09 09:30:00,74.52,74.92,74.44,74.67,71765.68573014991,58.1549,58.467,58.0924,58.2719,71765.6857
2014-12-09 10:00:00,74.67,75.0,74.67,74.73,33037.201554691834,58.2719,58.5294,58.2719,58.3187,33037.2016
2014-12-09 10:30:00,74.72,74.86,74.6,74.86,37479.17823431427,58.3109,58.4202,58.2173,58.4202,37479.1782
2014-12-09 11:00:00,74.85,74.92,74.68,74.68,38034.42531926707,58.4124,58.467,58.2797,58.2797,38034.4253
2014-12-09 11:30:00,74.75,74.82,74.53,74.55,20405.330372015545,58.3343,58.389,58.1627,58.1783,20405.3304
2014-12-09 12:00:00,74.52,74.69,74.42,74.56,55524.70849528039,58.1549,58.2875,58.0768,58.1861,55524.7085
2014-12-09 12:30:00,74.56,74.71,74.47,74.71,16518.600777345917,58.1861,58.3031,58.1158,58.3031,16518.6008
2014-12-09 13:00:00,74.71,75.12,74.63,75.02,41643.531371460296,58.3031,58.6231,58.2407,58.545,41643.5314
2014-12-09 13:30:00,75.03,75.21,74.89,75.1,44142.14325374791,58.5529,58.6933,58.4436,58.6075,44142.1433
2014-12-09 14:00:00,75.09,75.27,75.09,75.25,24292.05996668517,58.5997,58.7401,58.5997,58.7245,24292.06
2014-12-09 14:30:00,75.17,75.37,75.09,75.22,43031.64908384231,58.6621,58.8182,58.5997,58.7011,43031.6491
2014-12-09 15:00:00,75.23,75.27,75.14,75.17,24847.307051637978,58.7089,58.7401,58.6387,58.6621,24847.3071
2014-12-09 15:30:00,75.16,75.4,75.13,75.37,111743.4758467518,58.6543,58.8416,58.6309,58.8182,111743.4758
2014-12-10 09:30:00,75.08,75.28,74.28,74.33,76624.09772348695,58.5919,58.7479,57.9676,58.0066,76624.0977
2014-12-10 10:00:00,74.37,74.58,74.26,74.29,49000.55524708495,58.0378,58.2017,57.9519,57.9754,49000.5552
2014-12-10 10:30:00,74.25,74.42,74.18,74.4,47890.06107717934,57.9441,58.0768,57.8895,58.0612,47890.0611
2014-12-10 11:00:00,74.42,74.45,74.03,74.04,37201.55469183787,58.0768,58.1002,57.7725,57.7803,37201.5547
2014-12-10 11:30:00,74.03,74.06,73.96,74.01,17767.90671848973,57.7725,57.7959,57.7178,57.7569,17767.9067
2014-12-10 12:00:00,74.01,74.02,73.8,73.8,13187.118267629094,57.7569,57.7647,57.593,57.593,13187.1183
2014-12-10 12:30:00,73.79,73.85,73.67,73.7,34564.13103831204,57.5852,57.632,57.4915,57.5149,34564.131
2014-12-10 13:00:00,73.68,73.76,73.64,73.68,11104.94169905608,57.4993,57.5618,57.4681,57.4993,11104.9417
2014-12-10 13:30:00,73.66,73.69,73.39,73.39,42337.5902276513,57.4837,57.5071,57.273,57.273,42337.5902
2014-12-10 14:00:00,73.33,73.58,73.28,73.37,53858.96724042198,57.2262,57.4213,57.1872,57.2574,53858.9672
2014-12-10 14:30:00,73.33,73.33,73.08,73.08,24847.307051637978,57.2262,57.2262,57.0311,57.0311,24847.3071
2014-12-10 15:00:00,73.07,73.52,73.05,73.36,94808.43975569127,57.0233,57.3745,57.0077,57.2496,94808.4398
2014-12-10 15:30:00,73.37,73.39,72.94,72.99,185730.1499167129,57.2574,57.273,56.9218,56.9609,185730.1499
2014-12-11 09:30:00,73.77,74.14,73.59,73.74,40671.84897279289,57.5696,57.8583,57.4291,57.5461,40671.849
2014-12-11 10:00:00,73.75,73.75,73.5,73.6,40671.84897279289,57.5539,57.5539,57.3589,57.4369,40671.849
2014-12-11 10:30:00,73.62,73.84,73.61,73.63,41921.1549139367,57.4525,57.6242,57.4447,57.4603,41921.1549
2014-12-11 11:00:00,73.62,74.01,73.62,73.95,24569.683509161576,57.4525,57.7569,57.4525,57.71,24569.6835
2014-12-11 11:30:00,73.96,73.99,73.85,73.96,14575.235980011104,57.7178,57.7412,57.632,57.7178,14575.236
2014-12-11 12:00:00,73.95,74.01,73.9,73.95,10688.506385341476,57.71,57.7569,57.671,57.71,10688.5064
2014-12-11 12:30:00,73.95,74.04,73.94,73.99,17351.471404775122,57.71,57.7803,57.7022,57.7412,17351.4714
2014-12-11 13:00:00,73.96,74.01,73.88,73.98,14158.800666296502,57.7178,57.7569,57.6554,57.7334,14158.8007
2014-12-11 13:30:00,73.97,74.09,73.96,74.06,12770.682953914493,57.7256,57.8193,57.7178,57.7959,12770.683
2014-12-11 14:00:00,74.01,74.2,73.92,73.92,55247.08495280399,57.7569,57.9051,57.6866,57.6866,55247.085
2014-12-11 14:30:00,73.91,73.91,73.53,73.69,104802.88728484177,57.6788,57.6788,57.3823,57.5071,104802.8873
2014-12-11 15:00:00,73.69,73.91,73.69,73.76,88978.34536368684,57.5071,57.6788,57.5071,57.5618,88978.3454
2014-12-11 15:30:00,73.76,73.81,73.44,73.51,92587.45141588006,57.5618,57.6008,57.312,57.3667,92587.4514
2014-12-12 09:30:00,73.43,73.57,73.19,73.55,38450.86063298168,57.3042,57.4135,57.1169,57.3979,38450.8606
2014-12-12 10:00:00,73.55,73.6,73.28,73.45,11382.56524153248,57.3979,57.4369,57.1872,57.3198,11382.5652
2014-12-12 10:30:00,73.42,73.45,73.11,73.14,17629.094947251524,57.2964,57.3198,57.0545,57.0779,17629.0949
2014-12-12 11:00:00,73.14,73.23,72.91,73.01,22071.07162687396,57.0779,57.1481,56.8984,56.9765,22071.0716
2014-12-12 11:30:00,73.07,73.32,73.03,73.05,13742.365352581895,57.0233,57.2184,56.9921,57.0077,13742.3654
2014-12-12 12:00:00,73.06,73.14,72.95,73.09,8606.32981676846,57.0155,57.0779,56.9296,57.0389,8606.3298
2014-12-12 12:30:00,73.09,73.09,72.88,72.88,8189.894503053858,57.0389,57.0389,56.875,56.875,8189.8945
2014-12-12 13:00:00,72.88,73.05,72.78,72.98,14575.235980011104,56.875,57.0077,56.797,56.953,14575.236
2014-12-12 13:30:00,72.95,73.19,72.88,72.94,71349.25041643532,56.9296,57.1169,56.875,56.9218,71349.2504
2014-12-12 14:00:00,72.93,73.12,72.93,73.08,53997.77901166018,56.914,57.0623,56.914,57.0311,53997.779
2014-12-12 14:30:00,73.08,73.26,73.04,73.16,43725.70794003331,57.0311,57.1716,56.9999,57.0935,43725.7079
2014-12-12 15:00:00,73.19,73.21,73.03,73.08,36368.68406440866,57.1169,57.1325,56.9921,57.0311,36368.6841
2014-12-12 15:30:00,73.06,73.14,72.65,72.65,178373.12604108828,57.0155,57.0779,56.6955,56.6955,178373.126
2014-12-15 09:30:00,73.01,73.32,72.86,73.12,42892.8373126041,56.9765,57.2184,56.8594,57.0623,42892.8373
2014-12-15 10:00:00,73.15,73.19,72.9,73.08,30538.589672404218,57.0857,57.1169,56.8906,57.0311,30538.5897
2014-12-15 10:30:00,73.07,73.07,72.76,72.84,16379.789006107716,57.0233,57.0233,56.7814,56.8438,16379.789
2014-12-15 11:00:00,72.8,72.9,72.63,72.84,33453.63686840644,56.8126,56.8906,56.6799,56.8438,33453.6369
2014-12-15 11:30:00,72.83,72.92,72.49,72.53,34980.566352026646,56.836,56.9062,56.5707,56.6019,34980.5664
2014-12-15 12:00:00,72.55,73.16,72.52,73.11,19572.45974458634,56.6175,57.0935,56.5941,57.0545,19572.4597
2014-12-15 12:30:00,73.1,73.22,72.91,73.14,21099.38922820655,57.0467,57.1403,56.8984,57.0779,21099.3892
2014-12-15 13:00:00,73.15,73.33,73.04,73.08,15546.91837867851,57.0857,57.2262,56.9999,57.0311,15546.9184
2014-12-15 13:30:00,73.07,73.24,73.06,73.13,24708.495280399777,57.0233,57.1559,57.0155,57.0701,24708.4953
2014-12-15 14:00:00,73.15,73.22,72.98,73.12,19711.27151582454,57.0857,57.1403,56.953,57.0623,19711.2715
2014-12-15 14:30:00,73.14,73.2,72.89,72.95,15963.353692393111,57.0779,57.1247,56.8828,56.9296,15963.3537
2014-12-15 15:00:00,72.98,73.26,72.93,73.12,106191.00499722376,56.953,57.1716,56.914,57.0623,106191.005
2014-12-15 15:30:00,73.11,73.26,72.98,73.01,47334.81399222654,57.0545,57.1716,56.953,56.9765,47334.814
2014-12-16 09:30:00,72.64,73.42,72.44,73.28,94669.62798445308,56.6877,57.2964,56.5316,57.1872,94669.628
2014-12-16 10:00:00,73.33,73.39,72.88,73.24,37062.74292059967,57.2262,57.273,56.875,57.1559,37062.7429
2014-12-16 10:30:00,73.34,73.52,73.07,73.43,67323.70905052748,57.234,57.3745,57.0233,57.3042,67323.7091
2014-12-16 11:00:00,73.44,73.74,73.42,73.65,46085.50805108273,57.312,57.5461,57.2964,57.4759,46085.5081
2014-12-16 11:30:00,73.62,73.91,73.54,73.7,23459.18933925597,57.4525,57.6788,57.3901,57.5149,23459.1893
2014-12-16 12:00:00,73.73,73.86,73.66,73.68,29428.09550249861,57.5383,57.6398,57.4837,57.4993,29428.0955
2014-12-16 12:30:00,73.68,73.8,73.44,73.45,20960.57745696835,57.4993,57.593,57.312,57.3198,20960.5775
2014-12-16 13:00:00,73.43,73.59,73.06,73.14,10272.071071626871,57.3042,57.4291,57.0155,57.0779,10272.0711
2014-12-16 13:30:00,73.07,73.37,73.03,73.16,6940.588561910049,57.0233,57.2574,56.9921,57.0935,6940.5886
2014-12-16 14:00:00,73.18,73.37,73.08,73.22,37479.17823431427,57.1091,57.2574,57.0311,57.1403,37479.1782
2014-12-16 14:30:00,73.21,73.32,72.98,73.09,13464.741810105495,57.1325,57.2184,56.953,57.0389,13464.7418
2014-12-16 15:00:00,73.08,73.19,72.71,72.77,61632.42642976124,57.0311,57.1169,56.7423,56.7892,61632.4264
2014-12-16 15:30:00,72.77,72.93,72.39,72.4,75235.98001110494,56.7892,56.914,56.4926,56.5004,75235.98
2014-12-17 09:30:00,72.98,73.08,72.75,73.08,24430.87173792337,56.953,57.0311,56.7736,57.0311,24430.8717
2014-12-17 10:00:00,73.03,73.45,72.9,72.95,42059.9666851749,56.9921,57.3198,56.8906,56.9296,42059.9667
2014-12-17 10:30:00,72.8,72.97,72.75,72.79,9300.388672959469,56.8126,56.9452,56.7736,56.8048,9300.3887
2014-12-17 11:00:00,72.77,73.02,72.77,72.99,26651.86007773459,56.7892,56.9843,56.7892,56.9609,26651.8601
2014-12-17 11:30:00,72.98,73.47,72.89,73.26,19017.212659633537,56.953,57.3354,56.8828,57.1716,19017.2127
2014-12-17 12:00:00,73.32,73.41,73.24,73.24,18461.965574680733,57.2184,57.2886,57.1559,57.1559,18461.9656
2014-12-17 12:30:00,73.24,73.39,73.14,73.36,17212.65963353692,57.1559,57.273,57.0779,57.2496,17212.6596
2014-12-17 13:00:00,73.44,73.55,73.33,73.55,14852.859522487506,57.312,57.3979,57.2262,57.3979,14852.8595
2014-12-17 13:30:00,73.55,73.6,73.42,73.6,29428.09550249861,57.3979,57.4369,57.2964,57.4369,29428.0955
2014-12-17 14:00:00,73.61,74.24,73.6,74.09,45530.26096612992,57.4447,57.9363,57.4369,57.8193,45530.261
2014-12-17 14:30:00,74.08,74.17,73.67,73.69,52748.473070516375,57.8115,57.8817,57.4915,57.5071,52748.4731
2014-12-17 15:00:00,73.68,74.15,73.46,74.11,41504.719600222095,57.4993,57.8661,57.3276,57.8349,41504.7196
2014-12-17 15:30:00,74.05,74.61,74.04,74.19,147973.34813992225,57.7881,58.2251,57.7803,57.8973,147973.3481
2014-12-18 09:30:00,74.81,74.88,74.62,74.88,54414.21432537479,58.3812,58.4358,58.2329,58.4358,54414.2143
2014-12-18 10:00:00,74.89,74.89,74.68,74.75,35119.37812326485,58.4436,58.4436,58.2797,58.3343,35119.3781
2014-12-18 10:30:00,74.74,74.77,74.63,74.67,33592.44863964464,58.3265,58.3499,58.2407,58.2719,33592.4486
2014-12-18 11:00:00,74.66,74.7,74.45,74.68,20127.706829539144,58.2641,58.2953,58.1002,58.2797,20127.7068
2014-12-18 11:30:00,74.63,74.77,74.56,74.73,17906.71848972793,58.2407,58.3499,58.1861,58.3187,17906.7185
2014-12-18 12:00:00,74.73,74.86,74.67,74.84,28872.848417545807,58.3187,58.4202,58.2719,58.4046,28872.8484
2014-12-18 12:30:00,74.83,74.86,74.78,74.81,12076.624097723488,58.3968,58.4202,58.3578,58.3812,12076.6241
2014-12-18 13:00:00,74.84,74.84,74.73,74.76,22626.31871182676,58.4046,58.4046,58.3187,58.3421,22626.3187
2014-12-18 13:30:00,74.76,74.81,74.71,74.77,28317.601332593003,58.3421,58.3812,58.3031,58.3499,28317.6013
2014-12-18 14:00:00,74.75,74.77,74.69,74.71,29566.90727373681,58.3343,58.3499,58.2875,58.3031,29566.9073
2014-12-18 14:30:00,74.66,74.72,74.49,74.56,48445.30816213215,58.2641,58.3109,58.1314,58.1861,48445.3082
2014-12-18 15:00:00,74.56,74.6,74.44,74.48,120766.24097723486,58.1861,58.2173,58.0924,58.1236,120766.241
2014-12-18 15:30:00,74.49,74.81,74.47,74.81,100638.53414769573,58.1314,58.3812,58.1158,58.3812,100638.5341
2014-12-19 09:30:00,74.5,75.08,74.49,75.04,51082.73181565797,58.1392,58.5919,58.1314,58.5607,51082.7318
2014-12-19 10:00:00,75.04,75.54,75.02,75.46,49278.17878956135,58.5607,58.9509,58.545,58.8884,49278.1788
2014-12-19 10:30:00,75.46,75.63,75.28,75.6,40810.66074403109,58.8884,59.0211,58.7479,58.9977,40810.6607
2014-12-19 11:00:00,75.6,75.74,75.55,75.6,36091.06052193226,58.9977,59.1069,58.9587,58.9977,36091.0605
2014-12-19 11:30:00,75.63,75.74,75.53,75.63,21377.01277068295,59.0211,59.1069,58.943,59.0211,21377.0128
2014-12-19 12:00:00,75.63,75.73,75.54,75.62,32204.33092726263,59.0211,59.0991,58.9509,59.0133,32204.3309
2014-12-19 12:30:00,75.57,75.69,75.49,75.5,24292.05996668517,58.9743,59.0679,58.9118,58.9196,24292.06
2014-12-19 13:00:00,75.5,75.64,75.5,75.64,8328.706274292059,58.9196,59.0289,58.9196,59.0289,8328.7063
2014-12-19 13:30:00,75.66,75.71,75.64,75.69,7357.023875624653,59.0445,59.0835,59.0289,59.0679,7357.0239
2014-12-19 14:00:00,75.7,75.84,75.7,75.81,10410.882842865074,59.0757,59.185,59.0757,59.1616,10410.8828
2014-12-19 14:30:00,75.82,75.87,75.63,75.8,57606.88506385341,59.1694,59.2084,59.0211,59.1538,57606.8851
2014-12-19 15:00:00,75.82,75.85,75.63,75.73,58856.19100499722,59.1694,59.1928,59.0211,59.0991,58856.191
2014-12-19 15:30:00,75.74,75.89,75.47,75.51,98139.9222654081,59.1069,59.224,58.8962,58.9274,98139.9223
2014-12-22 09:30:00,75.63,75.92,75.6,75.79,41227.09605774569,59.0211,59.2474,58.9977,59.1459,41227.0961
2014-12-22 10:00:00,75.81,76.02,75.79,76.01,18461.965574680733,59.1616,59.3254,59.1459,59.3176,18461.9656
2014-12-22 10:30:00,76.02,76.15,75.97,76.1,11937.812326485286,59.3254,59.4269,59.2864,59.3879,11937.8123
2014-12-22 11:00:00,76.09,76.18,76.03,76.18,14575.235980011104,59.3801,59.4503,59.3332,59.4503,14575.236
2014-12-22 11:30:00,76.13,76.15,76.02,76.03,6801.776790671848,59.4113,59.4269,59.3254,59.3332,6801.7768
2014-12-22 12:00:00,76.04,76.04,75.72,75.72,36368.68406440866,59.341,59.341,59.0913,59.0913,36368.6841
2014-12-22 12:30:00,75.75,75.84,75.66,75.67,17767.90671848973,59.1147,59.185,59.0445,59.0523,17767.9067
2014-12-22 13:00:00,75.65,75.74,75.62,75.74,10133.259300388672,59.0367,59.1069,59.0133,59.1069,10133.2593
2014-12-22 13:30:00,75.75,75.75,75.45,75.51,28734.03664630761,59.1147,59.1147,58.8806,58.9274,28734.0366
2014-12-22 14:00:00,75.51,75.77,75.5,75.76,15408.10660744031,58.9274,59.1303,58.9196,59.1225,15408.1066
2014-12-22 14:30:00,75.8,75.8,75.74,75.75,10688.506385341476,59.1538,59.1538,59.1069,59.1147,10688.5064
2014-12-22 15:00:00,75.76,75.85,75.71,75.83,27762.3542476402,59.1225,59.1928,59.0835,59.1772,27762.3542
2014-12-22 15:30:00,75.84,75.84,75.69,75.74,36091.06052193226,59.185,59.185,59.0679,59.1069,36091.0605
2014-12-23 09:30:00,76.79,77.63,76.76,77.44,127429.2059966685,59.9263,60.5819,59.9029,60.4336,127429.206
2014-12-23 10:00:00,77.43,77.45,77.23,77.31,25541.365907828986,60.4258,60.4414,60.2697,60.3321,25541.3659
2014-12-23 10:30:00,77.27,77.42,77.14,77.41,21377.01277068295,60.3009,60.418,60.1995,60.4102,21377.0128
2014-12-23 11:00:00,77.36,77.44,77.3,77.3,28872.848417545807,60.3712,60.4336,60.3243,60.3243,28872.8484
2014-12-23 11:30:00,77.28,77.31,77.21,77.28,7357.023875624653,60.3087,60.3321,60.2541,60.3087,7357.0239
2014-12-23 12:00:00,77.28,77.29,77.05,77.05,18045.53026096613,60.3087,60.3165,60.1292,60.1292,18045.5303
2014-12-23 12:30:00,77.08,77.15,77.05,77.08,11243.75347029428,60.1527,60.2073,60.1292,60.1527,11243.7535
2014-12-23 13:00:00,77.07,77.13,77.07,77.09,6246.529705719045,60.1449,60.1917,60.1449,60.1605,6246.5297
2014-12-23 13:30:00,77.11,77.31,77.11,77.31,17212.65963353692,60.1761,60.3321,60.1761,60.3321,17212.6596
2014-12-23 14:00:00,77.29,77.29,77.1,77.1,5552.470849528039,60.3165,60.3165,60.1683,60.1683,5552.4708
2014-12-23 14:30:00,77.1,77.14,77.05,77.06,14436.424208772904,60.1683,60.1995,60.1292,60.137,14436.4242
2014-12-23 15:00:00,77.05,77.08,76.95,76.97,22626.31871182676,60.1292,60.1527,60.0512,60.0668,22626.3187
2014-12-23 15:30:00,76.97,76.99,76.81,76.82,30538.589672404218,60.0668,60.0824,59.942,59.9498,30538.5897
2014-12-24 09:30:00,76.77,77.03,76.72,76.73,29011.660188784008,59.9107,60.1136,59.8717,59.8795,29011.6602
2014-12-24 10:00:00,76.72,76.74,76.62,76.66,9578.012215435869,59.8717,59.8873,59.7937,59.8249,9578.0122
2014-12-24 10:30:00,76.66,76.66,76.43,76.43,6940.588561910049,59.8249,59.8249,59.6454,59.6454,6940.5886
2014-12-24 11:00:00,76.45,76.51,76.45,76.51,5413.659078289838,59.661,59.7078,59.661,59.7078,5413.6591
2014-12-24 11:30:00,76.48,76.51,76.46,76.49,5413.659078289838,59.6844,59.7078,59.6688,59.6922,5413.6591
2014-12-24 12:00:00,76.48,76.77,76.46,76.77,31093.83675735702,59.6844,59.9107,59.6688,59.9107,31093.8368
2014-12-24 12:30:00,76.75,76.77,76.51,76.53,15546.91837867851,59.8951,59.9107,59.7078,59.7234,15546.9184
2014-12-26 09:30:00,76.59,77.15,76.59,77.15,6246.529705719045,59.7703,60.2073,59.7703,60.2073,6246.5297
2014-12-26 10:00:00,77.13,77.13,76.85,76.9,31649.083842309825,60.1917,60.1917,59.9732,60.0122,31649.0838
2014-12-26 10:30:00,76.86,76.89,76.61,76.7,48722.93170460855,59.981,60.0044,59.7859,59.8561,48722.9317
2014-12-26 11:00:00,76.72,76.95,76.69,76.73,57329.26152137701,59.8717,60.0512,59.8483,59.8795,57329.2615
2014-12-26 11:30:00,76.74,76.87,76.7,76.83,79539.14491948916,59.8873,59.9888,59.8561,59.9576,79539.1449
2014-12-26 12:00:00,76.82,76.82,76.54,76.56,90782.89838978344,59.9498,59.9498,59.7312,59.7469,90782.8984
2014-12-26 12:30:00,76.56,76.84,76.52,76.82,86757.35702387562,59.7469,59.9654,59.7156,59.9498,86757.357
2014-12-26 13:00:00,76.82,76.89,76.79,76.85,56218.76735147141,59.9498,60.0044,59.9263,59.9732,56218.7674
2014-12-26 13:30:00,76.85,77.27,76.85,77.25,79122.70960577457,59.9732,60.3009,59.9732,60.2853,79122.7096
2014-12-26 14:00:00,77.25,77.26,77.12,77.12,65657.96779566907,60.2853,60.2931,60.1839,60.1839,65657.9678
2014-12-26 14:30:00,77.14,77.14,77.07,77.08,70655.1915602443,60.1995,60.1995,60.1449,60.1527,70655.1916
2014-12-26 15:00:00,77.08,77.2,77.03,77.15,78706.27429205996,60.1527,60.2463,60.1136,60.2073,78706.2743
2014-12-26 15:30:00,77.15,77.24,76.97,77.04,104247.64019988896,60.2073,60.2775,60.0668,60.1214,104247.6402
2014-12-29 09:30:00,77.26,77.46,77.26,77.36,19156.024430871737,60.2931,60.4492,60.2931,60.3712,19156.0244
2014-12-29 10:00:00,77.36,77.62,77.36,77.47,21238.20099944475,60.3712,60.5741,60.3712,60.457,21238.201
2014-12-29 10:30:00,77.46,77.46,77.23,77.37,44697.39033870072,60.4492,60.4492,60.2697,60.379,44697.3903
2014-12-29 11:00:00,77.35,77.41,77.28,77.41,15130.483064963908,60.3634,60.4102,60.3087,60.4102,15130.4831
2014-12-29 11:30:00,77.41,77.41,77.22,77.25,12076.624097723488,60.4102,60.4102,60.2619,60.2853,12076.6241
2014-12-29 12:00:00,77.26,77.27,77.21,77.26,8883.953359244864,60.2931,60.3009,60.2541,60.2931,8883.9534
2014-12-29 12:30:00,77.24,77.44,77.23,77.39,16518.600777345917,60.2775,60.4336,60.2697,60.3946,16518.6008
2014-12-29 13:00:00,77.4,77.59,77.33,77.47,25957.801221543585,60.4024,60.5507,60.3478,60.457,25957.8012
2014-12-29 13:30:00,77.47,77.68,77.41,77.54,59689.06163242643,60.457,60.6209,60.4102,60.5116,59689.0616
2014-12-29 14:00:00,77.56,77.59,77.49,77.57,29289.28373126041,60.5272,60.5507,60.4726,60.535,29289.2837
2014-12-29 14:30:00,77.57,77.73,77.57,77.72,11799.000555247085,60.535,60.6599,60.535,60.6521,11799.0006
2014-12-29 15:00:00,77.72,77.93,77.7,77.9,45946.69627984453,60.6521,60.816,60.6365,60.7926,45946.6963
2014-12-29 15:30:00,77.89,77.9,77.71,77.76,42476.4019988895,60.7848,60.7926,60.6443,60.6833,42476.402
2014-12-30 09:30:00,78.16,78.17,77.81,77.93,36646.30760688506,60.9955,61.0033,60.7223,60.816,36646.3076
2014-12-30 10:00:00,77.89,77.94,77.74,77.74,33453.63686840644,60.7848,60.8238,60.6677,60.6677,33453.6369
2014-12-30 10:30:00,77.69,77.91,77.64,77.82,25402.55413659078,60.6287,60.8004,60.5897,60.7301,25402.5541
2014-12-30 11:00:00,77.76,77.96,77.72,77.9,21377.01277068295,60.6833,60.8394,60.6521,60.7926,21377.0128
2014-12-30 11:30:00,77.77,77.77,77.44,77.44,21099.38922820655,60.6911,60.6911,60.4336,60.4336,21099.3892
2014-12-30 12:00:00,77.44,77.46,77.3,77.34,16379.789006107716,60.4336,60.4492,60.3243,60.3556,16379.789
2014-12-30 12:30:00,77.33,77.33,77.17,77.18,10827.318156579677,60.3478,60.3478,60.2229,60.2307,10827.3182
2014-12-30 13:00:00,77.2,77.27,77.15,77.26,11104.94169905608,60.2463,60.3009,60.2073,60.2931,11104.9417
2014-12-30 13:30:00,77.25,77.4,77.13,77.15,50805.10827318156,60.2853,60.4024,60.1917,60.2073,50805.1083
2014-12-30 14:00:00,77.17,77.37,77.08,77.36,29705.71904497501,60.2229,60.379,60.1527,60.3712,29705.719
2014-12-30 14:30:00,77.33,77.48,77.28,77.39,20821.765685730148,60.3478,60.4648,60.3087,60.3946,20821.7657
2014-12-30 15:00:00,77.39,77.52,77.17,77.19,49694.61410327596,60.3946,60.496,60.2229,60.2385,49694.6141
2014-12-30 15:30:00,77.21,77.42,77.12,77.17,84397.5569128262,60.2541,60.418,60.1839,60.2229,84397.5569
2014-12-31 09:30:00,77.16,77.6,76.9,77.23,9994.447529150471,60.2151,60.5585,60.0122,60.2697,9994.4475
2014-12-31 10:00:00,77.12,77.34,77.1,77.21,47196.00222098834,60.1839,60.3556,60.1683,60.2541,47196.0022
2014-12-31 10:30:00,77.24,77.24,77.13,77.13,12493.05941143809,60.2775,60.2775,60.1917,60.1917,12493.0594
2014-12-31 11:00:00,77.13,77.17,77.05,77.13,41088.28428650749,60.1917,60.2229,60.1292,60.1917,41088.2843
2014-12-31 11:30:00,77.15,77.15,77.05,77.14,13187.118267629094,60.2073,60.2073,60.1292,60.1995,13187.1183
2014-12-31 12:00:00,77.1,77.12,76.95,77.05,9300.388672959469,60.1683,60.1839,60.0512,60.1292,9300.3887
2014-12-31 12:30:00,77.0,77.02,76.97,77.0,4025.541365907829,60.0902,60.1058,60.0668,60.0902,4025.5414
2014-12-31 13:00:00,77.02,77.09,77.01,77.05,11937.812326485286,60.1058,60.1605,60.098,60.1292,11937.8123
2014-12-31 13:30:00,77.05,77.08,76.91,77.01,14297.612437534704,60.1292,60.1527,60.02,60.098,14297.6124
2014-12-31 14:00:00,77.0,77.08,76.97,77.02,35535.81343697946,60.0902,60.1527,60.0668,60.1058,35535.8134
2014-12-31 14:30:00,77.01,77.01,76.72,76.92,35952.24875069406,60.098,60.098,59.8717,60.0278,35952.2488
2014-12-31 15:00:00,76.92,76.95,76.82,76.85,30816.21321488062,60.0278,60.0512,59.9498,59.9732,30816.2132
2014-12-31 15:30:00,76.83,76.86,76.44,76.45,49000.55524708495,59.9576,59.981,59.6532,59.661,49000.5552
2015-01-02 09:30:00,76.7,76.75,76.17,76.17,24569.683509161576,59.8561,59.8951,59.4425,59.4425,24569.6835
2015-01-02 10:00:00,76.19,76.26,76.15,76.2,8883.953359244864,59.4581,59.5127,59.4269,59.4659,8883.9534
2015-01-02 10:30:00,76.15,76.19,75.74,75.99,37062.74292059967,59.4269,59.4581,59.1069,59.302,37062.7429
2015-01-02 11:00:00,75.92,75.97,75.78,75.96,14436.424208772904,59.2474,59.2864,59.1381,59.2786,14436.4242
2015-01-02 11:30:00,75.94,75.94,75.72,75.83,10133.259300388672,59.263,59.263,59.0913,59.1772,10133.2593
2015-01-02 12:00:00,75.82,75.98,75.8,75.83,16935.03609106052,59.1694,59.2942,59.1538,59.1772,16935.0361
2015-01-02 12:30:00,75.84,75.91,75.66,75.66,9161.576901721266,59.185,59.2396,59.0445,59.0445,9161.5769
2015-01-02 13:00:00,75.69,75.87,75.58,75.73,66490.83842309828,59.0679,59.2084,58.9821,59.0991,66490.8384
2015-01-02 13:30:00,75.71,75.89,75.71,75.85,16657.412548584118,59.0835,59.224,59.0835,59.1928,16657.4125
2015-01-02 14:00:00,75.83,76.12,75.83,76.05,25124.93059411438,59.1772,59.4035,59.1772,59.3489,25124.9306
2015-01-02 14:30:00,76.03,76.26,75.99,76.2,34980.566352026646,59.3332,59.5127,59.302,59.4659,34980.5664
2015-01-02 15:00:00,76.21,76.22,76.02,76.18,26096.612992781786,59.4737,59.4815,59.3254,59.4503,26096.613
2015-01-02 15:30:00,76.18,76.54,76.15,76.35,87590.22765130483,59.4503,59.7312,59.4269,59.583,87590.2277
2015-01-05 09:30:00,75.38,75.76,74.43,74.45,49139.36701832315,58.826,59.1225,58.0846,58.1002,49139.367
2015-01-05 10:00:00,74.43,74.67,74.32,74.5,35952.24875069406,58.0846,58.2719,57.9988,58.1392,35952.2488
2015-01-05 10:30:00,74.5,74.51,74.18,74.38,32620.76624097723,58.1392,58.147,57.8895,58.0456,32620.7662
2015-01-05 11:00:00,74.37,74.37,74.19,74.31,43170.460855080506,58.0378,58.0378,57.8973,57.991,43170.4609
2015-01-05 11:30:00,74.25,74.38,74.17,74.22,29150.47196002221,57.9441,58.0456,57.8817,57.9207,29150.472
2015-01-05 12:00:00,74.21,74.23,73.91,73.93,41643.531371460296,57.9129,57.9285,57.6788,57.6944,41643.5314
2015-01-05 12:30:00,73.88,74.01,73.59,73.67,49416.99056079955,57.6554,57.7569,57.4291,57.4915,49416.9906
2015-01-05 13:00:00,73.68,73.79,73.39,73.49,65380.34425319266,57.4993,57.5852,57.273,57.351,65380.3443
2015-01-05 13:30:00,73.53,73.77,73.52,73.63,47057.19044975014,57.3823,57.5696,57.3745,57.4603,47057.1904
2015-01-05 14:00:00,73.62,73.62,73.34,73.37,40116.60188784009,57.4525,57.4525,57.234,57.2574,40116.6019
2015-01-05 14:30:00,73.35,73.48,73.34,73.41,34286.50749583564,57.2418,57.3432,57.234,57.2886,34286.5075
2015-01-05 15:00:00,73.39,73.71,73.37,73.62,44419.76679622432,57.273,57.5227,57.2574,57.4525,44419.7668
2015-01-05 15:30:00,73.63,73.78,73.57,73.66,102998.33425874512,57.4603,57.5774,57.4135,57.4837,102998.3343
2015-01-06 09:30:00,73.97,73.99,73.47,73.75,30677.40144364242,57.7256,57.7412,57.3354,57.5539,30677.4014
2015-01-06 10:00:00,73.7,74.08,73.5,74.08,33176.013325930035,57.5149,57.8115,57.3589,57.8115,33176.0133
2015-01-06 10:30:00,74.06,74.08,73.73,73.8,38450.86063298168,57.7959,57.8115,57.5383,57.593,38450.8606
2015-01-06 11:00:00,73.8,73.86,73.73,73.8,96751.80455302609,57.593,57.6398,57.5383,57.593,96751.8046
2015-01-06 11:30:00,73.77,73.77,73.38,73.54,34147.69572459744,57.5696,57.5696,57.2652,57.3901,34147.6957
2015-01-06 12:00:00,73.45,73.51,73.23,73.48,63159.35591338145,57.3198,57.3667,57.1481,57.3432,63159.3559
2015-01-06 12:30:00,73.39,73.74,73.37,73.65,33731.26041088284,57.273,57.5461,57.2574,57.4759,33731.2604
2015-01-06 13:00:00,73.63,73.7,73.31,73.48,42476.4019988895,57.4603,57.5149,57.2106,57.3432,42476.402
2015-01-06 13:30:00,73.47,73.76,73.28,73.76,36507.49583564686,57.3354,57.5618,57.1872,57.5618,36507.4958
2015-01-06 14:00:00,73.79,73.89,73.48,73.63,21238.20099944475,57.5852,57.6632,57.3432,57.4603,21238.201
2015-01-06 14:30:00,73.74,74.32,73.74,74.17,59133.81454747362,57.5461,57.9988,57.5461,57.8817,59133.8145
2015-01-06 15:00:00,74.18,74.22,73.96,74.19,59827.87340366463,57.8895,57.9207,57.7178,57.8973,59827.8734
2015-01-06 15:30:00,74.16,74.16,73.76,73.78,130483.06496390892,57.8739,57.8739,57.5618,57.5774,130483.065
2015-01-07 09:30:00,73.99,74.29,73.86,74.29,45391.44919489172,57.7412,57.9754,57.6398,57.9754,45391.4492
2015-01-07 10:00:00,74.32,74.48,74.16,74.25,22765.13048306496,57.9988,58.1236,57.8739,57.9441,22765.1305
2015-01-07 10:30:00,74.23,74.32,74.1,74.21,45252.63742365352,57.9285,57.9988,57.8271,57.9129,45252.6374
2015-01-07 11:00:00,74.22,74.39,74.16,74.24,45946.69627984453,57.9207,58.0534,57.8739,57.9363,45946.6963
2015-01-07 11:30:00,74.2,74.45,74.2,74.4,10966.129927817878,57.9051,58.1002,57.9051,58.0612,10966.1299
2015-01-07 12:00:00,74.45,74.71,74.42,74.6,21515.82454192116,58.1002,58.3031,58.0768,58.2173,21515.8245
2015-01-07 12:30:00,74.66,74.66,74.5,74.54,23320.377568017768,58.2641,58.2641,58.1392,58.1705,23320.3776
2015-01-07 13:00:00,74.55,74.71,74.48,74.67,18323.15380344253,58.1783,58.3031,58.1236,58.2719,18323.1538
2015-01-07 13:30:00,74.66,74.89,74.63,74.84,16240.977234869517,58.2641,58.4436,58.2407,58.4046,16240.9772
2015-01-07 14:00:00,74.84,74.87,74.66,74.66,13603.553581343696,58.4046,58.428,58.2641,58.2641,13603.5536
2015-01-07 14:30:00,74.68,74.74,74.53,74.53,28317.601332593003,58.2797,58.3265,58.1627,58.1627,28317.6013
2015-01-07 15:00:00,74.55,74.76,74.55,74.65,19572.45974458634,58.1783,58.3421,58.1783,58.2563,19572.4597
2015-01-07 15:30:00,74.65,74.74,74.51,74.72,85646.86285397001,58.2563,58.3265,58.147,58.3109,85646.8629
2015-01-08 09:30:00,74.22,74.47,74.06,74.35,135202.66518600777,57.9207,58.1158,57.7959,58.0222,135202.6652
2015-01-08 10:00:00,74.32,74.42,74.18,74.33,141449.1948917268,57.9988,58.0768,57.8895,58.0066,141449.1949
2015-01-08 10:30:00,74.4,74.55,74.38,74.47,86063.29816768461,58.0612,58.1783,58.0456,58.1158,86063.2982
2015-01-08 11:00:00,74.48,74.83,74.48,74.69,45669.07273736813,58.1236,58.3968,58.1236,58.2875,45669.0727
2015-01-08 11:30:00,74.68,74.95,74.66,74.89,40671.84897279289,58.2797,58.4904,58.2641,58.4436,40671.849
2015-01-08 12:00:00,74.88,74.89,74.47,74.52,48445.30816213215,58.4358,58.4436,58.1158,58.1549,48445.3082
2015-01-08 12:30:00,74.53,74.92,74.48,74.9,28872.848417545807,58.1627,58.467,58.1236,58.4514,28872.8484
2015-01-08 13:00:00,74.87,74.96,74.77,74.9,30538.589672404218,58.428,58.4982,58.3499,58.4514,30538.5897
2015-01-08 13:30:00,74.89,74.92,74.58,74.63,66213.21488062188,58.4436,58.467,58.2017,58.2407,66213.2149
2015-01-08 14:00:00,74.6,74.71,74.37,74.6,87173.79233759022,58.2173,58.3031,58.0378,58.2173,87173.7923
2015-01-08 14:30:00,74.63,74.73,74.46,74.49,121460.29983342586,58.2407,58.3187,58.108,58.1314,121460.2998
2015-01-08 15:00:00,74.51,74.81,74.47,74.81,84813.99222654081,58.147,58.3812,58.1158,58.3812,84813.9922
2015-01-08 15:30:00,74.81,74.84,74.47,74.59,244863.9644641865,58.3812,58.4046,58.1158,58.2095,244863.9645
2015-01-09 09:30:00,74.35,74.79,74.32,74.5,72598.55635757912,58.0222,58.3656,57.9988,58.1392,72598.5564
2015-01-09 10:00:00,74.5,74.6,74.05,74.06,27207.1071626874,58.1392,58.2173,57.7881,57.7959,27207.1072
2015-01-09 10:30:00,74.11,74.35,74.09,74.18,19988.895058300943,57.8349,58.0222,57.8193,57.8895,19988.8951
2015-01-09 11:00:00,74.16,74.16,73.63,73.93,32204.33092726263,57.8739,57.8739,57.4603,57.6944,32204.3309
2015-01-09 11:30:00,73.93,74.16,73.93,74.08,19433.64797334814,57.6944,57.8739,57.6944,57.8115,19433.648
2015-01-09 12:00:00,74.09,74.15,73.8,73.95,41921.1549139367,57.8193,57.8661,57.593,57.71,41921.1549
2015-01-09 12:30:00,74.01,74.09,73.73,73.73,37340.36646307607,57.7569,57.8193,57.5383,57.5383,37340.3665
2015-01-09 13:00:00,73.78,74.04,73.73,73.95,17767.90671848973,57.5774,57.7803,57.5383,57.71,17767.9067
2015-01-09 13:30:00,73.98,74.06,73.83,73.83,18739.58911715713,57.7334,57.7959,57.6164,57.6164,18739.5891
2015-01-09 14:00:00,73.84,73.86,73.68,73.78,41365.90782898389,57.6242,57.6398,57.4993,57.5774,41365.9078
2015-01-09 14:30:00,73.77,73.93,73.68,73.73,50249.86118822876,57.5696,57.6944,57.4993,57.5383,50249.8612
2015-01-09 15:00:00,73.75,74.0,73.68,73.75,83564.686285397,57.5539,57.749,57.4993,57.5539,83564.6863
2015-01-09 15:30:00,73.75,73.84,73.63,73.71,129650.19433647972,57.5539,57.6242,57.4603,57.5227,129650.1943
2015-01-12 09:30:00,74.59,74.6,73.44,73.6,57745.696835091614,58.2095,58.2173,57.312,57.4369,57745.6968
2015-01-12 10:00:00,73.61,73.86,73.5,73.73,32343.14269850083,57.4447,57.6398,57.3589,57.5383,32343.1427
2015-01-12 10:30:00,73.73,74.02,73.66,74.02,22348.69516935036,57.5383,57.7647,57.4837,57.7647,22348.6952
2015-01-12 11:00:00,74.04,74.22,74.01,74.19,38312.04886174348,57.7803,57.9207,57.7569,57.8973,38312.0489
2015-01-12 11:30:00,74.19,74.27,74.04,74.16,26513.04830649639,57.8973,57.9598,57.7803,57.8739,26513.0483
2015-01-12 12:00:00,74.06,74.22,74.06,74.22,8606.32981676846,57.7959,57.9207,57.7959,57.9207,8606.3298
2015-01-12 12:30:00,74.29,74.32,74.11,74.13,15130.483064963908,57.9754,57.9988,57.8349,57.8505,15130.4831
2015-01-12 13:00:00,74.17,74.27,74.05,74.05,39283.73126041088,57.8817,57.9598,57.7881,57.7881,39283.7313
2015-01-12 13:30:00,74.02,74.15,74.01,74.12,13187.118267629094,57.7647,57.8661,57.7569,57.8427,13187.1183
2015-01-12 14:00:00,74.16,74.2,73.99,74.06,11382.56524153248,57.8739,57.9051,57.7412,57.7959,11382.5652
2015-01-12 14:30:00,74.06,74.09,73.93,74.01,66074.40310938367,57.7959,57.8193,57.6944,57.7569,66074.4031
2015-01-12 15:00:00,74.04,74.08,73.94,74.01,30955.02498611882,57.7803,57.8115,57.7022,57.7569,30955.025
2015-01-12 15:30:00,74.06,74.19,73.84,74.09,96474.18101054968,57.7959,57.8973,57.6242,57.8193,96474.181
2015-01-13 09:30:00,74.4,75.2,74.31,75.2,53026.09661299278,58.0612,58.6855,57.991,58.6855,53026.0966
2015-01-13 10:00:00,75.28,75.4,74.86,74.94,56218.76735147141,58.7479,58.8416,58.4202,58.4826,56218.7674
2015-01-13 10:30:00,74.94,75.05,74.8,74.87,41088.28428650749,58.4826,58.5685,58.3734,58.428,41088.2843
2015-01-13 11:00:00,74.88,74.93,74.68,74.73,30399.777901166017,58.4358,58.4748,58.2797,58.3187,30399.7779
2015-01-13 11:30:00,74.75,74.75,74.26,74.31,31093.83675735702,58.3343,58.3343,57.9519,57.991,31093.8368
2015-01-13 12:00:00,74.32,74.5,74.22,74.29,32343.14269850083,57.9988,58.1392,57.9207,57.9754,32343.1427
2015-01-13 12:30:00,74.26,74.3,73.95,74.3,27345.9189339256,57.9519,57.9832,57.71,57.9832,27345.9189
2015-01-13 13:00:00,74.31,74.34,74.05,74.06,21238.20099944475,57.991,58.0144,57.7881,57.7959,21238.201
2015-01-13 13:30:00,74.06,74.06,73.55,73.69,44419.76679622432,57.7959,57.7959,57.3979,57.5071,44419.7668
2015-01-13 14:00:00,73.69,73.71,73.41,73.6,59689.06163242643,57.5071,57.5227,57.2886,57.4369,59689.0616
2015-01-13 14:30:00,73.63,73.78,73.59,73.59,18878.400888395336,57.4603,57.5774,57.4291,57.4291,18878.4009
2015-01-13 15:00:00,73.6,73.8,73.49,73.7,28456.413103831204,57.4369,57.593,57.351,57.5149,28456.4131
2015-01-13 15:30:00,73.7,74.15,73.7,73.98,76624.09772348695,57.5149,57.8661,57.5149,57.7334,76624.0977
2015-01-14 09:30:00,73.99,74.1,73.28,73.65,78706.27429205996,57.7412,57.8271,57.1872,57.4759,78706.2743
2015-01-14 10:00:00,73.66,74.35,73.64,74.28,89117.15713492503,57.4837,58.0222,57.4681,57.9676,89117.1571
2015-01-14 10:30:00,74.27,74.29,73.32,73.5,110910.6052193226,57.9598,57.9754,57.2184,57.3589,110910.6052
2015-01-14 11:00:00,73.48,73.57,73.31,73.41,56496.390893947806,57.3432,57.4135,57.2106,57.2886,56496.3909
2015-01-14 11:30:00,73.4,73.48,73.29,73.32,18184.34203220433,57.2808,57.3432,57.195,57.2184,18184.342
2015-01-14 12:00:00,73.37,73.37,73.19,73.24,19572.45974458634,57.2574,57.2574,57.1169,57.1559,19572.4597
2015-01-14 12:30:00,73.19,73.29,73.14,73.29,20266.518600777345,57.1169,57.195,57.0779,57.195,20266.5186
2015-01-14 13:00:00,73.3,73.36,72.92,72.94,38728.48417545808,57.2028,57.2496,56.9062,56.9218,38728.4842
2015-01-14 13:30:00,72.91,72.93,72.72,72.85,25680.177679067183,56.8984,56.914,56.7501,56.8516,25680.1777
2015-01-14 14:00:00,72.89,73.39,72.84,73.33,54136.59078289838,56.8828,57.273,56.8438,57.2262,54136.5908
2015-01-14 14:30:00,73.37,73.47,73.17,73.22,38312.04886174348,57.2574,57.3354,57.1013,57.1403,38312.0489
2015-01-14 15:00:00,73.21,73.72,73.21,73.69,50943.92004441976,57.1325,57.5305,57.1325,57.5071,50943.92
2015-01-14 15:30:00,73.67,73.74,73.44,73.61,41643.531371460296,57.4915,57.5461,57.312,57.4447,41643.5314
2015-01-15 09:30:00,74.2,74.29,73.68,73.78,61632.42642976124,57.9051,57.9754,57.4993,57.5774,61632.4264
2015-01-15 10:00:00,73.82,74.55,73.71,74.52,51915.60244308717,57.6086,58.1783,57.5227,58.1549,51915.6024
2015-01-15 10:30:00,74.55,74.75,74.53,74.67,40810.66074403109,58.1783,58.3343,58.1627,58.2719,40810.6607
2015-01-15 11:00:00,74.68,74.71,74.19,74.19,36368.68406440866,58.2797,58.3031,57.8973,57.8973,36368.6841
2015-01-15 11:30:00,74.18,74.25,74.0,74.11,31649.083842309825,57.8895,57.9441,57.749,57.8349,31649.0838
2015-01-15 12:00:00,74.12,74.18,73.88,73.91,18461.965574680733,57.8427,57.8895,57.6554,57.6788,18461.9656
2015-01-15 12:30:00,73.84,73.86,73.57,73.7,12909.494725152692,57.6242,57.6398,57.4135,57.5149,12909.4947
2015-01-15 13:00:00,73.68,73.98,73.66,73.79,12215.435868961687,57.4993,57.7334,57.4837,57.5852,12215.4359
2015-01-15 13:30:00,73.71,73.86,73.66,73.77,9716.82398667407,57.5227,57.6398,57.4837,57.5696,9716.824
2015-01-15 14:00:00,73.73,73.85,73.68,73.72,37479.17823431427,57.5383,57.632,57.4993,57.5305,37479.1782
2015-01-15 14:30:00,73.71,73.82,73.67,73.73,48722.93170460855,57.5227,57.6086,57.4915,57.5383,48722.9317
2015-01-15 15:00:00,73.74,73.81,73.48,73.75,47612.43753470294,57.5461,57.6008,57.3432,57.5539,47612.4375
2015-01-15 15:30:00,73.74,73.84,73.39,73.45,84813.99222654081,57.5461,57.6242,57.273,57.3198,84813.9922
2015-01-16 09:30:00,73.2,73.47,72.37,72.44,124236.53525818988,57.1247,57.3354,56.477,56.5316,124236.5353
2015-01-16 10:00:00,72.5,73.02,72.5,72.72,70377.5680177679,56.5785,56.9843,56.5785,56.7501,70377.568
2015-01-16 10:30:00,72.75,72.93,72.52,72.9,60105.49694614103,56.7736,56.914,56.5941,56.8906,60105.4969
2015-01-16 11:00:00,72.9,73.03,72.4,72.42,64131.038312048855,56.8906,56.9921,56.5004,56.516,64131.0383
2015-01-16 11:30:00,72.41,72.54,72.39,72.52,21377.01277068295,56.5082,56.6097,56.4926,56.5941,21377.0128
2015-01-16 12:00:00,72.54,72.65,72.49,72.59,26790.67184897279,56.6097,56.6955,56.5707,56.6487,26790.6718
2015-01-16 12:30:00,72.54,72.7,72.47,72.7,18045.53026096613,56.6097,56.7345,56.555,56.7345,18045.5303
2015-01-16 13:00:00,72.67,72.81,72.57,72.71,55663.52026651859,56.7111,56.8204,56.6331,56.7423,55663.5203
2015-01-16 13:30:00,72.73,72.78,72.67,72.71,50666.29650194336,56.7579,56.797,56.7111,56.7423,50666.2965
2015-01-16 14:00:00,72.71,72.72,72.58,72.62,33870.07218212104,56.7423,56.7501,56.6409,56.6721,33870.0722
2015-01-16 14:30:00,72.62,73.11,72.59,73.06,88839.53359244863,56.6721,57.0545,56.6487,57.0155,88839.5336
2015-01-16 15:00:00,73.03,73.25,72.93,73.21,81898.94503053858,56.9921,57.1638,56.914,57.1325,81898.945
2015-01-16 15:30:00,73.2,73.77,73.16,73.57,190033.3148250972,57.1247,57.5696,57.0935,57.4135,190033.3148
2015-01-20 09:30:00,73.92,74.12,73.77,74.01,100499.72237645752,57.6866,57.8427,57.5696,57.7569,100499.7224
2015-01-20 10:00:00,74.0,74.48,73.88,74.4,40116.60188784009,57.749,58.1236,57.6554,58.0612,40116.6019
2015-01-20 10:30:00,74.4,74.62,74.34,74.47,76762.90949472514,58.0612,58.2329,58.0144,58.1158,76762.9095
2015-01-20 11:00:00,74.45,74.52,74.33,74.45,48861.74347584675,58.1002,58.1549,58.0066,58.1002,48861.7435
2015-01-20 11:30:00,74.45,74.58,74.16,74.19,53442.53192670738,58.1002,58.2017,57.8739,57.8973,53442.5319
2015-01-20 12:00:00,74.22,74.22,74.0,74.06,24292.05996668517,57.9207,57.9207,57.749,57.7959,24292.06
2015-01-20 12:30:00,74.09,74.2,73.98,74.15,11937.812326485286,57.8193,57.9051,57.7334,57.8661,11937.8123
2015-01-20 13:00:00,74.16,74.38,74.05,74.32,21238.20099944475,57.8739,58.0456,57.7881,57.9988,21238.201
2015-01-20 13:30:00,74.32,74.35,74.26,74.29,19988.895058300943,57.9988,58.0222,57.9519,57.9754,19988.8951
2015-01-20 14:00:00,74.27,74.47,74.25,74.42,44975.01388117712,57.9598,58.1158,57.9441,58.0768,44975.0139
2015-01-20 14:30:00,74.43,74.65,74.43,74.62,23875.62465297057,58.0846,58.2563,58.0846,58.2329,23875.6247
2015-01-20 15:00:00,74.64,74.73,74.56,74.65,39144.91948917268,58.2485,58.3187,58.1861,58.2563,39144.9195
2015-01-20 15:30:00,74.66,74.66,74.38,74.5,117851.19378123264,58.2641,58.2641,58.0456,58.1392,117851.1938
2015-01-21 09:30:00,74.47,74.6,74.24,74.55,79955.58023320377,58.1158,58.2173,57.9363,58.1783,79955.5802
2015-01-21 10:00:00,74.55,74.55,74.14,74.29,74819.54469739033,58.1783,58.1783,57.8583,57.9754,74819.5447
2015-01-21 10:30:00,74.28,74.35,74.08,74.08,59827.87340366463,57.9676,58.0222,57.8115,57.8115,59827.8734
2015-01-21 11:00:00,74.14,74.35,74.13,74.33,115769.01721265964,57.8583,58.0222,57.8505,58.0066,115769.0172
2015-01-21 11:30:00,74.33,74.69,74.28,74.64,28317.601332593003,58.0066,58.2875,57.9676,58.2485,28317.6013
2015-01-21 12:00:00,74.62,74.7,74.53,74.58,22071.07162687396,58.2329,58.2953,58.1627,58.2017,22071.0716
2015-01-21 12:30:00,74.59,74.61,74.43,74.48,15963.353692393111,58.2095,58.2251,58.0846,58.1236,15963.3537
2015-01-21 13:00:00,74.45,74.53,74.33,74.33,12493.05941143809,58.1002,58.1627,58.0066,58.0066,12493.0594
2015-01-21 13:30:00,74.33,74.35,74.27,74.31,13881.177123820098,58.0066,58.0222,57.9598,57.991,13881.1771
2015-01-21 14:00:00,74.3,74.4,74.19,74.27,42476.4019988895,57.9832,58.0612,57.8973,57.9598,42476.402
2015-01-21 14:30:00,74.31,74.49,74.27,74.47,19433.64797334814,57.991,58.1314,57.9598,58.1158,19433.648
2015-01-21 15:00:00,74.47,74.48,74.2,74.22,74541.92115491393,58.1158,58.1236,57.9051,57.9207,74541.9212
2015-01-21 15:30:00,74.24,74.42,74.17,74.42,181288.1732370905,57.9363,58.0768,57.8817,58.0768,181288.1732
2015-01-22 09:30:00,74.34,74.59,74.13,74.45,57329.26152137701,58.0144,58.2095,57.8505,58.1002,57329.2615
2015-01-22 10:00:00,74.39,74.84,74.36,74.84,40533.03720155469,58.0534,58.4046,58.03,58.4046,40533.0372
2015-01-22 10:30:00,74.76,75.04,74.69,74.97,19294.83620210994,58.3421,58.5607,58.2875,58.506,19294.8362
2015-01-22 11:00:00,74.98,75.02,74.8,75.0,24014.43642420877,58.5138,58.545,58.3734,58.5294,24014.4364
2015-01-22 11:30:00,74.99,75.02,74.86,74.99,29566.90727373681,58.5216,58.545,58.4202,58.5216,29566.9073
2015-01-22 12:00:00,75.02,75.16,74.96,75.12,9716.82398667407,58.545,58.6543,58.4982,58.6231,9716.824
2015-01-22 12:30:00,75.14,75.14,74.93,74.96,45530.26096612992,58.6387,58.6387,58.4748,58.4982,45530.261
2015-01-22 13:00:00,74.97,75.23,74.97,75.02,119239.31149361464,58.506,58.7089,58.506,58.545,119239.3115
2015-01-22 13:30:00,75.02,75.27,74.99,75.17,39283.73126041088,58.545,58.7401,58.5216,58.6621,39283.7313
2015-01-22 14:00:00,75.17,75.35,75.17,75.3,23181.565796779567,58.6621,58.8026,58.6621,58.7636,23181.5658
2015-01-22 14:30:00,75.3,75.96,75.3,75.96,41227.09605774569,58.7636,59.2786,58.7636,59.2786,41227.0961
2015-01-22 15:00:00,76.0,76.0,75.63,75.7,126179.9000555247,59.3098,59.3098,59.0211,59.0757,126179.9001
2015-01-22 15:30:00,75.72,75.81,75.62,75.73,69405.88561910049,59.0913,59.1616,59.0133,59.0991,69405.8856
2015-01-23 09:30:00,74.79,75.35,74.63,75.03,158939.47806774013,58.3656,58.8026,58.2407,58.5529,158939.4781
2015-01-23 10:00:00,75.04,75.22,75.02,75.12,29705.71904497501,58.5607,58.7011,58.545,58.6231,29705.719
2015-01-23 10:30:00,75.14,75.15,74.73,74.99,142976.12437534702,58.6387,58.6465,58.3187,58.5216,142976.1244
2015-01-23 11:00:00,74.99,75.06,74.64,75.0,78845.08606329816,58.5216,58.5763,58.2485,58.5294,78845.0861
2015-01-23 11:30:00,75.0,75.0,74.73,74.79,54830.64963908939,58.5294,58.5294,58.3187,58.3656,54830.6496
2015-01-23 12:00:00,74.83,74.95,74.69,74.94,35535.81343697946,58.3968,58.4904,58.2875,58.4826,35535.8134
2015-01-23 12:30:00,74.94,75.05,74.79,74.87,37201.55469183787,58.4826,58.5685,58.3656,58.428,37201.5547
2015-01-23 13:00:00,74.9,74.98,74.86,74.93,27901.1660188784,58.4514,58.5138,58.4202,58.4748,27901.166
2015-01-23 13:30:00,74.94,74.98,74.81,74.84,68989.4503053859,58.4826,58.5138,58.3812,58.4046,68989.4503
2015-01-23 14:00:00,74.84,74.86,74.78,74.81,44142.14325374791,58.4046,58.4202,58.3578,58.3812,44142.1433
2015-01-23 14:30:00,74.81,74.83,74.67,74.69,90921.71016102163,58.3812,58.3968,58.2719,58.2875,90921.7102
2015-01-23 15:00:00,74.69,74.7,74.56,74.7,29705.71904497501,58.2875,58.2953,58.1861,58.2953,29705.719
2015-01-23 15:30:00,74.69,74.69,74.29,74.34,226401.9988895058,58.2875,58.2875,57.9754,58.0144,226401.9989
2015-01-26 09:30:00,75.02,75.14,73.83,74.11,156857.3014991671,58.545,58.6387,57.6164,57.8349,156857.3015
2015-01-26 10:00:00,74.16,74.21,73.86,73.99,104108.82842865074,57.8739,57.9129,57.6398,57.7412,104108.8284
2015-01-26 10:30:00,73.99,74.01,73.78,73.93,73014.99167129373,57.7412,57.7569,57.5774,57.6944,73014.9917
2015-01-26 11:00:00,73.94,74.04,73.06,73.1,159078.28983897832,57.7022,57.7803,57.0155,57.0467,159078.2898
2015-01-26 11:30:00,73.08,73.4,72.99,73.25,146862.85397001664,57.0311,57.2808,56.9609,57.1638,146862.854
2015-01-26 12:00:00,73.26,73.52,72.96,73.14,127706.8295391449,57.1716,57.3745,56.9374,57.0779,127706.8295
2015-01-26 12:30:00,73.15,73.5,73.04,73.5,54553.026096612986,57.0857,57.3589,56.9999,57.3589,54553.0261
2015-01-26 13:00:00,73.49,73.73,73.39,73.7,56357.579122709605,57.351,57.5383,57.273,57.5149,56357.5791
2015-01-26 13:30:00,73.7,73.87,73.65,73.83,27762.3542476402,57.5149,57.6476,57.4759,57.6164,27762.3542
2015-01-26 14:00:00,73.81,73.96,73.78,73.93,61910.04997223764,57.6008,57.7178,57.5774,57.6944,61910.05
2015-01-26 14:30:00,73.96,74.01,73.82,73.85,37756.80177679067,57.7178,57.7569,57.6086,57.632,37756.8018
2015-01-26 15:00:00,73.86,74.11,73.83,74.04,108689.61687951138,57.6398,57.8349,57.6164,57.7803,108689.6169
2015-01-26 15:30:00,74.05,74.25,74.05,74.13,183509.1615769017,57.7881,57.9441,57.7881,57.8505,183509.1616
2015-01-27 09:30:00,73.84,74.32,73.58,73.99,76901.72126596335,57.6242,57.9988,57.4213,57.7412,76901.7213
2015-01-27 10:00:00,73.99,74.19,73.66,73.67,67601.33259300388,57.7412,57.8973,57.4837,57.4915,67601.3326
2015-01-27 10:30:00,73.67,73.74,73.5,73.57,97307.05163797888,57.4915,57.5461,57.3589,57.4135,97307.0516
2015-01-27 11:00:00,73.57,73.61,73.39,73.51,36646.30760688506,57.4135,57.4447,57.273,57.3667,36646.3076
2015-01-27 11:30:00,73.51,73.77,73.49,73.62,72598.55635757912,57.3667,57.5696,57.351,57.4525,72598.5564
2015-01-27 12:00:00,73.65,74.06,73.65,74.06,49972.23764575236,57.4759,57.7959,57.4759,57.7959,49972.2376
2015-01-27 12:30:00,74.05,74.09,73.91,74.08,43586.89616879511,57.7881,57.8193,57.6788,57.8115,43586.8962
2015-01-27 13:00:00,74.12,74.42,74.04,74.35,44558.57856746252,57.8427,58.0768,57.7803,58.0222,44558.5786
2015-01-27 13:30:00,74.37,74.39,73.96,74.13,60105.49694614103,58.0378,58.0534,57.7178,57.8505,60105.4969
2015-01-27 14:00:00,74.14,74.2,74.07,74.13,63020.54414214325,57.8583,57.9051,57.8037,57.8505,63020.5441
2015-01-27 14:30:00,74.13,74.14,73.97,73.98,37617.99000555247,57.8505,57.8583,57.7256,57.7334,37617.99
2015-01-27 15:00:00,73.98,74.14,73.97,73.99,37340.36646307607,57.7334,57.8583,57.7256,57.7412,37340.3665
2015-01-27 15:30:00,73.96,74.11,73.88,73.93,96196.55746807328,57.7178,57.8349,57.6554,57.6944,96196.5575
2015-01-28 09:30:00,74.19,74.24,73.55,73.78,58162.13214880622,57.8973,57.9363,57.3979,57.5774,58162.1321
2015-01-28 10:00:00,73.76,74.06,73.74,73.92,43725.70794003331,57.5618,57.7959,57.5461,57.6866,43725.7079
2015-01-28 10:30:00,73.91,74.02,73.26,73.27,54414.21432537479,57.6788,57.7647,57.1716,57.1794,54414.2143
2015-01-28 11:00:00,73.22,73.41,73.1,73.34,128678.51193781232,57.1403,57.2886,57.0467,57.234,128678.5119
2015-01-28 11:30:00,73.33,73.82,73.19,73.58,218906.16324264297,57.2262,57.6086,57.1169,57.4213,218906.1632
2015-01-28 12:00:00,73.6,73.83,73.37,73.8,35952.24875069406,57.4369,57.6164,57.2574,57.593,35952.2488
2015-01-28 12:30:00,73.8,73.83,73.61,73.7,50388.67295946696,57.593,57.6164,57.4447,57.5149,50388.673
2015-01-28 13:00:00,73.67,73.9,73.57,73.75,55385.89672404219,57.4915,57.671,57.4135,57.5539,55385.8967
2015-01-28 13:30:00,73.75,74.0,73.73,73.91,66629.65019433647,57.5539,57.749,57.5383,57.6788,66629.6502
2015-01-28 14:00:00,73.92,74.35,73.9,74.07,105496.94614103276,57.6866,58.0222,57.671,57.8037,105496.9461
2015-01-28 14:30:00,74.04,74.14,73.65,73.89,151860.07773459188,57.7803,57.8583,57.4759,57.6632,151860.0777
2015-01-28 15:00:00,73.88,73.98,73.34,73.5,95918.93392559688,57.6554,57.7334,57.234,57.3589,95918.9339
2015-01-28 15:30:00,73.51,73.56,73.06,73.32,203359.24486396444,57.3667,57.4057,57.0155,57.2184,203359.2449
2015-01-29 09:30:00,75.59,75.97,73.97,75.75,324819.54469739035,58.9899,59.2864,57.7256,59.1147,324819.5447
2015-01-29 10:00:00,75.77,76.52,75.46,76.47,235424.76401998888,59.1303,59.7156,58.8884,59.6766,235424.764
2015-01-29 10:30:00,76.47,76.74,76.29,76.39,121737.92337590228,59.6766,59.8873,59.5361,59.6142,121737.9234
2015-01-29 11:00:00,76.4,77.22,76.4,77.05,102026.65186007772,59.622,60.2619,59.622,60.1292,102026.6519
2015-01-29 11:30:00,77.05,77.86,77.05,77.6,140199.888950583,60.1292,60.7614,60.1292,60.5585,140199.889
2015-01-29 12:00:00,77.59,78.16,77.41,78.14,109383.67573570236,60.5507,60.9955,60.4102,60.9799,109383.6757
2015-01-29 12:30:00,78.09,78.16,77.29,77.35,91754.58078845084,60.9409,60.9955,60.3165,60.3634,91754.5808
2015-01-29 13:00:00,77.36,77.5,77.1,77.28,73847.86229872293,60.3712,60.4804,60.1683,60.3087,73847.8623
2015-01-29 13:30:00,77.26,77.66,77.15,77.55,160049.97223764574,60.2931,60.6053,60.2073,60.5194,160049.9722
2015-01-29 14:00:00,77.52,77.98,77.44,77.76,126735.14714047752,60.496,60.855,60.4336,60.6833,126735.1471
2015-01-29 14:30:00,77.74,77.8,77.0,77.03,154081.0660744031,60.6677,60.7145,60.0902,60.1136,154081.0661
2015-01-29 15:00:00,77.0,77.64,76.89,77.57,135896.72404219877,60.0902,60.5897,60.0044,60.535,135896.724
2015-01-29 15:30:00,77.59,77.63,77.33,77.45,139228.2065519156,60.5507,60.5819,60.3478,60.4414,139228.2066
2015-01-30 09:30:00,77.94,78.13,77.58,77.62,246529.70571904496,60.8238,60.9721,60.5429,60.5741,246529.7057
2015-01-30 10:00:00,77.62,77.75,76.9,76.9,56774.01443642421,60.5741,60.6755,60.0122,60.0122,56774.0144
2015-01-30 10:30:00,76.91,76.93,76.56,76.65,99666.85174902833,60.02,60.0356,59.7469,59.8171,99666.8517
2015-01-30 11:00:00,76.67,76.82,76.47,76.77,63020.54414214325,59.8327,59.9498,59.6766,59.9107,63020.5441
2015-01-30 11:30:00,76.81,77.23,76.73,77.18,29150.47196002221,59.942,60.2697,59.8795,60.2307,29150.472
2015-01-30 12:00:00,77.21,77.5,77.21,77.23,24708.495280399777,60.2541,60.4804,60.2541,60.2697,24708.4953
2015-01-30 12:30:00,77.23,77.23,76.77,76.79,54414.21432537479,60.2697,60.2697,59.9107,59.9263,54414.2143
2015-01-30 13:00:00,76.77,76.92,76.66,76.87,79539.14491948916,59.9107,60.0278,59.8249,59.9888,79539.1449
2015-01-30 13:30:00,76.84,77.09,76.78,77.05,49000.55524708495,59.9654,60.1605,59.9185,60.1292,49000.5552
2015-01-30 14:00:00,77.01,77.12,76.89,77.12,36923.931149361466,60.098,60.1839,60.0044,60.1839,36923.9311
2015-01-30 14:30:00,77.12,77.41,76.83,76.85,77734.59189339256,60.1839,60.4102,59.9576,59.9732,77734.5919
2015-01-30 15:00:00,76.86,77.09,76.59,76.69,102165.46363131591,59.981,60.1605,59.7703,59.8483,102165.4636
2015-01-30 15:30:00,76.71,76.71,76.34,76.41,153525.8189894503,59.8639,59.8639,59.5752,59.6298,153525.819
2015-02-02 09:30:00,76.84,77.13,76.7,76.74,49694.61410327596,59.9654,60.1917,59.8561,59.8873,49694.6141
2015-02-02 10:00:00,76.67,76.9,76.29,76.72,53997.77901166018,59.8327,60.0122,59.5361,59.8717,53997.779
2015-02-02 10:30:00,76.74,77.34,76.73,77.33,69405.88561910049,59.8873,60.3556,59.8795,60.3478,69405.8856
2015-02-02 11:00:00,77.36,77.66,77.33,77.66,46640.755136035536,60.3712,60.6053,60.3478,60.6053,46640.7551
2015-02-02 11:30:00,77.65,77.9,77.59,77.73,24986.11882287618,60.5975,60.7926,60.5507,60.6599,24986.1188
2015-02-02 12:00:00,77.8,77.81,77.51,77.58,29289.28373126041,60.7145,60.7223,60.4882,60.5429,29289.2837
2015-02-02 12:30:00,77.57,77.58,77.33,77.45,26651.86007773459,60.535,60.5429,60.3478,60.4414,26651.8601
2015-02-02 13:00:00,77.39,77.86,77.39,77.82,34008.88395335924,60.3946,60.7614,60.3946,60.7301,34008.884
2015-02-02 13:30:00,77.84,77.88,77.41,77.43,24153.248195446973,60.7458,60.777,60.4102,60.4258,24153.2482
2015-02-02 14:00:00,77.39,77.82,77.39,77.82,20405.330372015545,60.3946,60.7301,60.3946,60.7301,20405.3304
2015-02-02 14:30:00,77.8,77.86,77.59,77.59,49000.55524708495,60.7145,60.7614,60.5507,60.5507,49000.5552
2015-02-02 15:00:00,77.57,77.93,77.52,77.9,28317.601332593003,60.535,60.816,60.496,60.7926,28317.6013
2015-02-02 15:30:00,77.91,78.37,77.85,78.37,115352.58189894502,60.8004,61.1594,60.7536,61.1594,115352.5819
2015-02-03 09:30:00,79.4,79.86,79.29,79.6,42059.9666851749,61.9632,62.3221,61.8773,62.1192,42059.9667
2015-02-03 10:00:00,79.65,79.73,79.25,79.43,49833.42587451416,62.1583,62.2207,61.8461,61.9866,49833.4259
2015-02-03 10:30:00,79.5,79.58,79.23,79.27,32481.95446973903,62.0412,62.1036,61.8305,61.8617,32481.9545
2015-02-03 11:00:00,79.24,79.6,79.23,79.57,34702.942809550244,61.8383,62.1192,61.8305,62.0958,34702.9428
2015-02-03 11:30:00,79.59,79.89,79.51,79.6,36368.68406440866,62.1114,62.3456,62.049,62.1192,36368.6841
2015-02-03 12:00:00,79.54,79.8,79.5,79.72,23181.565796779567,62.0724,62.2753,62.0412,62.2129,23181.5658
2015-02-03 12:30:00,79.71,79.71,79.4,79.57,29150.47196002221,62.2051,62.2051,61.9632,62.0958,29150.472
2015-02-03 13:00:00,79.55,79.76,79.48,79.76,33870.07218212104,62.0802,62.2441,62.0256,62.2441,33870.0722
2015-02-03 13:30:00,79.76,79.84,79.64,79.73,28734.03664630761,62.2441,62.3065,62.1505,62.2207,28734.0366
2015-02-03 14:00:00,79.73,79.91,79.66,79.81,56635.20266518601,62.2207,62.3612,62.1661,62.2831,56635.2027
2015-02-03 14:30:00,79.82,79.84,79.64,79.7,35397.00166574125,62.2909,62.3065,62.1505,62.1973,35397.0017
2015-02-03 15:00:00,79.71,80.06,79.68,79.96,89672.40421987783,62.2051,62.4782,62.1817,62.4002,89672.4042
2015-02-03 15:30:00,79.94,79.99,79.73,79.89,151998.88950583007,62.3846,62.4236,62.2207,62.3456,151998.8895
2015-02-04 09:30:00,79.44,80.0,79.4,79.89,66352.02665186007,61.9944,62.4314,61.9632,62.3456,66352.0267
2015-02-04 10:00:00,79.99,80.26,79.58,79.62,101610.21654636312,62.4236,62.6343,62.1036,62.1349,101610.2165
2015-02-04 10:30:00,79.62,79.99,79.52,79.96,109383.67573570236,62.1349,62.4236,62.0568,62.4002,109383.6757
2015-02-04 11:00:00,79.97,80.37,79.96,80.37,115213.77012770684,62.408,62.7201,62.4002,62.7201,115213.7701
2015-02-04 11:30:00,80.38,80.64,80.38,80.55,103692.39311493616,62.728,62.9309,62.728,62.8606,103692.3931
2015-02-04 12:00:00,80.55,80.55,80.25,80.26,138672.95946696278,62.8606,62.8606,62.6265,62.6343,138672.9595
2015-02-04 12:30:00,80.26,80.32,79.96,80.0,98833.9811215991,62.6343,62.6811,62.4002,62.4314,98833.9811
2015-02-04 13:00:00,80.01,80.25,79.94,80.24,87590.22765130483,62.4392,62.6265,62.3846,62.6187,87590.2277
2015-02-04 13:30:00,80.24,80.45,80.18,80.25,110910.6052193226,62.6187,62.7826,62.5719,62.6265,110910.6052
2015-02-04 14:00:00,80.28,80.5,80.12,80.25,36229.87229317046,62.6499,62.8216,62.525,62.6265,36229.8723
2015-02-04 14:30:00,80.23,80.44,80.23,80.4,53581.34369794558,62.6109,62.7748,62.6109,62.7436,53581.3437
2015-02-04 15:00:00,80.43,80.65,80.32,80.6,65102.72071071626,62.767,62.9387,62.6811,62.8996,65102.7207
2015-02-04 15:30:00,80.62,80.66,79.91,80.17,198917.268184342,62.9152,62.9465,62.3612,62.5641,198917.2682
2015-02-05 09:30:00,80.94,81.07,80.66,80.93,26096.612992781786,63.165,63.2664,62.9465,63.1572,26096.613
2015-02-05 10:00:00,80.97,81.04,80.5,80.58,17212.65963353692,63.1884,63.243,62.8216,62.884,17212.6596
2015-02-05 10:30:00,80.56,80.75,80.4,80.4,19156.024430871737,62.8684,63.0167,62.7436,62.7436,19156.0244
2015-02-05 11:00:00,80.39,80.81,80.35,80.74,39977.790116601886,62.7358,63.0635,62.7045,63.0089,39977.7901
2015-02-05 11:30:00,80.73,80.92,80.73,80.81,9300.388672959469,63.0011,63.1494,63.0011,63.0635,9300.3887
2015-02-05 12:00:00,80.81,80.83,80.72,80.77,9578.012215435869,63.0635,63.0791,62.9933,63.0323,9578.0122
2015-02-05 12:30:00,80.8,80.86,80.72,80.76,6801.776790671848,63.0557,63.1025,62.9933,63.0245,6801.7768
2015-02-05 13:00:00,80.78,81.07,80.78,80.99,12909.494725152692,63.0401,63.2664,63.0401,63.204,12909.4947
2015-02-05 13:30:00,80.95,81.15,80.92,80.98,8051.082731815657,63.1728,63.3289,63.1494,63.1962,8051.0827
2015-02-05 14:00:00,80.99,81.02,80.79,80.84,17490.283176013323,63.204,63.2274,63.0479,63.0869,17490.2832
2015-02-05 14:30:00,80.82,80.88,80.75,80.78,14714.047751249303,63.0713,63.1181,63.0167,63.0401,14714.0478
2015-02-05 15:00:00,80.79,80.92,80.74,80.81,35813.43697945586,63.0479,63.1494,63.0089,63.0635,35813.437
2015-02-05 15:30:00,80.81,80.86,80.68,80.85,76207.66240977234,63.0635,63.1025,62.9621,63.0947,76207.6624
2015-02-06 09:30:00,80.61,80.73,80.38,80.43,24847.307051637978,62.9074,63.0011,62.728,62.767,24847.3071
2015-02-06 10:00:00,80.43,80.72,80.43,80.6,18323.15380344253,62.767,62.9933,62.767,62.8996,18323.1538
2015-02-06 10:30:00,80.58,80.63,80.46,80.5,17490.283176013323,62.884,62.923,62.7904,62.8216,17490.2832
2015-02-06 11:00:00,80.51,80.63,80.5,80.57,24986.11882287618,62.8294,62.923,62.8216,62.8762,24986.1188
2015-02-06 11:30:00,80.58,80.59,80.39,80.41,21099.38922820655,62.884,62.8918,62.7358,62.7514,21099.3892
2015-02-06 12:00:00,80.42,80.79,80.4,80.75,21654.63631315936,62.7592,63.0479,62.7436,63.0167,21654.6363
2015-02-06 12:30:00,80.74,80.75,80.46,80.63,16796.22431982232,63.0089,63.0167,62.7904,62.923,16796.2243
2015-02-06 13:00:00,80.66,80.68,80.3,80.37,19711.27151582454,62.9465,62.9621,62.6655,62.7201,19711.2715
2015-02-06 13:30:00,80.37,80.53,80.27,80.53,16935.03609106052,62.7201,62.845,62.6421,62.845,16935.0361
2015-02-06 14:00:00,80.51,80.6,80.38,80.56,61077.17934480844,62.8294,62.8996,62.728,62.8684,61077.1793
2015-02-06 14:30:00,80.53,80.67,80.39,80.39,29566.90727373681,62.845,62.9543,62.7358,62.7358,29566.9073
2015-02-06 15:00:00,80.39,80.39,80.17,80.17,25124.93059411438,62.7358,62.7358,62.5641,62.5641,25124.9306
2015-02-06 15:30:00,80.16,80.36,80.16,80.32,53858.96724042198,62.5563,62.7123,62.5563,62.6811,53858.9672
2015-02-09 09:30:00,79.32,80.23,79.28,80.19,36229.87229317046,61.9007,62.6109,61.8695,62.5797,36229.8723
2015-02-09 10:00:00,80.11,80.44,80.1,80.22,12215.435868961687,62.5172,62.7748,62.5094,62.6031,12215.4359
2015-02-09 10:30:00,80.2,80.35,79.97,80.08,14714.047751249303,62.5875,62.7045,62.408,62.4938,14714.0478
2015-02-09 11:00:00,80.11,80.5,80.11,80.4,21793.448084397554,62.5172,62.8216,62.5172,62.7436,21793.4481
2015-02-09 11:30:00,80.44,80.6,80.38,80.47,10966.129927817878,62.7748,62.8996,62.728,62.7982,10966.1299
2015-02-09 12:00:00,80.47,80.56,80.35,80.56,4858.411993337035,62.7982,62.8684,62.7045,62.8684,4858.412
2015-02-09 12:30:00,80.56,80.63,80.44,80.48,4858.411993337035,62.8684,62.923,62.7748,62.806,4858.412
2015-02-09 13:00:00,80.48,80.5,80.42,80.45,5691.28262076624,62.806,62.8216,62.7592,62.7826,5691.2826
2015-02-09 13:30:00,80.32,80.35,80.25,80.35,5968.906163242643,62.6811,62.7045,62.6265,62.7045,5968.9062
2015-02-09 14:00:00,80.3,80.35,80.22,80.33,9022.765130483063,62.6655,62.7045,62.6031,62.6889,9022.7651
2015-02-09 14:30:00,80.32,80.43,80.24,80.27,27623.542476401995,62.6811,62.767,62.6187,62.6421,27623.5425
2015-02-09 15:00:00,80.27,80.34,80.16,80.32,23042.75402554137,62.6421,62.6967,62.5563,62.6811,23042.754
2015-02-09 15:30:00,80.32,80.38,80.12,80.29,84813.99222654081,62.6811,62.728,62.525,62.6577,84813.9922
2015-02-10 09:30:00,81.3,81.41,80.95,81.24,40949.47251526929,63.4459,63.5318,63.1728,63.3991,40949.4725
2015-02-10 10:00:00,81.21,81.22,80.78,80.84,39422.54303164908,63.3757,63.3835,63.0401,63.0869,39422.543
2015-02-10 10:30:00,80.82,80.85,80.6,80.77,28872.848417545807,63.0713,63.0947,62.8996,63.0323,28872.8484
2015-02-10 11:00:00,80.81,80.98,80.71,80.96,20682.953914491947,63.0635,63.1962,62.9855,63.1806,20682.9539
2015-02-10 11:30:00,81.0,81.02,80.86,80.95,23181.565796779567,63.2118,63.2274,63.1025,63.1728,23181.5658
2015-02-10 12:00:00,80.95,81.3,80.95,81.2,11382.56524153248,63.1728,63.4459,63.1728,63.3679,11382.5652
2015-02-10 12:30:00,81.23,81.66,81.22,81.43,87729.03942254302,63.3913,63.7269,63.3835,63.5474,87729.0394
2015-02-10 13:00:00,81.43,81.51,81.38,81.51,8189.894503053858,63.5474,63.6098,63.5083,63.6098,8189.8945
2015-02-10 13:30:00,81.48,81.5,81.35,81.35,12354.247640199888,63.5864,63.602,63.4849,63.4849,12354.2476
2015-02-10 14:00:00,81.35,81.38,81.28,81.38,16240.977234869517,63.4849,63.5083,63.4303,63.5083,16240.9772
2015-02-10 14:30:00,81.39,81.77,81.38,81.77,48722.93170460855,63.5161,63.8127,63.5083,63.8127,48722.9317
2015-02-10 15:00:00,81.78,81.87,81.66,81.84,37062.74292059967,63.8205,63.8907,63.7269,63.8673,37062.7429
2015-02-10 15:30:00,81.84,81.87,81.58,81.61,89117.15713492503,63.8673,63.8907,63.6644,63.6878,89117.1571
2015-02-11 09:30:00,81.41,81.65,81.23,81.3,19017.212659633537,63.5318,63.719,63.3913,63.4459,19017.2127
2015-02-11 10:00:00,81.35,81.41,81.1,81.28,27345.9189339256,63.4849,63.5318,63.2898,63.4303,27345.9189
2015-02-11 10:30:00,81.25,81.36,81.14,81.15,11243.75347029428,63.4069,63.4927,63.321,63.3289,11243.7535
2015-02-11 11:00:00,81.2,81.27,81.07,81.2,12631.87118267629,63.3679,63.4225,63.2664,63.3679,12631.8712
2015-02-11 11:30:00,81.2,81.2,81.01,81.01,16102.165463631314,63.3679,63.3679,63.2196,63.2196,16102.1655
2015-02-11 12:00:00,81.01,81.16,80.99,81.11,13603.553581343696,63.2196,63.3367,63.204,63.2976,13603.5536
2015-02-11 12:30:00,81.13,81.13,80.95,80.95,16796.22431982232,63.3132,63.3132,63.1728,63.1728,16796.2243
2015-02-11 13:00:00,81.0,81.12,80.86,80.9,49278.17878956135,63.2118,63.3054,63.1025,63.1338,49278.1788
2015-02-11 13:30:00,80.89,81.12,80.86,81.06,14158.800666296502,63.126,63.3054,63.1025,63.2586,14158.8007
2015-02-11 14:00:00,81.12,81.25,81.05,81.19,51221.543586896165,63.3054,63.4069,63.2508,63.3601,51221.5436
2015-02-11 14:30:00,81.17,81.31,81.15,81.19,23598.00111049417,63.3445,63.4537,63.3289,63.3601,23598.0011
2015-02-11 15:00:00,81.18,81.53,81.17,81.44,38589.67240421988,63.3523,63.6254,63.3445,63.5552,38589.6724
2015-02-11 15:30:00,81.47,81.53,81.28,81.42,128956.13548028872,63.5786,63.6254,63.4303,63.5396,128956.1355
2015-02-12 09:30:00,81.55,81.84,81.39,81.7,53303.72015546918,63.641,63.8673,63.5161,63.7581,53303.7202
2015-02-12 10:00:00,81.71,82.06,81.66,82.03,38867.29594669628,63.7659,64.039,63.7269,64.0156,38867.2959
2015-02-12 10:30:00,81.98,82.0,81.74,81.77,22765.13048306496,63.9766,63.9922,63.7893,63.8127,22765.1305
2015-02-12 11:00:00,81.83,82.02,81.79,81.97,22071.07162687396,63.8595,64.0078,63.8283,63.9688,22071.0716
2015-02-12 11:30:00,81.97,82.19,81.94,82.09,16379.789006107716,63.9688,64.1405,63.9454,64.0624,16379.789
2015-02-12 12:00:00,82.1,82.13,82.02,82.07,10272.071071626871,64.0702,64.0936,64.0078,64.0468,10272.0711
2015-02-12 12:30:00,82.09,82.1,81.89,81.93,11243.75347029428,64.0624,64.0702,63.9063,63.9376,11243.7535
2015-02-12 13:00:00,81.89,82.02,81.88,81.93,12076.624097723488,63.9063,64.0078,63.8985,63.9376,12076.6241
2015-02-12 13:30:00,81.93,81.93,81.66,81.76,61910.04997223764,63.9376,63.9376,63.7269,63.8049,61910.05
2015-02-12 14:00:00,81.76,81.91,81.76,81.9,19850.083287062746,63.8049,63.922,63.8049,63.9141,19850.0833
2015-02-12 14:30:00,81.92,81.93,81.68,81.9,84952.803997779,63.9298,63.9376,63.7425,63.9141,84952.804
2015-02-12 15:00:00,81.93,82.02,81.78,81.9,105496.94614103276,63.9376,64.0078,63.8205,63.9141,105496.9461
2015-02-12 15:30:00,81.92,82.0,81.8,81.85,113270.405330372,63.9298,63.9922,63.8361,63.8751,113270.4053
2015-02-13 09:30:00,81.69,81.85,81.46,81.85,27068.29539144919,63.7503,63.8751,63.5708,63.8751,27068.2954
2015-02-13 10:00:00,81.89,81.92,81.58,81.58,43309.27262631871,63.9063,63.9298,63.6644,63.6644,43309.2726
2015-02-13 10:30:00,81.64,81.73,81.51,81.72,11799.000555247085,63.7112,63.7815,63.6098,63.7737,11799.0006
2015-02-13 11:00:00,81.72,81.77,81.51,81.76,34980.566352026646,63.7737,63.8127,63.6098,63.8049,34980.5664
2015-02-13 11:30:00,81.74,81.84,81.74,81.83,14158.800666296502,63.7893,63.8673,63.7893,63.8595,14158.8007
2015-02-13 12:00:00,81.8,81.8,81.68,81.75,6801.776790671848,63.8361,63.8361,63.7425,63.7971,6801.7768
2015-02-13 12:30:00,81.73,81.73,81.53,81.68,14436.424208772904,63.7815,63.7815,63.6254,63.7425,14436.4242
2015-02-13 13:00:00,81.71,81.74,81.48,81.59,45669.07273736813,63.7659,63.7893,63.5864,63.6722,45669.0727
2015-02-13 13:30:00,81.54,81.54,81.39,81.53,14991.671293725709,63.6332,63.6332,63.5161,63.6254,14991.6713
2015-02-13 14:00:00,81.53,81.77,81.52,81.75,57468.07329261521,63.6254,63.8127,63.6176,63.7971,57468.0733
2015-02-13 14:30:00,81.74,81.74,81.61,81.68,17629.094947251524,63.7893,63.7893,63.6878,63.7425,17629.0949
2015-02-13 15:00:00,81.66,81.74,81.56,81.66,69961.13270405329,63.7269,63.7893,63.6488,63.7269,69961.1327
2015-02-13 15:30:00,81.68,81.77,81.61,81.66,118684.06440866184,63.7425,63.8127,63.6878,63.7269,118684.0644
2015-02-17 09:30:00,80.53,81.35,80.53,81.23,56218.76735147141,63.1473,63.7903,63.1473,63.6962,56218.7674
2015-02-17 10:00:00,81.2,81.35,81.15,81.19,21238.20099944475,63.6727,63.7903,63.6335,63.6648,21238.201
2015-02-17 10:30:00,81.2,81.2,80.78,80.8,18461.965574680733,63.6727,63.6727,63.3433,63.359,18461.9656
2015-02-17 11:00:00,80.76,80.84,80.72,80.81,15269.294836202109,63.3277,63.3904,63.2963,63.3669,15269.2948
2015-02-17 11:30:00,80.79,80.89,80.76,80.79,20960.57745696835,63.3512,63.4296,63.3277,63.3512,20960.5775
2015-02-17 12:00:00,80.79,80.82,80.74,80.79,30677.40144364242,63.3512,63.3747,63.312,63.3512,30677.4014
2015-02-17 12:30:00,80.81,81.07,80.79,81.02,20682.953914491947,63.3669,63.5708,63.3512,63.5315,20682.9539
2015-02-17 13:00:00,81.04,81.06,80.83,80.83,45669.07273736813,63.5472,63.5629,63.3826,63.3826,45669.0727
2015-02-17 13:30:00,80.84,81.09,80.81,81.03,46640.755136035536,63.3904,63.5864,63.3669,63.5394,46640.7551
2015-02-17 14:00:00,81.05,81.1,80.85,80.87,25957.801221543585,63.5551,63.5943,63.3982,63.4139,25957.8012
2015-02-17 14:30:00,80.87,80.96,80.84,80.86,48028.87284841754,63.4139,63.4845,63.3904,63.4061,48028.8728
2015-02-17 15:00:00,80.86,81.03,80.84,81.01,40116.60188784009,63.4061,63.5394,63.3904,63.5237,40116.6019
2015-02-17 15:30:00,80.99,80.99,80.79,80.86,83148.2509716824,63.508,63.508,63.3512,63.4061,83148.251
2015-02-18 09:30:00,80.51,80.55,80.26,80.27,29983.34258745141,63.1316,63.163,62.9356,62.9434,29983.3426
2015-02-18 10:00:00,80.26,80.6,80.21,80.48,55385.89672404219,62.9356,63.2022,62.8964,63.1081,55385.8967
2015-02-18 10:30:00,80.44,80.56,80.4,80.45,40949.47251526929,63.0767,63.1708,63.0454,63.0846,40949.4725
2015-02-18 11:00:00,80.5,80.97,80.48,80.97,23736.81288173237,63.1238,63.4923,63.1081,63.4923,23736.8129
2015-02-18 11:30:00,80.97,81.21,80.93,80.99,41504.719600222095,63.4923,63.6805,63.461,63.508,41504.7196
2015-02-18 12:00:00,81.02,81.03,80.92,80.93,12493.05941143809,63.5315,63.5394,63.4531,63.461,12493.0594
2015-02-18 12:30:00,80.93,80.93,80.78,80.83,6801.776790671848,63.461,63.461,63.3433,63.3826,6801.7768
2015-02-18 13:00:00,80.84,80.88,80.78,80.88,6662.965019433647,63.3904,63.4218,63.3433,63.4218,6662.965
2015-02-18 13:30:00,80.89,80.93,80.79,80.84,11799.000555247085,63.4296,63.461,63.3512,63.3904,11799.0006
2015-02-18 14:00:00,80.86,80.99,80.81,80.81,21932.259855635755,63.4061,63.508,63.3669,63.3669,21932.2599
2015-02-18 14:30:00,80.86,81.02,80.8,80.96,12770.682953914493,63.4061,63.5315,63.359,63.4845,12770.683
2015-02-18 15:00:00,80.97,81.17,80.97,81.11,29011.660188784008,63.4923,63.6492,63.4923,63.6021,29011.6602
2015-02-18 15:30:00,81.1,81.11,80.96,81.05,60521.93225985563,63.5943,63.6021,63.4845,63.5551,60521.9323
2015-02-19 09:30:00,79.67,80.48,79.65,80.36,93281.51027207109,62.4729,63.1081,62.4573,63.014,93281.5103
2015-02-19 10:00:00,80.38,80.65,80.31,80.51,42476.4019988895,63.0297,63.2414,62.9748,63.1316,42476.402
2015-02-19 10:30:00,80.53,80.53,80.04,80.19,80094.39200444196,63.1473,63.1473,62.7631,62.8807,80094.392
2015-02-19 11:00:00,80.22,80.27,79.91,80.27,109244.86396446418,62.9042,62.9434,62.6611,62.9434,109244.864
2015-02-19 11:30:00,80.22,80.61,80.2,80.52,81343.69794558578,62.9042,63.21,62.8885,63.1395,81343.6979
2015-02-19 12:00:00,80.52,80.68,80.48,80.63,62881.73237090505,63.1395,63.2649,63.1081,63.2257,62881.7324
2015-02-19 12:30:00,80.62,80.66,80.51,80.58,20544.142143253743,63.2179,63.2493,63.1316,63.1865,20544.1421
2015-02-19 13:00:00,80.6,80.63,80.5,80.56,25818.989450305384,63.2022,63.2257,63.1238,63.1708,25818.9895
2015-02-19 13:30:00,80.57,80.65,80.47,80.54,52332.03775680177,63.1787,63.2414,63.1003,63.1552,52332.0378
2015-02-19 14:00:00,80.61,80.63,80.52,80.58,82870.627429206,63.21,63.2257,63.1395,63.1865,82870.6274
2015-02-19 14:30:00,80.61,80.74,80.47,80.74,24014.43642420877,63.21,63.312,63.1003,63.312,24014.4364
2015-02-19 15:00:00,80.74,80.85,80.67,80.85,69544.6973903387,63.312,63.3982,63.2571,63.3982,69544.6974
2015-02-19 15:30:00,80.83,80.99,80.8,80.85,104941.69905607996,63.3826,63.508,63.359,63.3982,104941.6991
2015-02-20 09:30:00,80.34,80.58,79.94,80.42,58439.75569128262,62.9983,63.1865,62.6847,63.0611,58439.7557
2015-02-20 10:00:00,80.37,80.65,80.25,80.65,118128.81732370904,63.0218,63.2414,62.9278,63.2414,118128.8173
2015-02-20 10:30:00,80.61,80.77,80.54,80.7,62048.86174347584,63.21,63.3355,63.1552,63.2806,62048.8617
2015-02-20 11:00:00,80.74,80.94,80.69,80.79,45669.07273736813,63.312,63.4688,63.2728,63.3512,45669.0727
2015-02-20 11:30:00,80.81,80.86,80.73,80.84,29983.34258745141,63.3669,63.4061,63.3041,63.3904,29983.3426
2015-02-20 12:00:00,80.84,81.15,80.79,80.99,65657.96779566907,63.3904,63.6335,63.3512,63.508,65657.9678
2015-02-20 12:30:00,80.97,81.31,80.96,81.23,17906.71848972793,63.4923,63.7589,63.4845,63.6962,17906.7185
2015-02-20 13:00:00,81.22,81.33,81.15,81.22,14436.424208772904,63.6884,63.7746,63.6335,63.6884,14436.4242
2015-02-20 13:30:00,81.22,81.35,81.17,81.34,39561.35480288728,63.6884,63.7903,63.6492,63.7825,39561.3548
2015-02-20 14:00:00,81.35,81.53,81.33,81.52,29983.34258745141,63.7903,63.9315,63.7746,63.9236,29983.3426
2015-02-20 14:30:00,81.51,81.66,81.39,81.51,55108.27318156579,63.9158,64.0334,63.8217,63.9158,55108.2732
2015-02-20 15:00:00,81.54,81.67,81.54,81.59,32620.76624097723,63.9393,64.0412,63.9393,63.9785,32620.7662
2015-02-20 15:30:00,81.59,81.79,81.52,81.68,110216.54636313158,63.9785,64.1353,63.9236,64.0491,110216.5464
2015-02-23 09:30:00,80.92,81.29,80.72,81.28,63159.35591338145,63.4531,63.7433,63.2963,63.7354,63159.3559
2015-02-23 10:00:00,81.27,81.48,81.22,81.46,38589.67240421988,63.7276,63.8923,63.6884,63.8766,38589.6724
2015-02-23 10:30:00,81.48,81.59,81.41,81.49,32620.76624097723,63.8923,63.9785,63.8374,63.9001,32620.7662
2015-02-23 11:00:00,81.5,81.81,81.49,81.77,17767.90671848973,63.9079,64.151,63.9001,64.1197,17767.9067
2015-02-23 11:30:00,81.76,81.76,81.51,81.59,16102.165463631314,64.1118,64.1118,63.9158,63.9785,16102.1655
2015-02-23 12:00:00,81.57,81.64,81.38,81.41,32481.95446973903,63.9628,64.0177,63.8138,63.8374,32481.9545
2015-02-23 12:30:00,81.39,81.39,81.07,81.25,52193.22598556357,63.8217,63.8217,63.5708,63.7119,52193.226
2015-02-23 13:00:00,81.28,81.41,81.27,81.28,17906.71848972793,63.7354,63.8374,63.7276,63.7354,17906.7185
2015-02-23 13:30:00,81.28,81.53,81.25,81.47,75791.22709605774,63.7354,63.9315,63.7119,63.8844,75791.2271
2015-02-23 14:00:00,81.47,81.55,81.35,81.38,22071.07162687396,63.8844,63.9471,63.7903,63.8138,22071.0716
2015-02-23 14:30:00,81.35,81.46,81.32,81.44,27345.9189339256,63.7903,63.8766,63.7668,63.8609,27345.9189
2015-02-23 15:00:00,81.42,81.51,81.31,81.34,43586.89616879511,63.8452,63.9158,63.7589,63.7825,43586.8962
2015-02-23 15:30:00,81.34,81.52,81.3,81.49,69822.3209328151,63.7825,63.9236,63.7511,63.9001,69822.3209
2015-02-24 09:30:00,81.66,81.75,81.43,81.73,22626.31871182676,64.0334,64.104,63.853,64.0883,22626.3187
2015-02-24 10:00:00,81.73,81.75,81.03,81.16,74541.92115491393,64.0883,64.104,63.5394,63.6413,74541.9212
2015-02-24 10:30:00,81.25,81.53,81.21,81.48,12215.435868961687,63.7119,63.9315,63.6805,63.8923,12215.4359
2015-02-24 11:00:00,81.48,81.61,81.46,81.5,16518.600777345917,63.8923,63.9942,63.8766,63.9079,16518.6008
2015-02-24 11:30:00,81.5,81.58,81.38,81.51,15269.294836202109,63.9079,63.9707,63.8138,63.9158,15269.2948
2015-02-24 12:00:00,81.48,81.5,81.3,81.32,8051.082731815657,63.8923,63.9079,63.7511,63.7668,8051.0827
2015-02-24 12:30:00,81.27,81.28,81.12,81.15,15685.730149916712,63.7276,63.7354,63.61,63.6335,15685.7301
2015-02-24 13:00:00,81.16,81.16,80.9,80.92,39838.978345363685,63.6413,63.6413,63.4374,63.4531,39838.9783
2015-02-24 13:30:00,80.92,81.05,80.92,81.01,9439.200444197668,63.4531,63.5551,63.4531,63.5237,9439.2004
2015-02-24 14:00:00,81.01,81.11,80.94,81.04,14575.235980011104,63.5237,63.6021,63.4688,63.5472,14575.236
2015-02-24 14:30:00,81.05,81.07,80.84,81.05,46918.37867851194,63.5551,63.5708,63.3904,63.5551,46918.3787
2015-02-24 15:00:00,81.05,81.22,81.0,81.21,19572.45974458634,63.5551,63.6884,63.5159,63.6805,19572.4597
2015-02-24 15:30:00,81.23,81.23,80.99,81.05,73847.86229872293,63.6962,63.6962,63.508,63.5551,73847.8623
2015-02-25 09:30:00,80.94,81.38,80.92,81.23,23459.18933925597,63.4688,63.8138,63.4531,63.6962,23459.1893
2015-02-25 10:00:00,81.23,81.61,81.19,81.55,26929.48362021099,63.6962,63.9942,63.6648,63.9471,26929.4836
2015-02-25 10:30:00,81.48,81.65,81.44,81.44,7357.023875624653,63.8923,64.0256,63.8609,63.8609,7357.0239
2015-02-25 11:00:00,81.48,81.53,81.34,81.38,8606.32981676846,63.8923,63.9315,63.7825,63.8138,8606.3298
2015-02-25 11:30:00,81.38,81.45,81.32,81.45,7079.400333148251,63.8138,63.8687,63.7668,63.8687,7079.4003
2015-02-25 12:00:00,81.46,81.67,81.46,81.6,13881.177123820098,63.8766,64.0412,63.8766,63.9863,13881.1771
2015-02-25 12:30:00,81.6,81.7,81.59,81.68,8328.706274292059,63.9863,64.0648,63.9785,64.0491,8328.7063
2015-02-25 13:00:00,81.66,81.73,81.61,81.71,4719.600222098834,64.0334,64.0883,63.9942,64.0726,4719.6002
2015-02-25 13:30:00,81.71,81.74,81.54,81.61,31232.648528595226,64.0726,64.0961,63.9393,63.9942,31232.6485
2015-02-25 14:00:00,81.62,81.7,81.61,81.63,7912.270960577456,64.002,64.0648,63.9942,64.0099,7912.271
2015-02-25 14:30:00,81.64,81.65,81.3,81.51,26235.424764019983,64.0177,64.0256,63.7511,63.9158,26235.4248
2015-02-25 15:00:00,81.5,81.52,81.26,81.48,42892.8373126041,63.9079,63.9236,63.7197,63.8923,42892.8373
2015-02-25 15:30:00,81.55,81.75,81.45,81.73,70377.5680177679,63.9471,64.104,63.8687,64.0883,70377.568
2015-02-26 09:30:00,81.42,81.56,81.2,81.2,50943.92004441976,63.8452,63.955,63.6727,63.6727,50943.92
2015-02-26 10:00:00,81.22,81.48,81.21,81.41,9994.447529150471,63.6884,63.8923,63.6805,63.8374,9994.4475
2015-02-26 10:30:00,81.38,81.51,81.35,81.51,17073.84786229872,63.8138,63.9158,63.7903,63.9158,17073.8479
2015-02-26 11:00:00,81.51,81.72,81.51,81.63,19017.212659633537,63.9158,64.0804,63.9158,64.0099,19017.2127
2015-02-26 11:30:00,81.62,81.77,81.51,81.51,9994.447529150471,64.002,64.1197,63.9158,63.9158,9994.4475
2015-02-26 12:00:00,81.52,81.53,80.99,81.15,24708.495280399777,63.9236,63.9315,63.508,63.6335,24708.4953
2015-02-26 12:30:00,81.17,81.41,81.12,81.35,12770.682953914493,63.6492,63.8374,63.61,63.7903,12770.683
2015-02-26 13:00:00,81.41,81.48,81.28,81.3,14019.9888950583,63.8374,63.8923,63.7354,63.7511,14019.9889
2015-02-26 13:30:00,81.3,81.33,81.15,81.26,12909.494725152692,63.7511,63.7746,63.6335,63.7197,12909.4947
2015-02-26 14:00:00,81.28,81.3,80.97,81.07,20682.953914491947,63.7354,63.7511,63.4923,63.5708,20682.9539
2015-02-26 14:30:00,81.07,81.1,80.94,80.96,13325.930038867296,63.5708,63.5943,63.4688,63.4845,13325.93
2015-02-26 15:00:00,80.95,81.01,80.84,80.99,16518.600777345917,63.4767,63.5237,63.3904,63.508,16518.6008
2015-02-26 15:30:00,81.03,81.18,80.97,81.17,46779.56690727374,63.5394,63.657,63.4923,63.6492,46779.5669
2015-02-27 09:30:00,81.42,81.43,80.8,80.98,32620.76624097723,63.8452,63.853,63.359,63.5002,32620.7662
2015-02-27 10:00:00,80.96,81.15,80.91,81.15,19156.024430871737,63.4845,63.6335,63.4453,63.6335,19156.0244
2015-02-27 10:30:00,81.15,81.35,81.03,81.35,19850.083287062746,63.6335,63.7903,63.5394,63.7903,19850.0833
2015-02-27 11:00:00,81.36,81.37,81.2,81.25,12076.624097723488,63.7982,63.806,63.6727,63.7119,12076.6241
2015-02-27 11:30:00,81.21,81.35,81.17,81.23,10133.259300388672,63.6805,63.7903,63.6492,63.6962,10133.2593
2015-02-27 12:00:00,81.23,81.33,81.2,81.29,6801.776790671848,63.6962,63.7746,63.6727,63.7433,6801.7768
2015-02-27 12:30:00,81.35,81.38,81.28,81.29,8883.953359244864,63.7903,63.8138,63.7354,63.7433,8883.9534
2015-02-27 13:00:00,81.31,81.38,81.2,81.23,6662.965019433647,63.7589,63.8138,63.6727,63.6962,6662.965
2015-02-27 13:30:00,81.19,81.22,81.1,81.15,13464.741810105495,63.6648,63.6884,63.5943,63.6335,13464.7418
2015-02-27 14:00:00,81.14,81.17,81.04,81.17,14019.9888950583,63.6256,63.6492,63.5472,63.6492,14019.9889
2015-02-27 14:30:00,81.17,81.19,80.96,81.01,20682.953914491947,63.6492,63.6648,63.4845,63.5237,20682.9539
2015-02-27 15:00:00,81.0,81.28,80.99,81.25,37201.55469183787,63.5159,63.7354,63.508,63.7119,37201.5547
2015-02-27 15:30:00,81.25,81.28,81.0,81.05,83009.43920044419,63.7119,63.7354,63.5159,63.5551,83009.4392
2015-03-02 09:30:00,81.06,81.8,81.06,81.71,52609.661299278174,63.5629,64.1432,63.5629,64.0726,52609.6613
2015-03-02 10:00:00,81.74,81.74,81.48,81.48,24430.87173792337,64.0961,64.0961,63.8923,63.8923,24430.8717
2015-03-02 10:30:00,81.53,81.63,81.45,81.61,30399.777901166017,63.9315,64.0099,63.8687,63.9942,30399.7779
2015-03-02 11:00:00,81.64,81.64,81.43,81.56,18600.77734591893,64.0177,64.0177,63.853,63.955,18600.7773
2015-03-02 11:30:00,81.56,81.78,81.56,81.77,13325.930038867296,63.955,64.1275,63.955,64.1197,13325.93
2015-03-02 12:00:00,81.74,81.84,81.73,81.82,25957.801221543585,64.0961,64.1745,64.0883,64.1589,25957.8012
2015-03-02 12:30:00,81.84,81.93,81.84,81.93,10133.259300388672,64.1745,64.2451,64.1745,64.2451,10133.2593
2015-03-02 13:00:00,81.9,82.33,81.9,82.32,81343.69794558578,64.2216,64.5588,64.2216,64.5509,81343.6979
2015-03-02 13:30:00,82.33,82.41,82.28,82.33,14714.047751249303,64.5588,64.6215,64.5196,64.5588,14714.0478
2015-03-02 14:00:00,82.33,82.46,82.33,82.35,15546.91837867851,64.5588,64.6607,64.5588,64.5745,15546.9184
2015-03-02 14:30:00,82.36,82.38,82.13,82.23,44975.01388117712,64.5823,64.598,64.4019,64.4804,44975.0139
2015-03-02 15:00:00,82.28,82.43,82.19,82.2,34980.566352026646,64.5196,64.6372,64.449,64.4568,34980.5664
2015-03-02 15:30:00,82.21,82.38,82.21,82.26,47196.00222098834,64.4647,64.598,64.4647,64.5039,47196.0022
2015-03-03 09:30:00,81.36,82.0,81.35,81.98,43448.08439755691,63.7982,64.3,63.7903,64.2843,43448.0844
2015-03-03 10:00:00,82.0,82.13,81.81,81.81,13742.365352581895,64.3,64.4019,64.151,64.151,13742.3654
2015-03-03 10:30:00,81.87,81.9,81.52,81.67,18739.58911715713,64.1981,64.2216,63.9236,64.0412,18739.5891
2015-03-03 11:00:00,81.64,81.75,81.48,81.72,19572.45974458634,64.0177,64.104,63.8923,64.0804,19572.4597
2015-03-03 11:30:00,81.72,81.74,81.46,81.61,25957.801221543585,64.0804,64.0961,63.8766,63.9942,25957.8012
2015-03-03 12:00:00,81.61,81.66,81.43,81.51,6662.965019433647,63.9942,64.0334,63.853,63.9158,6662.965
2015-03-03 12:30:00,81.57,81.73,81.55,81.71,19294.83620210994,63.9628,64.0883,63.9471,64.0726,19294.8362
2015-03-03 13:00:00,81.73,81.9,81.69,81.89,12354.247640199888,64.0883,64.2216,64.0569,64.2138,12354.2476
2015-03-03 13:30:00,81.93,82.0,81.76,81.77,40116.60188784009,64.2451,64.3,64.1118,64.1197,40116.6019
2015-03-03 14:00:00,81.81,82.2,81.81,82.16,34564.13103831204,64.151,64.4568,64.151,64.4255,34564.131
2015-03-03 14:30:00,82.16,82.2,81.83,81.95,71349.25041643532,64.4255,64.4568,64.1667,64.2608,71349.2504
2015-03-03 15:00:00,81.95,82.18,81.87,82.15,44836.20210993892,64.2608,64.4412,64.1981,64.4176,44836.2021
2015-03-03 15:30:00,82.15,82.16,81.84,82.13,186285.39700166573,64.4176,64.4255,64.1745,64.4019,186285.397
2015-03-04 09:30:00,81.12,81.31,80.9,81.05,119933.37034980566,63.61,63.7589,63.4374,63.5551,119933.3703
2015-03-04 10:00:00,80.99,81.05,80.82,80.86,79400.33314825097,63.508,63.5551,63.3747,63.4061,79400.3331
2015-03-04 10:30:00,80.94,81.05,80.74,81.04,42059.9666851749,63.4688,63.5551,63.312,63.5472,42059.9667
2015-03-04 11:00:00,81.04,81.4,80.99,81.22,38312.04886174348,63.5472,63.8295,63.508,63.6884,38312.0489
2015-03-04 11:30:00,81.22,81.51,81.22,81.51,17490.283176013323,63.6884,63.9158,63.6884,63.9158,17490.2832
2015-03-04 12:00:00,81.51,81.58,81.43,81.53,16657.412548584118,63.9158,63.9707,63.853,63.9315,16657.4125
2015-03-04 12:30:00,81.54,81.74,81.52,81.69,18184.34203220433,63.9393,64.0961,63.9236,64.0569,18184.342
2015-03-04 13:00:00,81.69,81.71,81.38,81.41,39006.10771793448,64.0569,64.0726,63.8138,63.8374,39006.1077
2015-03-04 13:30:00,81.43,81.44,81.3,81.41,23875.62465297057,63.853,63.8609,63.7511,63.8374,23875.6247
2015-03-04 14:00:00,81.39,81.48,81.25,81.26,61632.42642976124,63.8217,63.8923,63.7119,63.7197,61632.4264
2015-03-04 14:30:00,81.27,81.52,81.25,81.49,34425.31926707384,63.7276,63.9236,63.7119,63.9001,34425.3193
2015-03-04 15:00:00,81.5,81.71,81.35,81.71,147973.34813992225,63.9079,64.0726,63.7903,64.0726,147973.3481
2015-03-04 15:30:00,81.69,81.7,81.22,81.25,105635.75791227096,64.0569,64.0648,63.6884,63.7119,105635.7579
2015-03-05 09:30:00,81.39,81.54,81.19,81.54,19572.45974458634,63.8217,63.9393,63.6648,63.9393,19572.4597
2015-03-05 10:00:00,81.59,81.87,81.51,81.84,26790.67184897279,63.9785,64.1981,63.9158,64.1745,26790.6718
2015-03-05 10:30:00,81.9,82.32,81.87,82.32,73431.42698500832,64.2216,64.5509,64.1981,64.5509,73431.427
2015-03-05 11:00:00,82.31,82.31,81.82,81.97,68434.20322043309,64.5431,64.5431,64.1589,64.2765,68434.2032
2015-03-05 11:30:00,81.92,82.21,81.89,82.19,20405.330372015545,64.2373,64.4647,64.2138,64.449,20405.3304
2015-03-05 12:00:00,82.18,82.18,81.96,82.03,14852.859522487506,64.4412,64.4412,64.2686,64.3235,14852.8595
2015-03-05 12:30:00,82.02,82.07,81.79,81.85,13187.118267629094,64.3157,64.3549,64.1353,64.1824,13187.1183
2015-03-05 13:00:00,81.85,81.92,81.79,81.89,38450.86063298168,64.1824,64.2373,64.1353,64.2138,38450.8606
2015-03-05 13:30:00,81.92,82.03,81.9,81.99,29844.530816213213,64.2373,64.3235,64.2216,64.2922,29844.5308
2015-03-05 14:00:00,81.99,82.05,81.92,81.92,43586.89616879511,64.2922,64.3392,64.2373,64.2373,43586.8962
2015-03-05 14:30:00,81.92,82.05,81.83,81.99,59411.438089950025,64.2373,64.3392,64.1667,64.2922,59411.4381
2015-03-05 15:00:00,81.95,81.95,81.77,81.8,24430.87173792337,64.2608,64.2608,64.1197,64.1432,24430.8717
2015-03-05 15:30:00,81.78,81.81,81.59,81.69,96196.55746807328,64.1275,64.151,63.9785,64.0569,96196.5575
2015-03-06 09:30:00,81.02,81.11,80.75,80.97,51776.79067184897,63.5315,63.6021,63.3198,63.4923,51776.7907
2015-03-06 10:00:00,81.03,81.03,80.67,80.81,15685.730149916712,63.5394,63.5394,63.2571,63.3669,15685.7301
2015-03-06 10:30:00,80.81,80.9,80.69,80.69,68156.57967795669,63.3669,63.4374,63.2728,63.2728,68156.5797
2015-03-06 11:00:00,80.7,80.74,80.46,80.74,42198.7784564131,63.2806,63.312,63.0924,63.312,42198.7785
2015-03-06 11:30:00,80.66,80.73,80.61,80.68,18323.15380344253,63.2493,63.3041,63.21,63.2649,18323.1538
2015-03-06 12:00:00,80.68,80.76,80.54,80.58,19572.45974458634,63.2649,63.3277,63.1552,63.1865,19572.4597
2015-03-06 12:30:00,80.54,80.69,80.54,80.59,12909.494725152692,63.1552,63.2728,63.1552,63.1944,12909.4947
2015-03-06 13:00:00,80.62,80.66,80.53,80.6,34841.754580788445,63.2179,63.2493,63.1473,63.2022,34841.7546
2015-03-06 13:30:00,80.56,80.59,80.5,80.51,18461.965574680733,63.1708,63.1944,63.1238,63.1316,18461.9656
2015-03-06 14:00:00,80.5,80.79,80.5,80.58,22765.13048306496,63.1238,63.3512,63.1238,63.1865,22765.1305
2015-03-06 14:30:00,80.61,80.63,80.5,80.5,53581.34369794558,63.21,63.2257,63.1238,63.1238,53581.3437
2015-03-06 15:00:00,80.51,80.66,80.5,80.55,39561.35480288728,63.1316,63.2493,63.1238,63.163,39561.3548
2015-03-06 15:30:00,80.53,80.73,80.5,80.69,138256.52415324817,63.1473,63.3041,63.1238,63.2728,138256.5242
2015-03-09 09:30:00,81.2,81.38,81.08,81.12,46501.943364797335,63.6727,63.8138,63.5786,63.61,46501.9434
2015-03-09 10:00:00,81.3,81.48,81.01,81.03,10133.259300388672,63.7511,63.8923,63.5237,63.5394,10133.2593
2015-03-09 10:30:00,81.07,81.26,80.95,81.07,11799.000555247085,63.5708,63.7197,63.4767,63.5708,11799.0006
2015-03-09 11:00:00,81.07,81.29,80.95,81.29,9716.82398667407,63.5708,63.7433,63.4767,63.7433,9716.824
2015-03-09 11:30:00,81.27,81.44,81.23,81.29,42754.0255413659,63.7276,63.8609,63.6962,63.7433,42754.0255
2015-03-09 12:00:00,81.28,81.48,81.22,81.47,37617.99000555247,63.7354,63.8923,63.6884,63.8844,37617.99
2015-03-09 12:30:00,81.45,81.48,81.34,81.42,7495.835646862853,63.8687,63.8923,63.7825,63.8452,7495.8356
2015-03-09 13:00:00,81.44,81.64,81.44,81.63,12215.435868961687,63.8609,64.0177,63.8609,64.0099,12215.4359
2015-03-09 13:30:00,81.68,81.92,81.64,81.86,9578.012215435869,64.0491,64.2373,64.0177,64.1902,9578.0122
2015-03-09 14:00:00,81.88,81.9,81.82,81.83,9300.388672959469,64.2059,64.2216,64.1589,64.1667,9300.3887
2015-03-09 14:30:00,81.81,81.91,81.74,81.8,37201.55469183787,64.151,64.2294,64.0961,64.1432,37201.5547
2015-03-09 15:00:00,81.84,81.99,81.79,81.82,27068.29539144919,64.1745,64.2922,64.1353,64.1589,27068.2954
2015-03-09 15:30:00,81.82,81.85,81.57,81.64,57051.63797890061,64.1589,64.1824,63.9628,64.0177,57051.638
2015-03-10 09:30:00,80.94,80.94,80.58,80.76,22765.13048306496,63.4688,63.4688,63.1865,63.3277,22765.1305
2015-03-10 10:00:00,80.72,80.79,80.45,80.52,38034.42531926707,63.2963,63.3512,63.0846,63.1395,38034.4253
2015-03-10 10:30:00,80.54,80.72,80.35,80.69,31926.707384786227,63.1552,63.2963,63.0062,63.2728,31926.7074
2015-03-10 11:00:00,80.68,80.76,80.62,80.66,22071.07162687396,63.2649,63.3277,63.2179,63.2493,22071.0716
2015-03-10 11:30:00,80.66,80.73,80.58,80.58,10688.506385341476,63.2493,63.3041,63.1865,63.1865,10688.5064
2015-03-10 12:00:00,80.52,80.64,80.51,80.61,11382.56524153248,63.1395,63.2336,63.1316,63.21,11382.5652
2015-03-10 12:30:00,80.56,80.71,80.53,80.7,10966.129927817878,63.1708,63.2885,63.1473,63.2806,10966.1299
2015-03-10 13:00:00,80.69,80.92,80.69,80.92,11521.377012770685,63.2728,63.4531,63.2728,63.4531,11521.377
2015-03-10 13:30:00,80.92,80.96,80.8,80.86,21238.20099944475,63.4531,63.4845,63.359,63.4061,21238.201
2015-03-10 14:00:00,80.86,81.02,80.76,80.76,19850.083287062746,63.4061,63.5315,63.3277,63.3277,19850.0833
2015-03-10 14:30:00,80.81,80.84,80.63,80.68,19294.83620210994,63.3669,63.3904,63.2257,63.2649,19294.8362
2015-03-10 15:00:00,80.71,80.81,80.58,80.68,39006.10771793448,63.2885,63.3669,63.1865,63.2649,39006.1077
2015-03-10 15:30:00,80.68,80.81,80.5,80.5,41643.531371460296,63.2649,63.3669,63.1238,63.1238,41643.5314
2015-03-11 09:30:00,80.44,80.51,79.99,79.99,21238.20099944475,63.0767,63.1316,62.7239,62.7239,21238.201
2015-03-11 10:00:00,79.97,80.26,79.89,80.05,13464.741810105495,62.7082,62.9356,62.6455,62.7709,13464.7418
2015-03-11 10:30:00,80.06,80.06,79.74,79.93,13325.930038867296,62.7788,62.7788,62.5278,62.6768,13325.93
2015-03-11 11:00:00,79.89,80.01,79.71,80.01,23875.62465297057,62.6455,62.7396,62.5043,62.7396,23875.6247
2015-03-11 11:30:00,80.02,80.52,80.01,80.52,67878.95613548029,62.7474,63.1395,62.7396,63.1395,67878.9561
2015-03-11 12:00:00,80.54,80.75,80.47,80.61,27623.542476401995,63.1552,63.3198,63.1003,63.21,27623.5425
2015-03-11 12:30:00,80.55,80.61,80.48,80.61,6801.776790671848,63.163,63.21,63.1081,63.21,6801.7768
2015-03-11 13:00:00,80.59,80.6,80.42,80.42,14019.9888950583,63.1944,63.2022,63.0611,63.0611,14019.9889
2015-03-11 13:30:00,80.37,80.45,80.2,80.27,27068.29539144919,63.0218,63.0846,62.8885,62.9434,27068.2954
2015-03-11 14:00:00,80.25,80.49,80.21,80.37,14436.424208772904,62.9278,63.1159,62.8964,63.0218,14436.4242
2015-03-11 14:30:00,80.31,80.56,80.29,80.53,33731.26041088284,62.9748,63.1708,62.9591,63.1473,33731.2604
2015-03-11 15:00:00,80.53,80.57,80.39,80.39,23181.565796779567,63.1473,63.1787,63.0375,63.0375,23181.5658
2015-03-11 15:30:00,80.39,80.51,80.26,80.43,116185.45252637424,63.0375,63.1316,62.9356,63.0689,116185.4525
2015-03-12 09:30:00,80.17,80.88,80.17,80.73,76485.28595224874,62.865,63.4218,62.865,63.3041,76485.286
2015-03-12 10:00:00,80.72,80.72,80.3,80.53,15269.294836202109,63.2963,63.2963,62.967,63.1473,15269.2948
2015-03-12 10:30:00,80.49,80.74,80.45,80.74,15269.294836202109,63.1159,63.312,63.0846,63.312,15269.2948
2015-03-12 11:00:00,80.74,80.93,80.67,80.89,13325.930038867296,63.312,63.461,63.2571,63.4296,13325.93
2015-03-12 11:30:00,80.89,80.92,80.78,80.82,41365.90782898389,63.4296,63.4531,63.3433,63.3747,41365.9078
2015-03-12 12:00:00,80.85,80.98,80.83,80.96,7079.400333148251,63.3982,63.5002,63.3826,63.4845,7079.4003
2015-03-12 12:30:00,80.96,81.23,80.93,81.22,28178.789561354803,63.4845,63.6962,63.461,63.6884,28178.7896
2015-03-12 13:00:00,81.23,81.3,81.18,81.18,13048.306496390893,63.6962,63.7511,63.657,63.657,13048.3065
2015-03-12 13:30:00,81.17,81.33,81.15,81.32,8883.953359244864,63.6492,63.7746,63.6335,63.7668,8883.9534
2015-03-12 14:00:00,81.31,81.38,81.27,81.3,16935.03609106052,63.7589,63.8138,63.7276,63.7511,16935.0361
2015-03-12 14:30:00,81.32,81.32,81.21,81.28,7357.023875624653,63.7668,63.7668,63.6805,63.7354,7357.0239
2015-03-12 15:00:00,81.33,81.46,81.33,81.45,9578.012215435869,63.7746,63.8766,63.7746,63.8687,9578.0122
2015-03-12 15:30:00,81.49,81.49,81.38,81.43,29428.09550249861,63.9001,63.9001,63.8138,63.853,29428.0955
2015-03-13 09:30:00,80.4,80.44,80.15,80.26,53581.34369794558,63.0454,63.0767,62.8493,62.9356,53581.3437
2015-03-13 10:00:00,80.28,80.29,80.04,80.26,33870.07218212104,62.9513,62.9591,62.7631,62.9356,33870.0722
2015-03-13 10:30:00,80.26,80.38,79.89,79.9,27345.9189339256,62.9356,63.0297,62.6455,62.6533,27345.9189
2015-03-13 11:00:00,79.9,80.27,79.9,80.09,26513.04830649639,62.6533,62.9434,62.6533,62.8023,26513.0483
2015-03-13 11:30:00,80.09,80.25,80.04,80.25,28178.789561354803,62.8023,62.9278,62.7631,62.9278,28178.7896
2015-03-13 12:00:00,80.25,80.38,80.18,80.34,21238.20099944475,62.9278,63.0297,62.8729,62.9983,21238.201
2015-03-13 12:30:00,80.35,80.4,80.28,80.32,12631.87118267629,63.0062,63.0454,62.9513,62.9826,12631.8712
2015-03-13 13:00:00,80.32,80.36,80.14,80.16,15546.91837867851,62.9826,63.014,62.8415,62.8572,15546.9184
2015-03-13 13:30:00,80.16,80.28,80.14,80.19,31787.895613548026,62.8572,62.9513,62.8415,62.8807,31787.8956
2015-03-13 14:00:00,80.19,80.29,80.14,80.29,16657.412548584118,62.8807,62.9591,62.8415,62.9591,16657.4125
2015-03-13 14:30:00,80.35,80.35,80.09,80.22,46779.56690727374,63.0062,63.0062,62.8023,62.9042,46779.5669
2015-03-13 15:00:00,80.37,80.58,80.26,80.58,33314.82509716824,63.0218,63.1865,62.9356,63.1865,33314.8251
2015-03-13 15:30:00,80.61,80.74,80.51,80.58,73292.61521377013,63.21,63.312,63.1316,63.1865,73292.6152
2015-03-16 09:30:00,81.21,81.91,81.03,81.85,32759.578012215432,63.6805,64.2294,63.5394,64.1824,32759.578
2015-03-16 10:00:00,81.91,82.12,81.77,81.9,11937.812326485286,64.2294,64.3941,64.1197,64.2216,11937.8123
2015-03-16 10:30:00,81.91,81.94,81.79,81.82,31649.083842309825,64.2294,64.253,64.1353,64.1589,31649.0838
2015-03-16 11:00:00,81.86,82.08,81.82,81.94,21377.01277068295,64.1902,64.3627,64.1589,64.253,21377.0128
2015-03-16 11:30:00,81.95,82.02,81.94,81.95,6940.588561910049,64.2608,64.3157,64.253,64.2608,6940.5886
2015-03-16 12:00:00,81.93,82.1,81.8,82.02,23459.18933925597,64.2451,64.3784,64.1432,64.3157,23459.1893
2015-03-16 12:30:00,82.08,82.1,81.98,82.09,20127.706829539144,64.3627,64.3784,64.2843,64.3706,20127.7068
2015-03-16 13:00:00,82.1,82.26,82.08,82.23,38312.04886174348,64.3784,64.5039,64.3627,64.4804,38312.0489
2015-03-16 13:30:00,82.26,82.38,82.24,82.31,11521.377012770685,64.5039,64.598,64.4882,64.5431,11521.377
2015-03-16 14:00:00,82.29,82.41,82.28,82.4,17212.65963353692,64.5274,64.6215,64.5196,64.6137,17212.6596
2015-03-16 14:30:00,82.39,82.41,82.23,82.27,14297.612437534704,64.6058,64.6215,64.4804,64.5117,14297.6124
2015-03-16 15:00:00,82.29,82.31,82.12,82.15,17629.094947251524,64.5274,64.5431,64.3941,64.4176,17629.0949
2015-03-16 15:30:00,82.16,82.2,82.12,82.17,52609.661299278174,64.4255,64.4568,64.3941,64.4333,52609.6613
2015-03-17 09:30:00,81.66,81.86,81.45,81.74,24708.495280399777,64.0334,64.1902,63.8687,64.0961,24708.4953
2015-03-17 10:00:00,81.75,82.06,81.69,82.05,21099.38922820655,64.104,64.3471,64.0569,64.3392,21099.3892
2015-03-17 10:30:00,82.06,82.14,81.99,82.12,27207.1071626874,64.3471,64.4098,64.2922,64.3941,27207.1072
2015-03-17 11:00:00,82.05,82.05,81.69,81.82,15824.541921154912,64.3392,64.3392,64.0569,64.1589,15824.5419
2015-03-17 11:30:00,81.82,81.84,81.56,81.66,8883.953359244864,64.1589,64.1745,63.955,64.0334,8883.9534
2015-03-17 12:00:00,81.66,81.71,81.61,81.68,5413.659078289838,64.0334,64.0726,63.9942,64.0491,5413.6591
2015-03-17 12:30:00,81.69,81.69,81.59,81.61,4719.600222098834,64.0569,64.0569,63.9785,63.9942,4719.6002
2015-03-17 13:00:00,81.63,81.87,81.63,81.85,18184.34203220433,64.0099,64.1981,64.0099,64.1824,18184.342
2015-03-17 13:30:00,81.85,82.08,81.79,82.07,17073.84786229872,64.1824,64.3627,64.1353,64.3549,17073.8479
2015-03-17 14:00:00,82.03,82.11,81.99,82.07,37062.74292059967,64.3235,64.3863,64.2922,64.3549,37062.7429
2015-03-17 14:30:00,82.04,82.11,81.98,82.05,18600.77734591893,64.3314,64.3863,64.2843,64.3392,18600.7773
2015-03-17 15:00:00,82.04,82.18,81.92,81.93,69128.26207662409,64.3314,64.4412,64.2373,64.2451,69128.2621
2015-03-17 15:30:00,81.93,81.95,81.78,81.86,42198.7784564131,64.2451,64.2608,64.1275,64.1902,42198.7785
2015-03-18 09:30:00,81.76,81.82,81.3,81.36,26651.86007773459,64.1118,64.1589,63.7511,63.7982,26651.8601
2015-03-18 10:00:00,81.38,81.92,81.38,81.9,16935.03609106052,63.8138,64.2373,63.8138,64.2216,16935.0361
2015-03-18 10:30:00,81.91,82.24,81.89,82.02,43725.70794003331,64.2294,64.4882,64.2138,64.3157,43725.7079
2015-03-18 11:00:00,82.05,82.06,81.93,81.96,15546.91837867851,64.3392,64.3471,64.2451,64.2686,15546.9184
2015-03-18 11:30:00,81.96,82.1,81.86,81.92,7912.270960577456,64.2686,64.3784,64.1902,64.2373,7912.271
2015-03-18 12:00:00,81.92,81.94,81.63,81.75,17073.84786229872,64.2373,64.253,64.0099,64.104,17073.8479
2015-03-18 12:30:00,81.73,81.73,81.58,81.6,8606.32981676846,64.0883,64.0883,63.9707,63.9863,8606.3298
2015-03-18 13:00:00,81.61,81.61,81.45,81.48,11937.812326485286,63.9942,63.9942,63.8687,63.8923,11937.8123
2015-03-18 13:30:00,81.46,81.84,81.39,81.75,10549.694614103277,63.8766,64.1745,63.8217,64.104,10549.6946
2015-03-18 14:00:00,81.79,82.83,81.79,82.77,40394.22543031649,64.1353,64.9508,64.1353,64.9038,40394.2254
2015-03-18 14:30:00,82.76,83.24,82.76,83.11,75652.41532481954,64.896,65.2723,64.896,65.1704,75652.4153
2015-03-18 15:00:00,83.09,83.43,82.98,83.25,67462.52082176568,65.1547,65.4213,65.0685,65.2802,67462.5208
2015-03-18 15:30:00,83.26,83.31,82.88,83.03,94669.62798445308,65.288,65.3272,64.9901,65.1077,94669.628
2015-03-19 09:30:00,82.14,82.18,81.71,82.07,54414.21432537479,64.4098,64.4412,64.0726,64.3549,54414.2143
2015-03-19 10:00:00,82.12,82.33,81.96,82.14,33314.82509716824,64.3941,64.5588,64.2686,64.4098,33314.8251
2015-03-19 10:30:00,82.14,82.14,81.97,82.05,11937.812326485286,64.4098,64.4098,64.2765,64.3392,11937.8123
2015-03-19 11:00:00,82.08,82.15,82.01,82.03,8883.953359244864,64.3627,64.4176,64.3078,64.3235,8883.9534
2015-03-19 11:30:00,82.03,82.07,81.79,82.05,56357.579122709605,64.3235,64.3549,64.1353,64.3392,56357.5791
2015-03-19 12:00:00,82.02,82.14,81.92,82.13,39561.35480288728,64.3157,64.4098,64.2373,64.4019,39561.3548
2015-03-19 12:30:00,82.08,82.08,81.93,81.98,23320.377568017768,64.3627,64.3627,64.2451,64.2843,23320.3776
2015-03-19 13:00:00,82.0,82.1,82.0,82.09,7912.270960577456,64.3,64.3784,64.3,64.3706,7912.271
2015-03-19 13:30:00,82.05,82.12,81.98,82.0,36785.11937812327,64.3392,64.3941,64.2843,64.3,36785.1194
2015-03-19 14:00:00,81.98,82.06,81.9,82.04,39144.91948917268,64.2843,64.3471,64.2216,64.3314,39144.9195
2015-03-19 14:30:00,82.02,82.31,82.02,82.13,39006.10771793448,64.3157,64.5431,64.3157,64.4019,39006.1077
2015-03-19 15:00:00,82.12,82.18,82.05,82.18,33037.201554691834,64.3941,64.4412,64.3392,64.4412,33037.2016
2015-03-19 15:30:00,82.18,82.26,81.95,81.95,153664.6307606885,64.4412,64.5039,64.2608,64.2608,153664.6308
2015-03-20 09:30:00,82.92,82.92,82.64,82.64,28178.789561354803,65.0214,65.0214,64.8019,64.8019,28178.7896
2015-03-20 10:00:00,82.64,82.8,82.57,82.72,32759.578012215432,64.8019,64.9273,64.747,64.8646,32759.578
2015-03-20 10:30:00,82.71,82.96,82.71,82.96,14852.859522487506,64.8568,65.0528,64.8568,65.0528,14852.8595
2015-03-20 11:00:00,82.97,83.0,82.87,82.93,4580.788450860633,65.0606,65.0842,64.9822,65.0293,4580.7885
2015-03-20 11:30:00,82.93,83.07,82.91,82.99,9994.447529150471,65.0293,65.139,65.0136,65.0763,9994.4475
2015-03-20 12:00:00,83.07,83.07,82.85,82.9,37062.74292059967,65.139,65.139,64.9665,65.0057,37062.7429
2015-03-20 12:30:00,82.85,83.05,82.85,82.99,14852.859522487506,64.9665,65.1234,64.9665,65.0763,14852.8595
2015-03-20 13:00:00,83.06,83.25,83.05,83.16,41782.3431426985,65.1312,65.2802,65.1234,65.2096,41782.3431
2015-03-20 13:30:00,83.16,83.18,83.01,83.01,26651.86007773459,65.2096,65.2253,65.092,65.092,26651.8601
2015-03-20 14:00:00,82.98,83.03,82.91,82.98,28039.9777901166,65.0685,65.1077,65.0136,65.0685,28039.9778
2015-03-20 14:30:00,82.95,82.96,82.85,82.85,29428.09550249861,65.0449,65.0528,64.9665,64.9665,29428.0955
2015-03-20 15:00:00,82.85,82.95,82.85,82.85,46224.31982232093,64.9665,65.0449,64.9665,64.9665,46224.3198
2015-03-20 15:30:00,82.85,83.15,82.8,83.04,146029.98334258745,64.9665,65.2018,64.9273,65.1155,146029.9833
2015-03-23 09:30:00,83.4,83.61,83.14,83.19,30260.966129927816,65.3978,65.5625,65.1939,65.2331,30260.9661
2015-03-23 10:00:00,83.16,83.54,83.16,83.39,6246.529705719045,65.2096,65.5076,65.2096,65.39,6246.5297
2015-03-23 10:30:00,83.39,83.48,83.31,83.35,17767.90671848973,65.39,65.4605,65.3272,65.3586,17767.9067
2015-03-23 11:00:00,83.39,83.39,83.26,83.26,8606.32981676846,65.39,65.39,65.288,65.288,8606.3298
2015-03-23 11:30:00,83.31,83.31,83.15,83.26,5691.28262076624,65.3272,65.3272,65.2018,65.288,5691.2826
2015-03-23 12:00:00,83.25,83.29,83.13,83.13,15408.10660744031,65.2802,65.3116,65.1861,65.1861,15408.1066
2015-03-23 12:30:00,83.13,83.24,83.13,83.18,8189.894503053858,65.1861,65.2723,65.1861,65.2253,8189.8945
2015-03-23 13:00:00,83.18,83.18,83.13,83.16,3331.482509716824,65.2253,65.2253,65.1861,65.2096,3331.4825
2015-03-23 13:30:00,83.17,83.2,83.16,83.18,3192.6707384786228,65.2175,65.241,65.2096,65.2253,3192.6707
2015-03-23 14:00:00,83.21,83.29,83.21,83.26,3609.106052193226,65.2488,65.3116,65.2488,65.288,3609.1061
2015-03-23 14:30:00,83.26,83.31,83.22,83.25,5691.28262076624,65.288,65.3272,65.2567,65.2802,5691.2826
2015-03-23 15:00:00,83.25,83.38,83.25,83.28,10410.882842865074,65.2802,65.3821,65.2802,65.3037,10410.8828
2015-03-23 15:30:00,83.3,83.3,83.05,83.05,27623.542476401995,65.3194,65.3194,65.1234,65.1234,27623.5425
2015-03-24 09:30:00,83.74,83.77,83.19,83.19,29428.09550249861,65.6644,65.6879,65.2331,65.2331,29428.0955
2015-03-24 10:00:00,83.26,83.54,83.25,83.28,24153.248195446973,65.288,65.5076,65.2802,65.3037,24153.2482
2015-03-24 10:30:00,83.3,83.37,83.18,83.25,10688.506385341476,65.3194,65.3743,65.2253,65.2802,10688.5064
2015-03-24 11:00:00,83.25,83.37,83.17,83.31,21515.82454192116,65.2802,65.3743,65.2175,65.3272,21515.8245
2015-03-24 11:30:00,83.3,83.41,83.26,83.41,13187.118267629094,65.3194,65.4057,65.288,65.4057,13187.1183
2015-03-24 12:00:00,83.41,83.44,83.27,83.27,19572.45974458634,65.4057,65.4292,65.2959,65.2959,19572.4597
2015-03-24 12:30:00,83.25,83.25,83.0,83.05,3470.2942809550245,65.2802,65.2802,65.0842,65.1234,3470.2943
2015-03-24 13:00:00,83.05,83.11,82.99,83.02,3747.9178234314254,65.1234,65.1704,65.0763,65.0998,3747.9178
2015-03-24 13:30:00,83.04,83.17,82.99,83.17,3192.6707384786228,65.1155,65.2175,65.0763,65.2175,3192.6707
2015-03-24 14:00:00,83.14,83.14,82.95,82.98,6662.965019433647,65.1939,65.1939,65.0449,65.0685,6662.965
2015-03-24 14:30:00,82.97,83.18,82.92,83.18,20266.518600777345,65.0606,65.2253,65.0214,65.2253,20266.5186
2015-03-24 15:00:00,83.16,83.31,83.06,83.18,17212.65963353692,65.2096,65.3272,65.1312,65.2253,17212.6596
2015-03-24 15:30:00,83.18,83.22,83.02,83.03,27762.3542476402,65.2253,65.2567,65.0998,65.1077,27762.3542
2015-03-25 09:30:00,83.05,83.14,82.7,82.77,22209.88339811216,65.1234,65.1939,64.8489,64.9038,22209.8834
2015-03-25 10:00:00,82.79,82.85,82.76,82.77,9855.63575791227,64.9195,64.9665,64.896,64.9038,9855.6358
2015-03-25 10:30:00,82.79,82.85,82.7,82.85,31649.083842309825,64.9195,64.9665,64.8489,64.9665,31649.0838
2015-03-25 11:00:00,82.93,82.94,82.59,82.64,5830.094392004442,65.0293,65.0371,64.7627,64.8019,5830.0944
2015-03-25 11:30:00,82.62,82.8,82.38,82.77,40949.47251526929,64.7862,64.9273,64.598,64.9038,40949.4725
2015-03-25 12:00:00,82.75,82.75,82.33,82.35,16657.412548584118,64.8881,64.8881,64.5588,64.5745,16657.4125
2015-03-25 12:30:00,82.35,82.35,82.08,82.15,3609.106052193226,64.5745,64.5745,64.3627,64.4176,3609.1061
2015-03-25 13:00:00,82.18,82.24,81.97,82.05,9994.447529150471,64.4412,64.4882,64.2765,64.3392,9994.4475
2015-03-25 13:30:00,82.01,82.06,81.9,81.91,18600.77734591893,64.3078,64.3471,64.2216,64.2294,18600.7773
2015-03-25 14:00:00,81.87,81.95,81.79,81.92,27623.542476401995,64.1981,64.2608,64.1353,64.2373,27623.5425
2015-03-25 14:30:00,81.88,81.96,81.87,81.91,20821.765685730148,64.2059,64.2686,64.1981,64.2294,20821.7657
2015-03-25 15:00:00,81.9,81.92,81.64,81.82,88561.91004997223,64.2216,64.2373,64.0177,64.1589,88561.91
2015-03-25 15:30:00,81.82,81.97,81.59,81.64,110494.16990560798,64.1589,64.2765,63.9785,64.0177,110494.1699
2015-03-26 09:30:00,81.42,81.62,81.27,81.3,37340.36646307607,63.8452,64.002,63.7276,63.7511,37340.3665
2015-03-26 10:00:00,81.3,81.35,81.12,81.23,17767.90671848973,63.7511,63.7903,63.61,63.6962,17767.9067
2015-03-26 10:30:00,81.18,81.64,81.17,81.64,16102.165463631314,63.657,64.0177,63.6492,64.0177,16102.1655
2015-03-26 11:00:00,81.7,81.75,81.61,81.7,15546.91837867851,64.0648,64.104,63.9942,64.0648,15546.9184
2015-03-26 11:30:00,81.67,81.77,81.59,81.74,25680.177679067183,64.0412,64.1197,63.9785,64.0961,25680.1777
2015-03-26 12:00:00,81.74,82.05,81.69,82.0,57884.508606329815,64.0961,64.3392,64.0569,64.3,57884.5086
2015-03-26 12:30:00,82.0,82.0,81.71,81.77,6524.153248195446,64.3,64.3,64.0726,64.1197,6524.1532
2015-03-26 13:00:00,81.77,81.92,81.68,81.77,41921.1549139367,64.1197,64.2373,64.0491,64.1197,41921.1549
2015-03-26 13:30:00,81.76,81.96,81.75,81.9,8189.894503053858,64.1118,64.2686,64.104,64.2216,8189.8945
2015-03-26 14:00:00,81.95,81.97,81.82,81.86,4997.223764575236,64.2608,64.2765,64.1589,64.1902,4997.2238
2015-03-26 14:30:00,81.9,82.0,81.85,81.85,3747.9178234314254,64.2216,64.3,64.1824,64.1824,3747.9178
2015-03-26 15:00:00,81.82,81.84,81.69,81.84,42476.4019988895,64.1589,64.1745,64.0569,64.1745,42476.402
2015-03-26 15:30:00,81.8,81.91,81.62,81.67,34564.13103831204,64.1432,64.2294,64.002,64.0412,34564.131
2015-03-27 09:30:00,82.21,82.98,82.16,82.86,159494.72515269293,64.4647,65.0685,64.4255,64.9744,159494.7252
2015-03-27 10:00:00,82.85,82.95,82.56,82.84,24014.43642420877,64.9665,65.0449,64.7391,64.9587,24014.4364
2015-03-27 10:30:00,82.79,83.05,82.72,83.05,20821.765685730148,64.9195,65.1234,64.8646,65.1234,20821.7657
2015-03-27 11:00:00,83.07,83.42,83.03,83.39,57884.508606329815,65.139,65.4135,65.1077,65.39,57884.5086
2015-03-27 11:30:00,83.39,83.4,82.97,83.08,37895.61354802887,65.39,65.3978,65.0606,65.1469,37895.6135
2015-03-27 12:00:00,83.08,83.34,83.04,83.34,30816.21321488062,65.1469,65.3508,65.1155,65.3508,30816.2132
2015-03-27 12:30:00,83.34,83.58,83.34,83.58,20127.706829539144,65.3508,65.539,65.3508,65.539,20127.7068
2015-03-27 13:00:00,83.59,83.69,83.49,83.53,44142.14325374791,65.5468,65.6252,65.4684,65.4998,44142.1433
2015-03-27 13:30:00,83.52,83.67,83.48,83.51,29150.47196002221,65.4919,65.6095,65.4605,65.4841,29150.472
2015-03-27 14:00:00,83.5,83.57,83.34,83.36,69683.50916157689,65.4762,65.5311,65.3508,65.3664,69683.5092
2015-03-27 14:30:00,83.39,83.41,83.29,83.4,19850.083287062746,65.39,65.4057,65.3116,65.3978,19850.0833
2015-03-27 15:00:00,83.4,83.4,83.2,83.21,34147.69572459744,65.3978,65.3978,65.241,65.2488,34147.6957
2015-03-27 15:30:00,83.21,83.26,83.03,83.17,121182.67629094946,65.2488,65.288,65.1077,65.2175,121182.6763
2015-03-30 09:30:00,84.01,84.29,83.89,84.27,21793.448084397554,65.8761,66.0957,65.782,66.08,21793.4481
2015-03-30 10:00:00,84.19,84.78,84.16,84.62,32620.76624097723,66.0173,66.4799,65.9938,66.3545,32620.7662
2015-03-30 10:30:00,84.55,84.61,84.36,84.52,26096.612992781786,66.2996,66.3466,66.1506,66.2761,26096.613
2015-03-30 11:00:00,84.52,84.73,84.45,84.69,23042.75402554137,66.2761,66.4407,66.2212,66.4094,23042.754
2015-03-30 11:30:00,84.67,84.67,84.55,84.6,6107.717934480844,66.3937,66.3937,66.2996,66.3388,6107.7179
2015-03-30 12:00:00,84.58,84.6,84.4,84.42,18878.400888395336,66.3231,66.3388,66.182,66.1976,18878.4009
2015-03-30 12:30:00,84.42,84.52,84.37,84.4,15269.294836202109,66.1976,66.2761,66.1584,66.182,15269.2948
2015-03-30 13:00:00,84.43,84.52,84.37,84.39,12493.05941143809,66.2055,66.2761,66.1584,66.1741,12493.0594
2015-03-30 13:30:00,84.42,84.5,84.28,84.32,11937.812326485286,66.1976,66.2604,66.0879,66.1192,11937.8123
2015-03-30 14:00:00,84.37,84.5,84.29,84.47,30816.21321488062,66.1584,66.2604,66.0957,66.2368,30816.2132
2015-03-30 14:30:00,84.45,84.55,84.39,84.53,17490.283176013323,66.2212,66.2996,66.1741,66.2839,17490.2832
2015-03-30 15:00:00,84.51,84.6,84.45,84.49,34425.31926707384,66.2682,66.3388,66.2212,66.2525,34425.3193
2015-03-30 15:30:00,84.49,84.63,84.45,84.57,66490.83842309828,66.2525,66.3623,66.2212,66.3153,66490.8384
2015-03-31 09:30:00,84.67,85.12,84.5,85.12,60244.30871737923,66.3937,66.7465,66.2604,66.7465,60244.3087
2015-03-31 10:00:00,85.08,85.29,84.99,85.21,40394.22543031649,66.7152,66.8798,66.6446,66.8171,40394.2254
2015-03-31 10:30:00,85.21,85.46,85.17,85.42,28039.9777901166,66.8171,67.0132,66.7858,66.9818,28039.9778
2015-03-31 11:00:00,85.43,85.46,85.27,85.35,9022.765130483063,66.9896,67.0132,66.8642,66.9269,9022.7651
2015-03-31 11:30:00,85.24,85.3,85.09,85.09,3609.106052193226,66.8406,66.8877,66.723,66.723,3609.1061
2015-03-31 12:00:00,85.09,85.09,84.92,85.03,9300.388672959469,66.723,66.723,66.5897,66.676,9300.3887
2015-03-31 12:30:00,85.01,85.19,84.94,85.02,24847.307051637978,66.6603,66.8014,66.6054,66.6681,24847.3071
2015-03-31 13:00:00,85.02,85.17,85.02,85.12,16518.600777345917,66.6681,66.7858,66.6681,66.7465,16518.6008
2015-03-31 13:30:00,85.14,85.35,85.14,85.35,76485.28595224874,66.7622,66.9269,66.7622,66.9269,76485.286
2015-03-31 14:00:00,85.32,85.35,85.22,85.3,23042.75402554137,66.9034,66.9269,66.825,66.8877,23042.754
2015-03-31 14:30:00,85.3,85.31,85.12,85.2,14575.235980011104,66.8877,66.8955,66.7465,66.8093,14575.236
2015-03-31 15:00:00,85.18,85.24,84.9,84.92,75930.03886729594,66.7936,66.8406,66.574,66.5897,75930.0389
2015-03-31 15:30:00,84.9,84.99,84.82,84.86,48306.496390893946,66.574,66.6446,66.5113,66.5427,48306.4964
2015-04-01 09:30:00,85.7,86.42,84.59,84.86,117573.57023875623,67.2013,67.7659,66.3309,66.5427,117573.5702
2015-04-01 10:00:00,84.7,85.19,84.59,85.12,28039.9777901166,66.4172,66.8014,66.3309,66.7465,28039.9778
2015-04-01 10:30:00,85.13,85.33,84.86,85.16,53442.53192670738,66.7544,66.9112,66.5427,66.7779,53442.5319
2015-04-01 11:00:00,85.17,85.41,85.06,85.14,46085.50805108273,66.7858,66.9739,66.6995,66.7622,46085.5081
2015-04-01 11:30:00,85.07,85.11,84.72,84.72,14019.9888950583,66.7073,66.7387,66.4329,66.4329,14019.9889
2015-04-01 12:00:00,84.65,84.83,84.27,84.69,75374.79178234313,66.378,66.5191,66.08,66.4094,75374.7918
2015-04-01 12:30:00,84.66,84.68,84.54,84.63,8328.706274292059,66.3858,66.4015,66.2917,66.3623,8328.7063
2015-04-01 13:00:00,84.61,84.89,84.58,84.79,19433.64797334814,66.3466,66.5662,66.3231,66.4878,19433.648
2015-04-01 13:30:00,84.8,85.19,84.78,85.06,30538.589672404218,66.4956,66.8014,66.4799,66.6995,30538.5897
2015-04-01 14:00:00,85.06,85.09,84.86,84.86,19988.895058300943,66.6995,66.723,66.5427,66.5427,19988.8951
2015-04-01 14:30:00,84.85,84.88,84.72,84.83,9300.388672959469,66.5348,66.5583,66.4329,66.5191,9300.3887
2015-04-01 15:00:00,84.78,85.04,84.72,84.8,48722.93170460855,66.4799,66.6838,66.4329,66.4956,48722.9317
2015-04-01 15:30:00,84.81,84.94,84.74,84.94,53303.72015546918,66.5035,66.6054,66.4486,66.6054,53303.7202
2015-04-02 09:30:00,85.08,85.63,85.08,85.58,18739.58911715713,66.7152,67.1465,66.7152,67.1073,18739.5891
2015-04-02 10:00:00,85.48,85.6,85.34,85.42,9855.63575791227,67.0288,67.1229,66.9191,66.9818,9855.6358
2015-04-02 10:30:00,85.42,85.48,85.3,85.31,25263.74236535258,66.9818,67.0288,66.8877,66.8955,25263.7424
2015-04-02 11:00:00,85.31,85.36,85.24,85.27,7495.835646862853,66.8955,66.9347,66.8406,66.8642,7495.8356
2015-04-02 11:30:00,85.27,85.29,85.14,85.23,17212.65963353692,66.8642,66.8798,66.7622,66.8328,17212.6596
2015-04-02 12:00:00,85.2,85.64,85.13,85.64,9439.200444197668,66.8093,67.1543,66.7544,67.1543,9439.2004
2015-04-02 12:30:00,85.6,85.75,85.55,85.61,31510.272071071624,67.1229,67.2406,67.0837,67.1308,31510.2721
2015-04-02 13:00:00,85.61,85.64,85.51,85.58,17351.471404775122,67.1308,67.1543,67.0524,67.1073,17351.4714
2015-04-02 13:30:00,85.58,85.81,85.54,85.79,50527.48473070516,67.1073,67.2876,67.0759,67.2719,50527.4847
2015-04-02 14:00:00,85.79,85.85,85.72,85.85,13325.930038867296,67.2719,67.319,67.217,67.319,13325.93
2015-04-02 14:30:00,85.84,85.85,85.55,85.63,23736.81288173237,67.3111,67.319,67.0837,67.1465,23736.8129
2015-04-02 15:00:00,85.61,85.81,85.6,85.79,49139.36701832315,67.1308,67.2876,67.1229,67.2719,49139.367
2015-04-02 15:30:00,85.79,85.84,85.69,85.78,50943.92004441976,67.2719,67.3111,67.1935,67.2641,50943.92
2015-04-06 09:30:00,85.68,86.88,85.56,86.86,14714.047751249303,67.1857,68.1266,67.0916,68.111,14714.0478
2015-04-06 10:00:00,86.91,86.95,86.56,86.89,30538.589672404218,68.1502,68.1815,67.8757,68.1345,30538.5897
2015-04-06 10:30:00,86.98,86.98,86.57,86.67,23459.18933925597,68.2051,68.2051,67.8836,67.962,23459.1893
2015-04-06 11:00:00,86.62,86.63,86.33,86.33,26513.04830649639,67.9228,67.9306,67.6954,67.6954,26513.0483
2015-04-06 11:30:00,86.39,86.76,86.39,86.66,9439.200444197668,67.7424,68.0325,67.7424,67.9541,9439.2004
2015-04-06 12:00:00,86.66,86.91,86.66,86.86,9439.200444197668,67.9541,68.1502,67.9541,68.111,9439.2004
2015-04-06 12:30:00,86.84,86.92,86.8,86.85,13325.930038867296,68.0953,68.158,68.0639,68.1031,13325.93
2015-04-06 13:00:00,86.87,86.95,86.81,86.84,12493.05941143809,68.1188,68.1815,68.0718,68.0953,12493.0594
2015-04-06 13:30:00,86.84,86.87,86.72,86.81,15685.730149916712,68.0953,68.1188,68.0012,68.0718,15685.7301
2015-04-06 14:00:00,86.79,86.88,86.71,86.79,9994.447529150471,68.0561,68.1266,67.9933,68.0561,9994.4475
2015-04-06 14:30:00,86.82,86.86,86.71,86.8,14436.424208772904,68.0796,68.111,67.9933,68.0639,14436.4242
2015-04-06 15:00:00,86.8,86.88,86.73,86.74,31510.272071071624,68.0639,68.1266,68.009,68.0169,31510.2721
2015-04-06 15:30:00,86.71,86.79,86.5,86.58,37201.55469183787,67.9933,68.0561,67.8287,67.8914,37201.5547
2015-04-07 09:30:00,86.8,86.87,86.56,86.58,46501.943364797335,68.0639,68.1188,67.8757,67.8914,46501.9434
2015-04-07 10:00:00,86.53,86.66,86.2,86.2,49278.17878956135,67.8522,67.9541,67.5934,67.5934,49278.1788
2015-04-07 10:30:00,86.22,86.47,86.16,86.39,58162.13214880622,67.6091,67.8051,67.5621,67.7424,58162.1321
2015-04-07 11:00:00,86.37,86.37,86.07,86.19,14991.671293725709,67.7267,67.7267,67.4915,67.5856,14991.6713
2015-04-07 11:30:00,86.22,86.39,86.13,86.21,42754.0255413659,67.6091,67.7424,67.5385,67.6013,42754.0255
2015-04-07 12:00:00,86.22,86.38,86.21,86.27,17212.65963353692,67.6091,67.7346,67.6013,67.6483,17212.6596
2015-04-07 12:30:00,86.25,86.42,86.23,86.4,26096.612992781786,67.6326,67.7659,67.6169,67.7503,26096.613
2015-04-07 13:00:00,86.43,86.59,86.41,86.54,23736.81288173237,67.7738,67.8992,67.7581,67.86,23736.8129
2015-04-07 13:30:00,86.53,86.61,86.46,86.53,11382.56524153248,67.8522,67.9149,67.7973,67.8522,11382.5652
2015-04-07 14:00:00,86.51,86.65,86.46,86.59,35397.00166574125,67.8365,67.9463,67.7973,67.8992,35397.0017
2015-04-07 14:30:00,86.57,86.69,86.53,86.53,11243.75347029428,67.8836,67.9777,67.8522,67.8522,11243.7535
2015-04-07 15:00:00,86.54,86.6,86.41,86.48,43031.64908384231,67.86,67.9071,67.7581,67.813,43031.6491
2015-04-07 15:30:00,86.48,86.49,86.17,86.2,66768.46196557468,67.813,67.8208,67.5699,67.5934,66768.462
2015-04-08 09:30:00,86.35,86.46,86.06,86.08,58578.56746252082,67.711,67.7973,67.4836,67.4993,58578.5675
2015-04-08 10:00:00,86.07,86.1,85.86,85.97,23736.81288173237,67.4915,67.515,67.3268,67.4131,23736.8129
2015-04-08 10:30:00,85.89,85.97,85.57,85.73,21932.259855635755,67.3503,67.4131,67.0994,67.2249,21932.2599
2015-04-08 11:00:00,85.71,85.84,85.68,85.74,25124.93059411438,67.2092,67.3111,67.1857,67.2327,25124.9306
2015-04-08 11:30:00,85.75,86.02,85.68,85.88,39838.978345363685,67.2406,67.4523,67.1857,67.3425,39838.9783
2015-04-08 12:00:00,85.89,85.91,85.79,85.79,6662.965019433647,67.3503,67.366,67.2719,67.2719,6662.965
2015-04-08 12:30:00,85.8,85.89,85.74,85.76,11382.56524153248,67.2798,67.3503,67.2327,67.2484,11382.5652
2015-04-08 13:00:00,85.75,85.99,85.67,85.67,54691.83786785119,67.2406,67.4288,67.1778,67.1778,54691.8379
2015-04-08 13:30:00,85.7,85.84,85.69,85.8,45113.82565241532,67.2013,67.3111,67.1935,67.2798,45113.8257
2015-04-08 14:00:00,85.79,86.0,85.54,85.99,34425.31926707384,67.2719,67.4366,67.0759,67.4288,34425.3193
2015-04-08 14:30:00,85.97,86.13,85.94,86.05,23459.18933925597,67.4131,67.5385,67.3895,67.4758,23459.1893
2015-04-08 15:00:00,86.05,86.1,85.92,85.98,67878.95613548029,67.4758,67.515,67.3739,67.4209,67878.9561
2015-04-08 15:30:00,85.98,86.19,85.97,86.12,117295.94669627985,67.4209,67.5856,67.4131,67.5307,117295.9467
2015-04-09 09:30:00,85.86,86.28,85.79,86.03,33731.26041088284,67.3268,67.6562,67.2719,67.4601,33731.2604
2015-04-09 10:00:00,86.03,86.2,85.86,86.06,190172.1265963353,67.4601,67.5934,67.3268,67.4836,190172.1266
2015-04-09 10:30:00,86.06,86.16,85.98,86.14,29289.28373126041,67.4836,67.5621,67.4209,67.5464,29289.2837
2015-04-09 11:00:00,86.12,86.3,86.06,86.3,14297.612437534704,67.5307,67.6718,67.4836,67.6718,14297.6124
2015-04-09 11:30:00,86.3,86.46,86.29,86.4,10688.506385341476,67.6718,67.7973,67.664,67.7503,10688.5064
2015-04-09 12:00:00,86.43,86.63,86.43,86.52,35674.62520821766,67.7738,67.9306,67.7738,67.8443,35674.6252
2015-04-09 12:30:00,86.45,86.56,86.39,86.4,11521.377012770685,67.7895,67.8757,67.7424,67.7503,11521.377
2015-04-09 13:00:00,86.44,86.46,86.3,86.41,10827.318156579677,67.7816,67.7973,67.6718,67.7581,10827.3182
2015-04-09 13:30:00,86.41,86.45,86.33,86.41,8328.706274292059,67.7581,67.7895,67.6954,67.7581,8328.7063
2015-04-09 14:00:00,86.43,86.51,86.39,86.51,13325.930038867296,67.7738,67.8365,67.7424,67.8365,13325.93
2015-04-09 14:30:00,86.48,86.59,86.44,86.59,16935.03609106052,67.813,67.8992,67.7816,67.8992,16935.0361
2015-04-09 15:00:00,86.56,86.79,86.56,86.64,30677.40144364242,67.8757,68.0561,67.8757,67.9384,30677.4014
2015-04-09 15:30:00,86.64,86.64,86.48,86.56,68156.57967795669,67.9384,67.9384,67.813,67.8757,68156.5797
2015-04-10 09:30:00,86.33,86.35,86.04,86.3,22765.13048306496,67.6954,67.711,67.468,67.6718,22765.1305
2015-04-10 10:00:00,86.35,86.53,86.28,86.37,14714.047751249303,67.711,67.8522,67.6562,67.7267,14714.0478
2015-04-10 10:30:00,86.33,86.46,86.33,86.42,7912.270960577456,67.6954,67.7973,67.6954,67.7659,7912.271
2015-04-10 11:00:00,86.4,86.65,86.33,86.65,26790.67184897279,67.7503,67.9463,67.6954,67.9463,26790.6718
2015-04-10 11:30:00,86.65,86.72,86.65,86.7,5413.659078289838,67.9463,68.0012,67.9463,67.9855,5413.6591
2015-04-10 12:00:00,86.74,86.75,86.68,86.73,5136.035535813437,68.0169,68.0247,67.9698,68.009,5136.0355
2015-04-10 12:30:00,86.74,86.76,86.69,86.69,4025.541365907829,68.0169,68.0325,67.9777,67.9777,4025.5414
2015-04-10 13:00:00,86.72,86.72,86.62,86.62,4025.541365907829,68.0012,68.0012,67.9228,67.9228,4025.5414
2015-04-10 13:30:00,86.64,86.69,86.64,86.64,3747.9178234314254,67.9384,67.9777,67.9384,67.9384,3747.9178
2015-04-10 14:00:00,86.65,86.75,86.61,86.75,7495.835646862853,67.9463,68.0247,67.9149,68.0247,7495.8356
2015-04-10 14:30:00,86.72,86.93,86.72,86.87,13464.741810105495,68.0012,68.1658,68.0012,68.1188,13464.7418
2015-04-10 15:00:00,86.88,86.93,86.79,86.82,12354.247640199888,68.1266,68.1658,68.0561,68.0796,12354.2476
2015-04-10 15:30:00,86.82,86.84,86.72,86.73,27068.29539144919,68.0796,68.0953,68.0012,68.009,27068.2954
2015-04-13 09:30:00,86.79,87.04,86.66,87.04,34841.754580788445,68.0561,68.2521,67.9541,68.2521,34841.7546
2015-04-13 10:00:00,87.09,87.14,87.0,87.13,33731.26041088284,68.2913,68.3305,68.2207,68.3227,33731.2604
2015-04-13 10:30:00,87.13,87.14,86.83,86.83,22209.88339811216,68.3227,68.3305,68.0874,68.0874,22209.8834
2015-04-13 11:00:00,86.84,87.06,86.81,87.05,13881.177123820098,68.0953,68.2678,68.0718,68.2599,13881.1771
2015-04-13 11:30:00,87.05,87.15,87.04,87.13,12215.435868961687,68.2599,68.3384,68.2521,68.3227,12215.4359
2015-04-13 12:00:00,87.15,87.16,87.07,87.12,11521.377012770685,68.3384,68.3462,68.2756,68.3148,11521.377
2015-04-13 12:30:00,87.15,87.23,87.15,87.2,9161.576901721266,68.3384,68.4011,68.3384,68.3776,9161.5769
2015-04-13 13:00:00,87.2,87.21,87.0,87.0,11382.56524153248,68.3776,68.3854,68.2207,68.2207,11382.5652
2015-04-13 13:30:00,86.99,87.0,86.81,86.81,9300.388672959469,68.2129,68.2207,68.0718,68.0718,9300.3887
2015-04-13 14:00:00,86.81,86.94,86.77,86.94,19017.212659633537,68.0718,68.1737,68.0404,68.1737,19017.2127
2015-04-13 14:30:00,86.95,87.03,86.89,86.94,23598.00111049417,68.1815,68.2443,68.1345,68.1737,23598.0011
2015-04-13 15:00:00,86.96,87.07,86.79,86.79,20544.142143253743,68.1894,68.2756,68.0561,68.0561,20544.1421
2015-04-13 15:30:00,86.82,86.87,86.68,86.69,45946.69627984453,68.0796,68.1188,67.9698,67.9777,45946.6963
2015-04-14 09:30:00,87.4,87.4,86.76,86.77,21793.448084397554,68.5344,68.5344,68.0325,68.0404,21793.4481
2015-04-14 10:00:00,86.77,86.79,86.48,86.61,9578.012215435869,68.0404,68.0561,67.813,67.9149,9578.0122
2015-04-14 10:30:00,86.6,86.71,86.51,86.66,9300.388672959469,67.9071,67.9933,67.8365,67.9541,9300.3887
2015-04-14 11:00:00,86.63,86.93,86.61,86.91,19572.45974458634,67.9306,68.1658,67.9149,68.1502,19572.4597
2015-04-14 11:30:00,86.92,86.99,86.89,86.95,3053.858967240422,68.158,68.2129,68.1345,68.1815,3053.859
2015-04-14 12:00:00,86.97,87.02,86.93,86.93,10272.071071626871,68.1972,68.2364,68.1658,68.1658,10272.0711
2015-04-14 12:30:00,86.93,86.98,86.74,86.74,11382.56524153248,68.1658,68.2051,68.0169,68.0169,11382.5652
2015-04-14 13:00:00,86.74,86.76,86.47,86.51,23042.75402554137,68.0169,68.0325,67.8051,67.8365,23042.754
2015-04-14 13:30:00,86.55,86.61,86.47,86.5,4719.600222098834,67.8679,67.9149,67.8051,67.8287,4719.6002
2015-04-14 14:00:00,86.53,86.61,86.48,86.57,7634.647418101054,67.8522,67.9149,67.813,67.8836,7634.6474
2015-04-14 14:30:00,86.56,86.65,86.49,86.59,36507.49583564686,67.8757,67.9463,67.8208,67.8992,36507.4958
2015-04-14 15:00:00,86.61,86.64,86.53,86.56,11521.377012770685,67.9149,67.9384,67.8522,67.8757,11521.377
2015-04-14 15:30:00,86.6,86.69,86.58,86.68,55385.89672404219,67.9071,67.9777,67.8914,67.9698,55385.8967
2015-04-15 09:30:00,87.64,87.77,87.26,87.27,23736.81288173237,68.7226,68.8245,68.4246,68.4325,23736.8129
2015-04-15 10:00:00,87.28,87.54,87.22,87.53,22348.69516935036,68.4403,68.6442,68.3933,68.6363,22348.6952
2015-04-15 10:30:00,87.51,87.67,87.51,87.66,22487.50694058856,68.6207,68.7461,68.6207,68.7383,22487.5069
2015-04-15 11:00:00,87.65,87.67,87.56,87.62,46085.50805108273,68.7304,68.7461,68.6599,68.7069,46085.5081
2015-04-15 11:30:00,87.61,87.78,87.54,87.78,39006.10771793448,68.6991,68.8324,68.6442,68.8324,39006.1077
2015-04-15 12:00:00,87.78,87.83,87.7,87.73,15685.730149916712,68.8324,68.8716,68.7696,68.7932,15685.7301
2015-04-15 12:30:00,87.72,87.81,87.69,87.78,17073.84786229872,68.7853,68.8559,68.7618,68.8324,17073.8479
2015-04-15 13:00:00,87.77,87.84,87.7,87.84,13048.306496390893,68.8245,68.8794,68.7696,68.8794,13048.3065
2015-04-15 13:30:00,87.87,88.05,87.84,88.04,21515.82454192116,68.9029,69.0441,68.8794,69.0363,21515.8245
2015-04-15 14:00:00,88.03,88.06,87.88,87.92,18045.53026096613,69.0284,69.0519,68.9108,68.9422,18045.5303
2015-04-15 14:30:00,87.93,88.06,87.92,88.05,14852.859522487506,68.95,69.0519,68.9422,69.0441,14852.8595
2015-04-15 15:00:00,88.01,88.13,87.98,88.03,20405.330372015545,69.0127,69.1068,68.9892,69.0284,20405.3304
2015-04-15 15:30:00,88.0,88.08,87.87,87.88,41365.90782898389,69.0049,69.0676,68.9029,68.9108,41365.9078
2015-04-16 09:30:00,88.67,89.73,88.67,89.19,117990.00555247084,69.5303,70.3615,69.5303,69.938,117990.0056
2015-04-16 10:00:00,89.3,89.3,88.95,89.06,46363.131593559134,70.0243,70.0243,69.7498,69.8361,46363.1316
2015-04-16 10:30:00,89.1,89.42,89.1,89.28,49278.17878956135,69.8674,70.1184,69.8674,70.0086,49278.1788
2015-04-16 11:00:00,89.26,89.58,89.24,89.5,83287.06274292059,69.9929,70.2438,69.9772,70.1811,83287.0627
2015-04-16 11:30:00,89.45,89.55,89.32,89.55,40255.41365907829,70.1419,70.2203,70.04,70.2203,40255.4137
2015-04-16 12:00:00,89.56,89.56,89.41,89.42,23736.81288173237,70.2282,70.2282,70.1105,70.1184,23736.8129
2015-04-16 12:30:00,89.45,89.54,89.43,89.48,16240.977234869517,70.1419,70.2125,70.1262,70.1654,16240.9772
2015-04-16 13:00:00,89.51,89.54,89.31,89.35,16657.412548584118,70.1889,70.2125,70.0321,70.0635,16657.4125
2015-04-16 13:30:00,89.32,89.59,89.32,89.54,24708.495280399777,70.04,70.2517,70.04,70.2125,24708.4953
2015-04-16 14:00:00,89.56,89.8,89.56,89.7,41365.90782898389,70.2282,70.4163,70.2282,70.3379,41365.9078
2015-04-16 14:30:00,89.72,89.76,89.66,89.7,28178.789561354803,70.3536,70.385,70.3066,70.3379,28178.7896
2015-04-16 15:00:00,89.69,89.73,89.48,89.48,30677.40144364242,70.3301,70.3615,70.1654,70.1654,30677.4014
2015-04-16 15:30:00,89.55,89.6,89.29,89.35,71071.62687395891,70.2203,70.2595,70.0164,70.0635,71071.6269
2015-04-17 09:30:00,88.13,88.34,87.93,88.09,32759.578012215432,69.1068,69.2715,68.95,69.0755,32759.578
2015-04-17 10:00:00,88.05,88.05,87.72,88.0,14991.671293725709,69.0441,69.0441,68.7853,69.0049,14991.6713
2015-04-17 10:30:00,87.99,88.13,87.97,88.07,25541.365907828986,68.997,69.1068,68.9814,69.0598,25541.3659
2015-04-17 11:00:00,88.07,88.29,87.9,88.12,39144.91948917268,69.0598,69.2323,68.9265,69.099,39144.9195
2015-04-17 11:30:00,88.19,88.34,88.01,88.29,20405.330372015545,69.1539,69.2715,69.0127,69.2323,20405.3304
2015-04-17 12:00:00,88.34,88.34,88.19,88.19,8328.706274292059,69.2715,69.2715,69.1539,69.1539,8328.7063
2015-04-17 12:30:00,88.13,88.22,88.06,88.16,7912.270960577456,69.1068,69.1774,69.0519,69.1303,7912.271
2015-04-17 13:00:00,88.19,88.25,88.03,88.25,9716.82398667407,69.1539,69.2009,69.0284,69.2009,9716.824
2015-04-17 13:30:00,88.25,88.25,87.97,88.03,12631.87118267629,69.2009,69.2009,68.9814,69.0284,12631.8712
2015-04-17 14:00:00,88.05,88.08,87.98,88.03,19988.895058300943,69.0441,69.0676,68.9892,69.0284,19988.8951
2015-04-17 14:30:00,88.03,88.34,88.03,88.31,43448.08439755691,69.0284,69.2715,69.0284,69.248,43448.0844
2015-04-17 15:00:00,88.31,88.76,88.23,88.6,85924.48639644642,69.248,69.6008,69.1852,69.4754,85924.4864
2015-04-17 15:30:00,88.61,88.85,88.61,88.67,99944.47529150471,69.4832,69.6714,69.4832,69.5303,99944.4753
2015-04-20 09:30:00,88.87,89.08,88.77,88.87,40255.41365907829,69.6871,69.8518,69.6087,69.6871,40255.4137
2015-04-20 10:00:00,88.82,88.93,88.77,88.85,28039.9777901166,69.6479,69.7341,69.6087,69.6714,28039.9778
2015-04-20 10:30:00,88.85,88.93,88.77,88.88,34841.754580788445,69.6714,69.7341,69.6087,69.6949,34841.7546
2015-04-20 11:00:00,88.9,89.33,88.9,89.33,21099.38922820655,69.7106,70.0478,69.7106,70.0478,21099.3892
2015-04-20 11:30:00,89.34,89.42,89.24,89.42,12770.682953914493,70.0556,70.1184,69.9772,70.1184,12770.683
2015-04-20 12:00:00,89.39,89.73,89.26,89.49,39700.16657412549,70.0948,70.3615,69.9929,70.1733,39700.1666
2015-04-20 12:30:00,89.42,89.46,89.23,89.23,16102.165463631314,70.1184,70.1497,69.9694,69.9694,16102.1655
2015-04-20 13:00:00,89.23,89.3,89.1,89.14,50527.48473070516,69.9694,70.0243,69.8674,69.8988,50527.4847
2015-04-20 13:30:00,89.15,89.15,88.95,88.97,23042.75402554137,69.9067,69.9067,69.7498,69.7655,23042.754
2015-04-20 14:00:00,88.95,89.23,88.89,89.19,56912.82620766241,69.7498,69.9694,69.7028,69.938,56912.8262
2015-04-20 14:30:00,89.16,89.17,88.75,88.8,46501.943364797335,69.9145,69.9223,69.593,69.6322,46501.9434
2015-04-20 15:00:00,88.83,89.22,88.8,89.16,34702.942809550244,69.6557,69.9615,69.6322,69.9145,34702.9428
2015-04-20 15:30:00,89.18,89.32,89.11,89.21,59550.24986118823,69.9302,70.04,69.8753,69.9537,59550.2499
2015-04-21 09:30:00,90.51,90.51,89.19,89.19,83425.8745141588,70.9731,70.9731,69.938,69.938,83425.8745
2015-04-21 10:00:00,89.16,89.32,88.93,89.09,48306.496390893946,69.9145,70.04,69.7341,69.8596,48306.4964
2015-04-21 10:30:00,89.09,89.56,89.03,89.55,35119.37812326485,69.8596,70.2282,69.8126,70.2203,35119.3781
2015-04-21 11:00:00,89.57,89.92,89.55,89.92,43586.89616879511,70.236,70.5104,70.2203,70.5104,43586.8962
2015-04-21 11:30:00,89.83,89.83,89.29,89.47,21793.448084397554,70.4399,70.4399,70.0164,70.1576,21793.4481
2015-04-21 12:00:00,89.55,89.55,89.14,89.17,36785.11937812327,70.2203,70.2203,69.8988,69.9223,36785.1194
2015-04-21 12:30:00,89.19,89.21,88.93,89.08,37756.80177679067,69.938,69.9537,69.7341,69.8518,37756.8018
2015-04-21 13:00:00,89.06,89.11,88.85,88.96,38034.42531926707,69.8361,69.8753,69.6714,69.7577,38034.4253
2015-04-21 13:30:00,88.96,88.96,88.67,88.79,49000.55524708495,69.7577,69.7577,69.5303,69.6244,49000.5552
2015-04-21 14:00:00,88.77,89.21,88.7,89.21,40810.66074403109,69.6087,69.9537,69.5538,69.9537,40810.6607
2015-04-21 14:30:00,89.2,89.22,88.93,89.11,40394.22543031649,69.9459,69.9615,69.7341,69.8753,40394.2254
2015-04-21 15:00:00,89.14,89.21,88.93,88.97,73014.99167129373,69.8988,69.9537,69.7341,69.7655,73014.9917
2015-04-21 15:30:00,88.94,89.26,88.93,89.11,195308.1621321488,69.742,69.9929,69.7341,69.8753,195308.1621
2015-04-22 09:30:00,88.13,88.17,86.11,86.55,421987.784564131,69.1068,69.1382,67.5228,67.8679,421987.7846
2015-04-22 10:00:00,86.55,86.92,86.33,86.37,294558.5785674625,67.8679,68.158,67.6954,67.7267,294558.5786
2015-04-22 10:30:00,86.38,86.61,86.12,86.43,138117.71238200998,67.7346,67.9149,67.5307,67.7738,138117.7124
2015-04-22 11:00:00,86.45,86.59,86.35,86.48,128817.32370905051,67.7895,67.8992,67.711,67.813,128817.3237
2015-04-22 11:30:00,86.5,86.51,85.41,85.76,243614.6585230428,67.8287,67.8365,66.9739,67.2484,243614.6585
2015-04-22 12:00:00,85.79,85.97,85.12,85.67,74264.29761243753,67.2719,67.4131,66.7465,67.1778,74264.2976
2015-04-22 12:30:00,85.72,85.81,85.17,85.17,58300.94392004442,67.217,67.2876,66.7858,66.7858,58300.9439
2015-04-22 13:00:00,85.2,85.55,84.97,85.48,126873.9589117157,66.8093,67.0837,66.6289,67.0288,126873.9589
2015-04-22 13:30:00,85.43,86.28,85.4,86.24,109106.05219322596,66.9896,67.6562,66.9661,67.6248,109106.0522
2015-04-22 14:00:00,86.24,86.66,86.03,86.53,110216.54636313158,67.6248,67.9541,67.4601,67.8522,110216.5464
2015-04-22 14:30:00,86.56,86.84,86.12,86.14,129094.94725152692,67.8757,68.0953,67.5307,67.5464,129094.9473
2015-04-22 15:00:00,86.15,86.56,86.09,86.55,183925.59689061632,67.5542,67.8757,67.5072,67.8679,183925.5969
2015-04-22 15:30:00,86.56,87.06,86.38,86.61,357856.7462520822,67.8757,68.2678,67.7346,67.9149,357856.7463
2015-04-23 09:30:00,86.6,86.6,85.59,85.79,76762.90949472514,67.9071,67.9071,67.1151,67.2719,76762.9095
2015-04-23 10:00:00,85.86,85.89,85.01,85.55,61215.99111604664,67.3268,67.3503,66.6603,67.0837,61215.9911
2015-04-23 10:30:00,85.54,85.86,85.34,85.38,41365.90782898389,67.0759,67.3268,66.9191,66.9504,41365.9078
2015-04-23 11:00:00,85.39,85.69,85.27,85.63,55941.143808995,66.9583,67.1935,66.8642,67.1465,55941.1438
2015-04-23 11:30:00,85.6,85.62,84.95,84.96,50666.29650194336,67.1229,67.1386,66.6132,66.6211,50666.2965
2015-04-23 12:00:00,84.98,85.09,84.64,84.67,62465.29705719045,66.6368,66.723,66.3702,66.3937,62465.2971
2015-04-23 12:30:00,84.65,85.24,84.6,84.87,110494.16990560798,66.378,66.8406,66.3388,66.5505,110494.1699
2015-04-23 13:00:00,84.86,85.06,84.55,84.82,78567.46252082176,66.5427,66.6995,66.2996,66.5113,78567.4625
2015-04-23 13:30:00,84.78,84.96,84.74,84.8,35535.81343697946,66.4799,66.6211,66.4486,66.4956,35535.8134
2015-04-23 14:00:00,84.78,85.24,84.75,85.24,57606.88506385341,66.4799,66.8406,66.4564,66.8406,57606.8851
2015-04-23 14:30:00,85.24,85.52,85.24,85.49,72043.30927262631,66.8406,67.0602,66.8406,67.0367,72043.3093
2015-04-23 15:00:00,85.5,85.68,85.22,85.68,95224.87506940588,67.0445,67.1857,66.825,67.1857,95224.8751
2015-04-23 15:30:00,85.63,85.74,85.29,85.36,139228.2065519156,67.1465,67.2327,66.8798,66.9347,139228.2066
2015-04-24 09:30:00,85.38,85.5,84.78,85.26,114658.52304275402,66.9504,67.0445,66.4799,66.8563,114658.523
2015-04-24 10:00:00,85.18,85.27,84.93,85.09,33592.44863964464,66.7936,66.8642,66.5976,66.723,33592.4486
2015-04-24 10:30:00,85.09,85.62,85.09,85.6,41504.719600222095,66.723,67.1386,66.723,67.1229,41504.7196
2015-04-24 11:00:00,85.59,86.1,85.59,85.88,47334.81399222654,67.1151,67.515,67.1151,67.3425,47334.814
2015-04-24 11:30:00,85.87,85.94,85.73,85.79,21377.01277068295,67.3347,67.3895,67.2249,67.2719,21377.0128
2015-04-24 12:00:00,85.79,85.86,85.73,85.73,23736.81288173237,67.2719,67.3268,67.2249,67.2249,23736.8129
2015-04-24 12:30:00,85.73,85.97,85.73,85.97,35119.37812326485,67.2249,67.4131,67.2249,67.4131,35119.3781
2015-04-24 13:00:00,85.96,85.96,85.81,85.89,29011.660188784008,67.4052,67.4052,67.2876,67.3503,29011.6602
2015-04-24 13:30:00,85.89,86.05,85.83,85.97,12493.05941143809,67.3503,67.4758,67.3033,67.4131,12493.0594
2015-04-24 14:00:00,85.97,86.02,85.8,85.87,34702.942809550244,67.4131,67.4523,67.2798,67.3347,34702.9428
2015-04-24 14:30:00,85.86,86.19,85.83,85.96,25541.365907828986,67.3268,67.5856,67.3033,67.4052,25541.3659
2015-04-24 15:00:00,85.97,85.98,85.79,85.89,45252.63742365352,67.4131,67.4209,67.2719,67.3503,45252.6374
2015-04-24 15:30:00,85.89,86.2,85.81,86.17,119378.12326485284,67.3503,67.5934,67.2876,67.5699,119378.1233
2015-04-27 09:30:00,87.43,87.62,87.17,87.54,163797.89006107717,68.5579,68.7069,68.354,68.6442,163797.8901
2015-04-27 10:00:00,87.57,87.88,87.54,87.82,84952.803997779,68.6677,68.9108,68.6442,68.8637,84952.804
2015-04-27 10:30:00,87.82,87.98,87.74,87.84,47751.24930594114,68.8637,68.9892,68.801,68.8794,47751.2493
2015-04-27 11:00:00,87.84,87.87,87.53,87.71,67046.08550805108,68.8794,68.9029,68.6363,68.7775,67046.0855
2015-04-27 11:30:00,87.68,87.95,87.6,87.66,48028.87284841754,68.754,68.9657,68.6912,68.7383,48028.8728
2015-04-27 12:00:00,87.67,87.78,87.36,87.36,73014.99167129373,68.7461,68.8324,68.503,68.503,73014.9917
2015-04-27 12:30:00,87.41,87.56,87.34,87.38,83842.3098278734,68.5422,68.6599,68.4873,68.5187,83842.3098
2015-04-27 13:00:00,87.38,87.54,87.36,87.52,81204.88617434759,68.5187,68.6442,68.503,68.6285,81204.8862
2015-04-27 13:30:00,87.51,87.84,87.44,87.46,92865.07495835646,68.6207,68.8794,68.5658,68.5814,92865.075
2015-04-27 14:00:00,87.49,87.56,87.36,87.53,51776.79067184897,68.605,68.6599,68.503,68.6363,51776.7907
2015-04-27 14:30:00,87.54,87.6,87.46,87.51,39144.91948917268,68.6442,68.6912,68.5814,68.6207,39144.9195
2015-04-27 15:00:00,87.51,87.66,87.45,87.57,136729.594669628,68.6207,68.7383,68.5736,68.6677,136729.5947
2015-04-27 15:30:00,87.56,87.63,87.36,87.53,229872.29317046085,68.6599,68.7148,68.503,68.6363,229872.2932
2015-04-28 09:30:00,87.28,87.51,87.15,87.5,62742.920599666846,68.4403,68.6207,68.3384,68.6128,62742.9206
2015-04-28 10:00:00,87.52,87.52,86.72,86.95,85369.23931149361,68.6285,68.6285,68.0012,68.1815,85369.2393
2015-04-28 10:30:00,86.93,87.2,86.82,86.92,83842.3098278734,68.1658,68.3776,68.0796,68.158,83842.3098
2015-04-28 11:00:00,86.92,87.02,86.64,86.74,55941.143808995,68.158,68.2364,67.9384,68.0169,55941.1438
2015-04-28 11:30:00,86.73,86.91,86.47,86.5,20682.953914491947,68.009,68.1502,67.8051,67.8287,20682.9539
2015-04-28 12:00:00,86.51,86.62,86.28,86.45,36229.87229317046,67.8365,67.9228,67.6562,67.7895,36229.8723
2015-04-28 12:30:00,86.53,86.77,86.46,86.74,19294.83620210994,67.8522,68.0404,67.7973,68.0169,19294.8362
2015-04-28 13:00:00,86.69,86.79,86.46,86.46,17073.84786229872,67.9777,68.0561,67.7973,67.7973,17073.8479
2015-04-28 13:30:00,86.46,86.76,86.46,86.59,54969.46141032759,67.7973,68.0325,67.7973,67.8992,54969.4614
2015-04-28 14:00:00,86.59,86.69,86.48,86.53,50388.67295946696,67.8992,67.9777,67.813,67.8522,50388.673
2015-04-28 14:30:00,86.51,86.87,86.51,86.84,91199.33370349804,67.8365,68.1188,67.8365,68.0953,91199.3337
2015-04-28 15:00:00,86.84,87.04,86.79,87.03,33870.07218212104,68.0953,68.2521,68.0561,68.2443,33870.0722
2015-04-28 15:30:00,87.02,87.25,87.02,87.07,135619.10049972238,68.2364,68.4168,68.2364,68.2756,135619.1005
2015-04-29 09:30:00,87.49,87.67,87.1,87.18,42059.9666851749,68.605,68.7461,68.2992,68.3619,42059.9667
2015-04-29 10:00:00,87.14,87.25,86.21,86.4,28039.9777901166,68.3305,68.4168,67.6013,67.7503,28039.9778
2015-04-29 10:30:00,86.39,86.59,86.37,86.46,31093.83675735702,67.7424,67.8992,67.7267,67.7973,31093.8368
2015-04-29 11:00:00,86.43,86.85,86.41,86.69,50388.67295946696,67.7738,68.1031,67.7581,67.9777,50388.673
2015-04-29 11:30:00,86.67,86.74,86.58,86.65,22071.07162687396,67.962,68.0169,67.8914,67.9463,22071.0716
2015-04-29 12:00:00,86.69,86.7,86.2,86.25,36785.11937812327,67.9777,67.9855,67.5934,67.6326,36785.1194
2015-04-29 12:30:00,86.28,86.45,86.1,86.39,49833.42587451416,67.6562,67.7895,67.515,67.7424,49833.4259
2015-04-29 13:00:00,86.43,86.58,86.37,86.46,8745.141588006662,67.7738,67.8914,67.7267,67.7973,8745.1416
2015-04-29 13:30:00,86.46,86.64,86.35,86.4,52054.41421432537,67.7973,67.9384,67.711,67.7503,52054.4142
2015-04-29 14:00:00,86.34,86.39,86.11,86.23,59827.87340366463,67.7032,67.7424,67.5228,67.6169,59827.8734
2015-04-29 14:30:00,86.23,86.74,86.22,86.57,61632.42642976124,67.6169,68.0169,67.6091,67.8836,61632.4264
2015-04-29 15:00:00,86.62,86.64,86.33,86.61,45391.44919489172,67.9228,67.9384,67.6954,67.9149,45391.4492
2015-04-29 15:30:00,86.61,86.69,86.46,86.49,82593.0038867296,67.9149,67.9777,67.7973,67.8208,82593.0039
2015-04-30 09:30:00,86.37,86.61,85.22,85.24,84397.5569128262,67.7267,67.9149,66.825,66.8406,84397.5569
2015-04-30 10:00:00,85.06,85.23,84.92,85.04,43031.64908384231,66.6995,66.8328,66.5897,66.6838,43031.6491
2015-04-30 10:30:00,85.06,85.62,85.05,85.62,38034.42531926707,66.6995,67.1386,66.6917,67.1386,38034.4253
2015-04-30 11:00:00,85.64,85.79,85.42,85.46,34980.566352026646,67.1543,67.2719,66.9818,67.0132,34980.5664
2015-04-30 11:30:00,85.47,85.59,85.24,85.37,46918.37867851194,67.021,67.1151,66.8406,66.9426,46918.3787
2015-04-30 12:00:00,85.37,85.59,85.37,85.45,15685.730149916712,66.9426,67.1151,66.9426,67.0053,15685.7301
2015-04-30 12:30:00,85.47,85.55,85.33,85.48,19017.212659633537,67.021,67.0837,66.9112,67.0288,19017.2127
2015-04-30 13:00:00,85.51,85.51,85.35,85.47,33731.26041088284,67.0524,67.0524,66.9269,67.021,33731.2604
2015-04-30 13:30:00,85.45,85.63,85.4,85.42,43725.70794003331,67.0053,67.1465,66.9661,66.9818,43725.7079
2015-04-30 14:00:00,85.4,85.54,85.4,85.48,47057.19044975014,66.9661,67.0759,66.9661,67.0288,47057.1904
2015-04-30 14:30:00,85.43,85.63,85.43,85.52,131038.31204886171,66.9896,67.1465,66.9896,67.0602,131038.312
2015-04-30 15:00:00,85.46,85.66,85.27,85.53,67740.14436424208,67.0132,67.17,66.8642,67.068,67740.1444
2015-04-30 15:30:00,85.49,85.62,85.34,85.48,116601.88784008884,67.0367,67.1386,66.9191,67.0288,116601.8878
2015-05-01 09:30:00,85.79,86.33,85.74,85.76,14158.800666296502,67.2719,67.6954,67.2327,67.2484,14158.8007
2015-05-01 10:00:00,85.59,86.03,85.59,85.74,21793.448084397554,67.1151,67.4601,67.1151,67.2327,21793.4481
2015-05-01 10:30:00,85.76,85.8,85.35,85.59,18461.965574680733,67.2484,67.2798,66.9269,67.1151,18461.9656
2015-05-01 11:00:00,85.58,85.68,85.57,85.68,8328.706274292059,67.1073,67.1857,67.0994,67.1857,8328.7063
2015-05-01 11:30:00,85.7,85.78,85.39,85.52,12770.682953914493,67.2013,67.2641,66.9583,67.0602,12770.683
2015-05-01 12:00:00,85.48,85.49,85.36,85.42,10827.318156579677,67.0288,67.0367,66.9347,66.9818,10827.3182
2015-05-01 12:30:00,85.5,85.57,85.36,85.41,11104.94169905608,67.0445,67.0994,66.9347,66.9739,11104.9417
2015-05-01 13:00:00,85.43,85.5,85.39,85.49,8189.894503053858,66.9896,67.0445,66.9583,67.0367,8189.8945
2015-05-01 13:30:00,85.5,85.55,85.4,85.53,17212.65963353692,67.0445,67.0837,66.9661,67.068,17212.6596
2015-05-01 14:00:00,85.5,85.82,85.48,85.82,36507.49583564686,67.0445,67.2954,67.0288,67.2954,36507.4958
2015-05-01 14:30:00,85.81,85.84,85.68,85.75,18878.400888395336,67.2876,67.3111,67.1857,67.2406,18878.4009
2015-05-01 15:00:00,85.79,86.07,85.76,85.92,41504.719600222095,67.2719,67.4915,67.2484,67.3739,41504.7196
2015-05-01 15:30:00,85.94,86.3,85.91,86.14,131732.37090505272,67.3895,67.6718,67.366,67.5464,131732.3709
2015-05-04 09:30:00,86.33,86.5,85.79,85.79,31649.083842309825,67.6954,67.8287,67.2719,67.2719,31649.0838
2015-05-04 10:00:00,85.81,86.17,85.81,86.03,16518.600777345917,67.2876,67.5699,67.2876,67.4601,16518.6008
2015-05-04 10:30:00,86.04,86.17,85.91,86.15,17490.283176013323,67.468,67.5699,67.366,67.5542,17490.2832
2015-05-04 11:00:00,86.21,86.38,86.18,86.21,20682.953914491947,67.6013,67.7346,67.5777,67.6013,20682.9539
2015-05-04 11:30:00,86.2,86.25,86.09,86.1,17906.71848972793,67.5934,67.6326,67.5072,67.515,17906.7185
2015-05-04 12:00:00,86.13,86.3,86.11,86.26,7912.270960577456,67.5385,67.6718,67.5228,67.6405,7912.271
2015-05-04 12:30:00,86.27,86.43,86.23,86.38,6107.717934480844,67.6483,67.7738,67.6169,67.7346,6107.7179
2015-05-04 13:00:00,86.35,86.37,86.2,86.26,5552.470849528039,67.711,67.7267,67.5934,67.6405,5552.4708
2015-05-04 13:30:00,86.22,86.4,86.19,86.38,9439.200444197668,67.6091,67.7503,67.5856,67.7346,9439.2004
2015-05-04 14:00:00,86.39,86.51,86.39,86.51,7912.270960577456,67.7424,67.8365,67.7424,67.8365,7912.271
2015-05-04 14:30:00,86.53,86.53,86.39,86.45,6246.529705719045,67.8522,67.8522,67.7424,67.7895,6246.5297
2015-05-04 15:00:00,86.43,86.5,86.4,86.48,16379.789006107716,67.7738,67.8287,67.7503,67.813,16379.789
2015-05-04 15:30:00,86.48,86.58,86.29,86.31,54136.59078289838,67.813,67.8914,67.664,67.6797,54136.5908
2015-05-05 09:30:00,85.94,86.22,85.71,85.83,17767.90671848973,67.3895,67.6091,67.2092,67.3033,17767.9067
2015-05-05 10:00:00,85.86,85.99,85.71,85.91,14297.612437534704,67.3268,67.4288,67.2092,67.366,14297.6124
2015-05-05 10:30:00,85.91,85.92,85.68,85.68,14575.235980011104,67.366,67.3739,67.1857,67.1857,14575.236
2015-05-05 11:00:00,85.66,85.76,85.41,85.49,28178.789561354803,67.17,67.2484,66.9739,67.0367,28178.7896
2015-05-05 11:30:00,85.46,85.48,85.33,85.37,13464.741810105495,67.0132,67.0288,66.9112,66.9426,13464.7418
2015-05-05 12:00:00,85.4,85.4,85.27,85.4,18045.53026096613,66.9661,66.9661,66.8642,66.9661,18045.5303
2015-05-05 12:30:00,85.44,85.53,85.44,85.52,8051.082731815657,66.9975,67.068,66.9975,67.0602,8051.0827
2015-05-05 13:00:00,85.53,85.53,85.13,85.17,27484.730705163794,67.068,67.068,66.7544,66.7858,27484.7307
2015-05-05 13:30:00,85.19,85.29,85.16,85.17,18739.58911715713,66.8014,66.8798,66.7779,66.7858,18739.5891
2015-05-05 14:00:00,85.17,85.27,85.12,85.19,21932.259855635755,66.7858,66.8642,66.7465,66.8014,21932.2599
2015-05-05 14:30:00,85.18,85.37,85.18,85.27,24430.87173792337,66.7936,66.9426,66.7936,66.8642,24430.8717
2015-05-05 15:00:00,85.26,85.32,85.15,85.22,24153.248195446973,66.8563,66.9034,66.7701,66.825,24153.2482
2015-05-05 15:30:00,85.22,85.34,85.14,85.18,75097.16823986673,66.825,66.9191,66.7622,66.7936,75097.1682
2015-05-06 09:30:00,86.02,86.25,85.42,85.63,75791.22709605774,67.4523,67.6326,66.9818,67.1465,75791.2271
2015-05-06 10:00:00,85.71,85.87,85.38,85.57,22626.31871182676,67.2092,67.3347,66.9504,67.0994,22626.3187
2015-05-06 10:30:00,85.59,86.02,85.45,85.86,17212.65963353692,67.1151,67.4523,67.0053,67.3268,17212.6596
2015-05-06 11:00:00,85.83,85.91,85.32,85.39,20682.953914491947,67.3033,67.366,66.9034,66.9583,20682.9539
2015-05-06 11:30:00,85.38,85.56,85.36,85.55,19988.895058300943,66.9504,67.0916,66.9347,67.0837,19988.8951
2015-05-06 12:00:00,85.51,85.57,85.31,85.34,32065.519156024428,67.0524,67.0994,66.8955,66.9191,32065.5192
2015-05-06 12:30:00,85.32,85.37,85.22,85.25,22071.07162687396,66.9034,66.9426,66.825,66.8485,22071.0716
2015-05-06 13:00:00,85.22,85.23,85.05,85.06,24569.683509161576,66.825,66.8328,66.6917,66.6995,24569.6835
2015-05-06 13:30:00,85.06,85.06,84.85,84.92,57329.26152137701,66.6995,66.6995,66.5348,66.5897,57329.2615
2015-05-06 14:00:00,84.91,85.03,84.78,84.99,39283.73126041088,66.5819,66.676,66.4799,66.6446,39283.7313
2015-05-06 14:30:00,84.98,84.99,84.77,84.88,56635.20266518601,66.6368,66.6446,66.4721,66.5583,56635.2027
2015-05-06 15:00:00,84.88,85.06,84.81,85.04,42059.9666851749,66.5583,66.6995,66.5035,66.6838,42059.9667
2015-05-06 15:30:00,85.06,85.27,84.96,85.27,84813.99222654081,66.6995,66.8642,66.6211,66.8642,84813.9922
2015-05-07 09:30:00,85.97,86.38,85.86,86.02,76068.85063853415,67.4131,67.7346,67.3268,67.4523,76068.8506
2015-05-07 10:00:00,85.97,86.15,85.69,85.71,23875.62465297057,67.4131,67.5542,67.1935,67.2092,23875.6247
2015-05-07 10:30:00,85.63,85.87,85.53,85.72,17906.71848972793,67.1465,67.3347,67.068,67.217,17906.7185
2015-05-07 11:00:00,85.66,85.71,85.52,85.63,15546.91837867851,67.17,67.2092,67.0602,67.1465,15546.9184
2015-05-07 11:30:00,85.67,85.73,85.58,85.6,27901.1660188784,67.1778,67.2249,67.1073,67.1229,27901.166
2015-05-07 12:00:00,85.63,85.7,85.59,85.64,44003.33148250971,67.1465,67.2013,67.1151,67.1543,44003.3315
2015-05-07 12:30:00,85.67,85.78,85.62,85.72,19850.083287062746,67.1778,67.2641,67.1386,67.217,19850.0833
2015-05-07 13:00:00,85.72,85.83,85.68,85.79,22209.88339811216,67.217,67.3033,67.1857,67.2719,22209.8834
2015-05-07 13:30:00,85.79,85.86,85.79,85.79,15269.294836202109,67.2719,67.3268,67.2719,67.2719,15269.2948
2015-05-07 14:00:00,85.81,85.89,85.76,85.81,8883.953359244864,67.2876,67.3503,67.2484,67.2876,8883.9534
2015-05-07 14:30:00,85.78,85.8,85.71,85.73,11799.000555247085,67.2641,67.2798,67.2092,67.2249,11799.0006
2015-05-07 15:00:00,85.76,85.89,85.6,85.66,40810.66074403109,67.2484,67.3503,67.1229,67.17,40810.6607
2015-05-07 15:30:00,85.63,85.81,85.6,85.7,63575.79122709605,67.1465,67.2876,67.1229,67.2013,63575.7912
2015-05-08 09:30:00,86.91,87.67,86.9,87.47,78151.02720710715,68.1502,68.7461,68.1423,68.5893,78151.0272
2015-05-08 10:00:00,87.44,87.46,87.14,87.16,29566.90727373681,68.5658,68.5814,68.3305,68.3462,29566.9073
2015-05-08 10:30:00,87.19,87.33,87.13,87.33,19572.45974458634,68.3697,68.4795,68.3227,68.4795,19572.4597
2015-05-08 11:00:00,87.3,87.51,87.29,87.41,46501.943364797335,68.456,68.6207,68.4481,68.5422,46501.9434
2015-05-08 11:30:00,87.4,87.41,87.13,87.26,14575.235980011104,68.5344,68.5422,68.3227,68.4246,14575.236
2015-05-08 12:00:00,87.31,87.48,87.21,87.24,45530.26096612992,68.4638,68.5971,68.3854,68.4089,45530.261
2015-05-08 12:30:00,87.25,87.36,87.2,87.36,14158.800666296502,68.4168,68.503,68.3776,68.503,14158.8007
2015-05-08 13:00:00,87.36,87.43,87.26,87.31,28595.224875069405,68.503,68.5579,68.4246,68.4638,28595.2249
2015-05-08 13:30:00,87.23,87.35,87.1,87.35,35535.81343697946,68.4011,68.4952,68.2992,68.4952,35535.8134
2015-05-08 14:00:00,87.35,87.35,87.2,87.31,34425.31926707384,68.4952,68.4952,68.3776,68.4638,34425.3193
2015-05-08 14:30:00,87.3,87.37,87.25,87.28,26929.48362021099,68.456,68.5109,68.4168,68.4403,26929.4836
2015-05-08 15:00:00,87.27,87.5,87.27,87.43,107717.93448084396,68.4325,68.6128,68.4325,68.5579,107717.9345
2015-05-08 15:30:00,87.42,87.69,87.38,87.66,173792.33759022763,68.5501,68.7618,68.5187,68.7383,173792.3376
2015-05-11 09:30:00,87.41,87.67,87.25,87.42,17906.71848972793,68.5422,68.7461,68.4168,68.5501,17906.7185
2015-05-11 10:00:00,87.52,87.58,87.33,87.35,5413.659078289838,68.6285,68.6755,68.4795,68.4952,5413.6591
2015-05-11 10:30:00,87.3,87.5,87.25,87.41,22071.07162687396,68.456,68.6128,68.4168,68.5422,22071.0716
2015-05-11 11:00:00,87.43,87.43,87.15,87.15,18323.15380344253,68.5579,68.5579,68.3384,68.3384,18323.1538
2015-05-11 11:30:00,87.2,87.42,87.18,87.34,9022.765130483063,68.3776,68.5501,68.3619,68.4873,9022.7651
2015-05-11 12:00:00,87.33,87.38,87.23,87.28,11104.94169905608,68.4795,68.5187,68.4011,68.4403,11104.9417
2015-05-11 12:30:00,87.31,87.32,87.1,87.24,19572.45974458634,68.4638,68.4717,68.2992,68.4089,19572.4597
2015-05-11 13:00:00,87.23,87.38,87.2,87.32,11382.56524153248,68.4011,68.5187,68.3776,68.4717,11382.5652
2015-05-11 13:30:00,87.26,87.31,87.08,87.09,9439.200444197668,68.4246,68.4638,68.2835,68.2913,9439.2004
2015-05-11 14:00:00,87.07,87.1,86.95,87.0,10133.259300388672,68.2756,68.2992,68.1815,68.2207,10133.2593
2015-05-11 14:30:00,87.05,87.14,86.97,87.01,27345.9189339256,68.2599,68.3305,68.1972,68.2286,27345.9189
2015-05-11 15:00:00,86.97,87.2,86.87,87.06,22209.88339811216,68.1972,68.3776,68.1188,68.2678,22209.8834
2015-05-11 15:30:00,87.05,87.08,86.83,86.84,53581.34369794558,68.2599,68.2835,68.0874,68.0953,53581.3437
2015-05-12 09:30:00,86.3,86.59,86.12,86.12,18600.77734591893,67.6718,67.8992,67.5307,67.5307,18600.7773
2015-05-12 10:00:00,86.11,86.17,85.76,85.81,16518.600777345917,67.5228,67.5699,67.2484,67.2876,16518.6008
2015-05-12 10:30:00,85.82,86.09,85.82,86.05,45669.07273736813,67.2954,67.5072,67.2954,67.4758,45669.0727
2015-05-12 11:00:00,86.05,86.16,85.86,85.89,23459.18933925597,67.4758,67.5621,67.3268,67.3503,23459.1893
2015-05-12 11:30:00,85.89,86.29,85.81,86.27,47612.43753470294,67.3503,67.664,67.2876,67.6483,47612.4375
2015-05-12 12:00:00,86.28,86.47,85.97,86.0,61354.80288728484,67.6562,67.8051,67.4131,67.4366,61354.8029
2015-05-12 12:30:00,86.0,86.24,85.97,86.12,23736.81288173237,67.4366,67.6248,67.4131,67.5307,23736.8129
2015-05-12 13:00:00,86.12,86.26,86.06,86.17,19156.024430871737,67.5307,67.6405,67.4836,67.5699,19156.0244
2015-05-12 13:30:00,86.17,86.17,85.88,85.99,20960.57745696835,67.5699,67.5699,67.3425,67.4288,20960.5775
2015-05-12 14:00:00,86.0,86.22,85.99,86.2,29983.34258745141,67.4366,67.6091,67.4288,67.5934,29983.3426
2015-05-12 14:30:00,86.19,86.27,86.12,86.15,24569.683509161576,67.5856,67.6483,67.5307,67.5542,24569.6835
2015-05-12 15:00:00,86.15,86.27,86.11,86.13,31093.83675735702,67.5542,67.6483,67.5228,67.5385,31093.8368
2015-05-12 15:30:00,86.13,86.25,86.09,86.23,59827.87340366463,67.5385,67.6326,67.5072,67.6169,59827.8734
2015-05-13 09:30:00,86.29,87.07,85.82,86.71,13187.118267629094,67.664,68.2756,67.2954,67.9933,13187.1183
2015-05-13 10:00:00,86.75,87.1,86.51,87.07,20127.706829539144,68.0247,68.2992,67.8365,68.2756,20127.7068
2015-05-13 10:30:00,87.07,87.1,86.94,86.96,54136.59078289838,68.2756,68.2992,68.1737,68.1894,54136.5908
2015-05-13 11:00:00,86.97,87.16,86.97,87.04,33731.26041088284,68.1972,68.3462,68.1972,68.2521,33731.2604
2015-05-13 11:30:00,87.03,87.19,87.0,87.13,38867.29594669628,68.2443,68.3697,68.2207,68.3227,38867.2959
2015-05-13 12:00:00,87.13,87.18,87.01,87.05,34147.69572459744,68.3227,68.3619,68.2286,68.2599,34147.6957
2015-05-13 12:30:00,87.05,87.05,86.76,86.8,22071.07162687396,68.2599,68.2599,68.0325,68.0639,22071.0716
2015-05-13 13:00:00,86.82,87.06,86.82,87.04,37895.61354802887,68.0796,68.2678,68.0796,68.2521,37895.6135
2015-05-13 13:30:00,86.99,87.03,86.89,86.89,6524.153248195446,68.2129,68.2443,68.1345,68.1345,6524.1532
2015-05-13 14:00:00,86.9,86.91,86.73,86.84,8189.894503053858,68.1423,68.1502,68.009,68.0953,8189.8945
2015-05-13 14:30:00,86.81,86.82,86.69,86.78,11521.377012770685,68.0718,68.0796,67.9777,68.0482,11521.377
2015-05-13 15:00:00,86.78,86.85,86.53,86.57,19156.024430871737,68.0482,68.1031,67.8522,67.8836,19156.0244
2015-05-13 15:30:00,86.52,86.59,86.46,86.53,94392.00444197668,67.8443,67.8992,67.7973,67.8522,94392.0044
2015-05-14 09:30:00,86.95,87.44,86.83,87.3,29566.90727373681,68.1815,68.5658,68.0874,68.456,29566.9073
2015-05-14 10:00:00,87.31,87.51,87.15,87.42,17767.90671848973,68.4638,68.6207,68.3384,68.5501,17767.9067
2015-05-14 10:30:00,87.37,87.46,87.23,87.33,16657.412548584118,68.5109,68.5814,68.4011,68.4795,16657.4125
2015-05-14 11:00:00,87.36,87.49,87.29,87.39,11382.56524153248,68.503,68.605,68.4481,68.5266,11382.5652
2015-05-14 11:30:00,87.39,87.5,87.15,87.43,39422.54303164908,68.5266,68.6128,68.3384,68.5579,39422.543
2015-05-14 12:00:00,87.44,87.58,87.34,87.55,29428.09550249861,68.5658,68.6755,68.4873,68.652,29428.0955
2015-05-14 12:30:00,87.55,87.59,87.33,87.33,11104.94169905608,68.652,68.6834,68.4795,68.4795,11104.9417
2015-05-14 13:00:00,87.31,87.43,87.26,87.41,8189.894503053858,68.4638,68.5579,68.4246,68.5422,8189.8945
2015-05-14 13:30:00,87.43,87.48,87.36,87.46,12770.682953914493,68.5579,68.5971,68.503,68.5814,12770.683
2015-05-14 14:00:00,87.48,87.67,87.46,87.64,16379.789006107716,68.5971,68.7461,68.5814,68.7226,16379.789
2015-05-14 14:30:00,87.64,87.67,87.59,87.67,13325.930038867296,68.7226,68.7461,68.6834,68.7461,13325.93
2015-05-14 15:00:00,87.64,87.82,87.63,87.72,21238.20099944475,68.7226,68.8637,68.7148,68.7853,21238.201
2015-05-14 15:30:00,87.72,87.75,87.57,87.66,64547.47362576346,68.7853,68.8088,68.6677,68.7383,64547.4736
2015-05-15 09:30:00,88.63,89.43,88.54,89.14,162965.01943364798,69.4989,70.1262,69.4283,69.8988,162965.0194
2015-05-15 10:00:00,89.09,89.61,89.03,89.11,95641.31038312048,69.8596,70.2674,69.8126,69.8753,95641.3104
2015-05-15 10:30:00,89.12,89.29,88.98,88.98,63992.226540810654,69.8831,70.0164,69.7733,69.7733,63992.2265
2015-05-15 11:00:00,89.02,89.26,89.01,89.23,42476.4019988895,69.8047,69.9929,69.7969,69.9694,42476.402
2015-05-15 11:30:00,89.16,89.28,89.06,89.28,22903.942254303165,69.9145,70.0086,69.8361,70.0086,22903.9423
2015-05-15 12:00:00,89.31,89.5,89.16,89.45,20544.142143253743,70.0321,70.1811,69.9145,70.1419,20544.1421
2015-05-15 12:30:00,89.46,89.55,89.34,89.51,43586.89616879511,70.1497,70.2203,70.0556,70.1889,43586.8962
2015-05-15 13:00:00,89.5,89.55,89.47,89.51,36923.931149361466,70.1811,70.2203,70.1576,70.1889,36923.9311
2015-05-15 13:30:00,89.5,89.68,89.48,89.55,53442.53192670738,70.1811,70.3223,70.1654,70.2203,53442.5319
2015-05-15 14:00:00,89.55,89.7,89.46,89.65,65935.59133814547,70.2203,70.3379,70.1497,70.2987,65935.5913
2015-05-15 14:30:00,89.65,89.76,89.65,89.74,33314.82509716824,70.2987,70.385,70.2987,70.3693,33314.8251
2015-05-15 15:00:00,89.75,89.93,89.73,89.73,71626.87395891172,70.3771,70.5183,70.3615,70.3615,71626.874
2015-05-15 15:30:00,89.75,89.95,89.69,89.92,174208.77290394224,70.3771,70.534,70.3301,70.5104,174208.7729
2015-05-18 09:30:00,90.06,90.22,89.8,90.07,57745.696835091614,70.9336,71.0597,70.7289,70.9415,57745.6968
2015-05-18 10:00:00,90.11,90.25,90.01,90.17,42615.2137701277,70.973,71.0833,70.8943,71.0203,42615.2138
2015-05-18 10:30:00,90.18,90.35,90.08,90.35,29428.09550249861,71.0282,71.1621,70.9494,71.1621,29428.0955
2015-05-18 11:00:00,90.37,90.57,90.33,90.51,40394.22543031649,71.1778,71.3353,71.1463,71.2881,40394.2254
2015-05-18 11:30:00,90.5,90.69,90.5,90.67,31371.460299833423,71.2802,71.4299,71.2802,71.4141,31371.4603
2015-05-18 12:00:00,90.67,90.84,90.63,90.63,33314.82509716824,71.4141,71.548,71.3826,71.3826,33314.8251
2015-05-18 12:30:00,90.61,90.72,90.48,90.68,34702.942809550244,71.3668,71.4535,71.2644,71.422,34702.9428
2015-05-18 13:00:00,90.66,90.83,90.53,90.77,52748.473070516375,71.4062,71.5401,71.3038,71.4929,52748.4731
2015-05-18 13:30:00,90.76,90.78,90.6,90.68,57329.26152137701,71.485,71.5007,71.359,71.422,57329.2615
2015-05-18 14:00:00,90.67,90.88,90.63,90.88,24847.307051637978,71.4141,71.5795,71.3826,71.5795,24847.3071
2015-05-18 14:30:00,90.86,90.96,90.81,90.95,36785.11937812327,71.5637,71.6425,71.5244,71.6346,36785.1194
2015-05-18 15:00:00,90.95,91.2,90.81,91.07,73709.05052748472,71.6346,71.8315,71.5244,71.7291,73709.0505
2015-05-18 15:30:00,91.06,91.06,90.81,90.92,105774.56968350917,71.7213,71.7213,71.5244,71.611,105774.5697
2015-05-19 09:30:00,91.12,91.2,90.47,90.63,64686.28539700166,71.7685,71.8315,71.2566,71.3826,64686.2854
2015-05-19 10:00:00,90.53,90.76,90.39,90.76,42337.5902276513,71.3038,71.485,71.1936,71.485,42337.5902
2015-05-19 10:30:00,90.81,90.89,90.74,90.81,22765.13048306496,71.5244,71.5874,71.4692,71.5244,22765.1305
2015-05-19 11:00:00,90.84,91.12,90.74,91.09,41365.90782898389,71.548,71.7685,71.4692,71.7449,41365.9078
2015-05-19 11:30:00,91.07,91.09,90.71,90.81,33731.26041088284,71.7291,71.7449,71.4456,71.5244,33731.2604
2015-05-19 12:00:00,90.77,90.79,90.73,90.76,78845.08606329816,71.4929,71.5086,71.4614,71.485,78845.0861
2015-05-19 12:30:00,90.75,90.89,90.71,90.89,28317.601332593003,71.4771,71.5874,71.4456,71.5874,28317.6013
2015-05-19 13:00:00,90.89,91.38,90.89,91.09,102581.89894503054,71.5874,71.9733,71.5874,71.7449,102581.8989
2015-05-19 13:30:00,91.12,91.3,91.12,91.12,63020.54414214325,71.7685,71.9103,71.7685,71.7685,63020.5441
2015-05-19 14:00:00,91.1,91.49,91.06,91.42,66768.46196557468,71.7528,72.06,71.7213,72.0048,66768.462
2015-05-19 14:30:00,91.42,91.67,91.38,91.61,88839.53359244863,72.0048,72.2017,71.9733,72.1545,88839.5336
2015-05-19 15:00:00,91.61,91.61,91.38,91.56,95780.12215435869,72.1545,72.1545,71.9733,72.1151,95780.1222
2015-05-19 15:30:00,91.55,91.67,91.4,91.58,154913.9367018323,72.1072,72.2017,71.9891,72.1308,154913.9367
2015-05-20 09:30:00,94.43,95.23,94.19,94.47,335785.6746252082,74.3756,75.0057,74.1865,74.4071,335785.6746
2015-05-20 10:00:00,94.47,94.87,94.27,94.42,202942.80955024983,74.4071,74.7221,74.2496,74.3677,202942.8096
2015-05-20 10:30:00,94.39,94.48,94.19,94.4,125208.21765685728,74.3441,74.415,74.1865,74.3519,125208.2177
2015-05-20 11:00:00,94.39,94.47,94.14,94.29,109800.11104941698,74.3441,74.4071,74.1472,74.2653,109800.111
2015-05-20 11:30:00,94.3,94.3,94.03,94.03,54275.402554136585,74.2732,74.2732,74.0605,74.0605,54275.4026
2015-05-20 12:00:00,94.05,94.67,94.04,94.54,54830.64963908939,74.0763,74.5646,74.0684,74.4622,54830.6496
2015-05-20 12:30:00,94.58,94.8,94.15,94.21,104247.64019988896,74.4937,74.667,74.155,74.2023,104247.6402
2015-05-20 13:00:00,94.21,94.37,94.14,94.22,69822.3209328151,74.2023,74.3283,74.1472,74.2102,69822.3209
2015-05-20 13:30:00,94.29,94.38,94.13,94.37,63853.41476957245,74.2653,74.3362,74.1393,74.3283,63853.4148
2015-05-20 14:00:00,94.36,94.38,94.2,94.36,108550.80510827315,74.3204,74.3362,74.1944,74.3204,108550.8051
2015-05-20 14:30:00,94.34,94.37,94.21,94.25,157828.98389783452,74.3047,74.3283,74.2023,74.2338,157828.9839
2015-05-20 15:00:00,94.24,94.5,94.18,94.31,99805.6635202665,74.2259,74.4307,74.1787,74.2811,99805.6635
2015-05-20 15:30:00,94.29,94.31,94.16,94.19,236118.82287617988,74.2653,74.2811,74.1629,74.1865,236118.8229
2015-05-21 09:30:00,94.58,94.67,94.25,94.32,104386.45197112714,74.4937,74.5646,74.2338,74.2889,104386.452
2015-05-21 10:00:00,94.37,94.45,94.18,94.18,57468.07329261521,74.3283,74.3913,74.1787,74.1787,57468.0733
2015-05-21 10:30:00,94.19,94.29,94.03,94.03,67046.08550805108,74.1865,74.2653,74.0605,74.0605,67046.0855
2015-05-21 11:00:00,94.05,94.18,93.97,94.1,74541.92115491393,74.0763,74.1787,74.0133,74.1157,74541.9212
2015-05-21 11:30:00,94.07,94.09,93.8,93.9,65241.53248195446,74.092,74.1078,73.8794,73.9581,65241.5325
2015-05-21 12:00:00,93.89,94.06,93.82,94.0,28178.789561354803,73.9503,74.0842,73.8951,74.0369,28178.7896
2015-05-21 12:30:00,93.94,94.03,93.78,93.95,39422.54303164908,73.9896,74.0605,73.8636,73.9975,39422.543
2015-05-21 13:00:00,93.95,93.95,93.78,93.78,11243.75347029428,73.9975,73.9975,73.8636,73.8636,11243.7535
2015-05-21 13:30:00,93.8,94.0,93.77,93.88,40810.66074403109,73.8794,74.0369,73.8557,73.9424,40810.6607
2015-05-21 14:00:00,93.85,94.06,93.85,94.0,45946.69627984453,73.9188,74.0842,73.9188,74.0369,45946.6963
2015-05-21 14:30:00,94.0,94.3,93.96,94.19,66074.40310938367,74.0369,74.2732,74.0054,74.1865,66074.4031
2015-05-21 15:00:00,94.19,94.25,94.07,94.19,128123.26485285952,74.1865,74.2338,74.092,74.1865,128123.2649
2015-05-21 15:30:00,94.21,94.22,94.08,94.19,145335.92448639643,74.2023,74.2102,74.0999,74.1865,145335.9245
2015-05-22 09:30:00,94.23,94.7,94.18,94.65,65796.77956690727,74.218,74.5882,74.1787,74.5489,65796.7796
2015-05-22 10:00:00,94.65,94.71,94.0,94.0,39977.790116601886,74.5489,74.5961,74.0369,74.0369,39977.7901
2015-05-22 10:30:00,94.0,94.22,93.88,94.18,56912.82620766241,74.0369,74.2102,73.9424,74.1787,56912.8262
2015-05-22 11:00:00,94.16,94.33,94.13,94.28,30677.40144364242,74.1629,74.2968,74.1393,74.2574,30677.4014
2015-05-22 11:30:00,94.28,94.28,93.9,93.98,18600.77734591893,74.2574,74.2574,73.9581,74.0211,18600.7773
2015-05-22 12:00:00,94.0,94.36,93.9,94.36,21515.82454192116,74.0369,74.3204,73.9581,74.3204,21515.8245
2015-05-22 12:30:00,94.35,94.36,94.28,94.3,9578.012215435869,74.3126,74.3204,74.2574,74.2732,9578.0122
2015-05-22 13:00:00,94.29,94.31,94.21,94.24,22903.942254303165,74.2653,74.2811,74.2023,74.2259,22903.9423
2015-05-22 13:30:00,94.24,94.29,94.21,94.22,18600.77734591893,74.2259,74.2653,74.2023,74.2102,18600.7773
2015-05-22 14:00:00,94.21,94.33,94.16,94.24,51915.60244308717,74.2023,74.2968,74.1629,74.2259,51915.6024
2015-05-22 14:30:00,94.25,94.31,94.21,94.27,21654.63631315936,74.2338,74.2811,74.2023,74.2496,21654.6363
2015-05-22 15:00:00,94.29,94.36,94.04,94.06,56912.82620766241,74.2653,74.3204,74.0684,74.0842,56912.8262
2015-05-22 15:30:00,94.05,94.14,93.89,93.98,133536.92393114936,74.0763,74.1472,73.9503,74.0211,133536.9239
2015-05-26 09:30:00,94.0,94.01,93.72,93.98,39283.73126041088,74.0369,74.0448,73.8164,74.0211,39283.7313
2015-05-26 10:00:00,94.0,94.0,93.65,93.65,29428.09550249861,74.0369,74.0369,73.7612,73.7612,29428.0955
2015-05-26 10:30:00,93.62,93.62,93.13,93.13,29289.28373126041,73.7376,73.7376,73.3517,73.3517,29289.2837
2015-05-26 11:00:00,93.13,93.26,93.02,93.21,22487.50694058856,73.3517,73.4541,73.265,73.4147,22487.5069
2015-05-26 11:30:00,93.21,93.34,93.18,93.32,14714.047751249303,73.4147,73.5171,73.391,73.5013,14714.0478
2015-05-26 12:00:00,93.34,93.35,93.2,93.31,9300.388672959469,73.5171,73.5249,73.4068,73.4934,9300.3887
2015-05-26 12:30:00,93.31,93.39,93.18,93.23,12215.435868961687,73.4934,73.5564,73.391,73.4304,12215.4359
2015-05-26 13:00:00,93.18,93.42,93.06,93.41,19156.024430871737,73.391,73.5801,73.2965,73.5722,19156.0244
2015-05-26 13:30:00,93.41,93.41,93.06,93.08,14436.424208772904,73.5722,73.5722,73.2965,73.3123,14436.4242
2015-05-26 14:00:00,93.08,93.15,92.98,92.98,16796.22431982232,73.3123,73.3674,73.2335,73.2335,16796.2243
2015-05-26 14:30:00,93.0,93.08,92.96,93.03,20682.953914491947,73.2493,73.3123,73.2178,73.2729,20682.9539
2015-05-26 15:00:00,93.03,93.36,93.03,93.34,27207.1071626874,73.2729,73.5328,73.2729,73.5171,27207.1072
2015-05-26 15:30:00,93.34,93.46,93.22,93.27,81760.13325930039,73.5171,73.6116,73.4225,73.4619,81760.1333
2015-05-27 09:30:00,92.44,92.98,92.28,92.69,66907.27373681287,72.8082,73.2335,72.6822,73.0051,66907.2737
2015-05-27 10:00:00,92.74,92.99,92.73,92.79,114797.33481399222,73.0445,73.2414,73.0366,73.0839,114797.3348
2015-05-27 10:30:00,92.79,92.85,92.64,92.76,29289.28373126041,73.0839,73.1311,72.9657,73.0602,29289.2837
2015-05-27 11:00:00,92.79,92.89,92.67,92.72,28039.9777901166,73.0839,73.1626,72.9894,73.0287,28039.9778
2015-05-27 11:30:00,92.73,92.91,92.67,92.87,9161.576901721266,73.0366,73.1784,72.9894,73.1469,9161.5769
2015-05-27 12:00:00,92.9,92.91,92.79,92.81,9994.447529150471,73.1705,73.1784,73.0839,73.0996,9994.4475
2015-05-27 12:30:00,92.8,92.82,92.73,92.77,11937.812326485286,73.0917,73.1075,73.0366,73.0681,11937.8123
2015-05-27 13:00:00,92.76,92.9,92.73,92.9,15546.91837867851,73.0602,73.1705,73.0366,73.1705,15546.9184
2015-05-27 13:30:00,92.91,93.11,92.9,93.1,11104.94169905608,73.1784,73.3359,73.1705,73.328,11104.9417
2015-05-27 14:00:00,93.1,93.1,92.94,92.95,21238.20099944475,73.328,73.328,73.202,73.2099,21238.201
2015-05-27 14:30:00,92.96,93.02,92.92,92.92,20405.330372015545,73.2178,73.265,73.1863,73.1863,20405.3304
2015-05-27 15:00:00,92.95,93.06,92.93,92.93,36507.49583564686,73.2099,73.2965,73.1941,73.1941,36507.4958
2015-05-27 15:30:00,92.9,93.09,92.9,92.95,90782.89838978344,73.1705,73.3202,73.1705,73.2099,90782.8984
2015-05-28 09:30:00,92.22,92.46,91.82,91.82,51499.16712937257,72.6349,72.824,72.3199,72.3199,51499.1671
2015-05-28 10:00:00,91.81,92.4,91.76,92.18,25263.74236535258,72.312,72.7767,72.2726,72.6034,25263.7424
2015-05-28 10:30:00,92.19,92.19,91.84,91.89,22765.13048306496,72.6113,72.6113,72.3356,72.375,22765.1305
2015-05-28 11:00:00,91.91,92.2,91.91,92.19,45113.82565241532,72.3908,72.6192,72.3908,72.6113,45113.8257
2015-05-28 11:30:00,92.21,92.39,92.2,92.22,22348.69516935036,72.627,72.7688,72.6192,72.6349,22348.6952
2015-05-28 12:00:00,92.21,92.44,92.18,92.43,7495.835646862853,72.627,72.8082,72.6034,72.8003,7495.8356
2015-05-28 12:30:00,92.43,92.43,92.23,92.23,19711.27151582454,72.8003,72.8003,72.6428,72.6428,19711.2715
2015-05-28 13:00:00,92.28,92.36,92.18,92.25,11937.812326485286,72.6822,72.7452,72.6034,72.6585,11937.8123
2015-05-28 13:30:00,92.25,92.31,92.19,92.24,22209.88339811216,72.6585,72.7058,72.6113,72.6507,22209.8834
2015-05-28 14:00:00,92.25,92.37,92.21,92.34,35813.43697945586,72.6585,72.7531,72.627,72.7294,35813.437
2015-05-28 14:30:00,92.35,92.36,92.22,92.26,23320.377568017768,72.7373,72.7452,72.6349,72.6664,23320.3776
2015-05-28 15:00:00,92.27,92.3,92.22,92.25,19156.024430871737,72.6743,72.6979,72.6349,72.6585,19156.0244
2015-05-28 15:30:00,92.25,92.43,92.2,92.4,70099.9444752915,72.6585,72.8003,72.6192,72.7767,70099.9445
2015-05-29 09:30:00,91.22,91.58,90.94,91.58,71675.45807884508,71.8473,72.1308,71.6268,72.1308,71675.4581
2015-05-29 10:00:00,91.56,91.79,91.37,91.48,20090.22765130483,72.1151,72.2962,71.9654,72.0521,20090.2277
2015-05-29 10:30:00,91.49,91.63,91.02,91.1,36857.30149916713,72.06,72.1702,71.6898,71.7528,36857.3015
2015-05-29 11:00:00,91.09,91.13,90.54,90.66,54639.08939478068,71.7449,71.7764,71.3117,71.4062,54639.0894
2015-05-29 11:30:00,90.71,91.26,90.71,91.2,28066.352026651857,71.4456,71.8788,71.4456,71.8315,28066.352
2015-05-29 12:00:00,91.21,91.26,91.14,91.23,20534.42531926708,71.8394,71.8788,71.7843,71.8552,20534.4253
2015-05-29 12:30:00,91.26,91.35,91.25,91.29,32211.27151582454,71.8788,71.9497,71.8709,71.9024,32211.2715
2015-05-29 13:00:00,91.28,91.28,91.1,91.22,20266.518600777345,71.8946,71.8946,71.7528,71.8473,20266.5186
2015-05-29 13:30:00,91.23,91.4,91.22,91.22,26214.602998334256,71.8552,71.9891,71.8473,71.8473,26214.603
2015-05-29 14:00:00,91.22,91.22,91.02,91.06,19065.796779566903,71.8473,71.8473,71.6898,71.7213,19065.7968
2015-05-29 14:30:00,91.04,91.09,90.84,90.91,49450.30538589672,71.7055,71.7449,71.548,71.6031,49450.3054
2015-05-29 15:00:00,90.94,91.1,90.89,90.99,137437.5347029428,71.6268,71.7528,71.5874,71.6661,137437.5347
2015-05-29 15:30:00,90.99,91.15,90.89,90.89,147823.431426985,71.6661,71.7922,71.5874,71.5874,147823.4314
2015-06-01 09:30:00,91.23,91.27,90.78,91.02,37779.01166018878,71.8552,71.8867,71.5007,71.6898,37779.0117
2015-06-01 10:00:00,91.07,91.11,90.49,90.81,30809.27262631871,71.7291,71.7607,71.2723,71.5244,30809.2726
2015-06-01 10:30:00,90.82,90.82,90.47,90.67,41361.74347584675,71.5322,71.5322,71.2566,71.4141,41361.7435
2015-06-01 11:00:00,90.7,90.84,90.66,90.69,36593.55913381455,71.4377,71.548,71.4062,71.4299,36593.5591
2015-06-01 11:30:00,90.66,90.86,90.59,90.86,43339.81121599111,71.4062,71.5637,71.3511,71.5637,43339.8112
2015-06-01 12:00:00,90.83,91.3,90.83,91.27,33273.181565796775,71.5401,71.9103,71.5401,71.8867,33273.1816
2015-06-01 12:30:00,91.26,91.38,91.25,91.31,26120.21099389228,71.8788,71.9733,71.8709,71.9182,26120.211
2015-06-01 13:00:00,91.31,91.38,91.29,91.33,18978.34536368684,71.9182,71.9733,71.9024,71.9339,18978.3454
2015-06-01 13:30:00,91.35,91.4,91.17,91.31,55533.03720155469,71.9497,71.9891,71.8079,71.9182,55533.0372
2015-06-01 14:00:00,91.31,91.45,91.22,91.28,29640.477512493057,71.9182,72.0284,71.8473,71.8946,29640.4775
2015-06-01 14:30:00,91.28,91.33,91.17,91.25,72844.25319267073,71.8946,71.9339,71.8079,71.8709,72844.2532
2015-06-01 15:00:00,91.24,91.38,91.15,91.24,64619.65574680732,71.863,71.9733,71.7922,71.863,64619.6557
2015-06-01 15:30:00,91.24,91.24,90.93,91.05,120315.10272071073,71.863,71.863,71.6189,71.7134,120315.1027
2015-06-02 09:30:00,90.62,90.83,90.21,90.7,43127.42920599667,71.3747,71.5401,71.0518,71.4377,43127.4292
2015-06-02 10:00:00,90.75,90.96,90.73,90.75,18009.439200444198,71.4771,71.6425,71.4614,71.4771,18009.4392
2015-06-02 10:30:00,90.75,90.84,90.5,90.5,22114.1032759578,71.4771,71.548,71.2802,71.2802,22114.1033
2015-06-02 11:00:00,90.47,90.47,90.19,90.23,14991.671293725709,71.2566,71.2566,71.036,71.0675,14991.6713
2015-06-02 11:30:00,90.22,90.54,90.22,90.53,19017.212659633537,71.0597,71.3117,71.0597,71.3038,19017.2127
2015-06-02 12:00:00,90.54,90.85,90.53,90.76,13230.149916712937,71.3117,71.5559,71.3038,71.485,13230.1499
2015-06-02 12:30:00,90.78,90.78,90.49,90.59,35398.38978345363,71.5007,71.5007,71.2723,71.3511,35398.3898
2015-06-02 13:00:00,90.6,90.66,90.49,90.51,34058.856191005,71.359,71.4062,71.2723,71.2881,34058.8562
2015-06-02 13:30:00,90.51,90.53,90.34,90.34,37283.453636868406,71.2881,71.3038,71.1542,71.1542,37283.4536
2015-06-02 14:00:00,90.35,90.37,89.99,90.04,41300.66629650194,71.1621,71.1778,70.8785,70.9179,41300.6663
2015-06-02 14:30:00,90.04,90.05,89.69,89.93,69040.81066074403,70.9179,70.9258,70.6422,70.8313,69040.8107
2015-06-02 15:00:00,89.91,90.05,89.77,89.91,91607.44031093836,70.8155,70.9258,70.7052,70.8155,91607.4403
2015-06-02 15:30:00,89.9,90.25,89.86,90.12,151418.6563020544,70.8076,71.0833,70.7761,70.9809,151418.6563
2015-06-03 09:30:00,90.43,90.84,90.35,90.83,26958.63409217101,71.2251,71.548,71.1621,71.5401,26958.6341
2015-06-03 10:00:00,90.8,91.27,90.67,91.27,12098.833981121596,71.5165,71.8867,71.4141,71.8867,12098.834
2015-06-03 10:30:00,91.3,91.41,91.21,91.27,35169.350360910605,71.9103,71.9969,71.8394,71.8867,35169.3504
2015-06-03 11:00:00,91.28,91.33,91.09,91.13,27463.908939478068,71.8946,71.9339,71.7449,71.7764,27463.9089
2015-06-03 11:30:00,91.18,91.18,91.04,91.09,10402.554136590785,71.8158,71.8158,71.7055,71.7449,10402.5541
2015-06-03 12:00:00,91.12,91.15,90.89,90.97,12481.954469739034,71.7685,71.7922,71.5874,71.6504,12481.9545
2015-06-03 12:30:00,90.96,91.02,90.93,91.02,8424.486396446418,71.6425,71.6898,71.6189,71.6898,8424.4864
2015-06-03 13:00:00,91.04,91.13,91.04,91.04,11972.515269294836,71.7055,71.7764,71.7055,71.7055,11972.5153
2015-06-03 13:30:00,91.02,91.08,90.99,91.07,10319.26707384786,71.6898,71.737,71.6661,71.7291,10319.2671
2015-06-03 14:00:00,91.11,91.13,90.91,90.91,45752.35980011104,71.7607,71.7764,71.6031,71.6031,45752.3598
2015-06-03 14:30:00,91.0,91.0,90.74,90.76,21367.29594669628,71.674,71.674,71.4692,71.485,21367.2959
2015-06-03 15:00:00,90.78,90.81,90.66,90.73,25442.80955024985,71.5007,71.5244,71.4062,71.4614,25442.8096
2015-06-03 15:30:00,90.73,90.76,90.63,90.72,116171.5713492504,71.4614,71.485,71.3826,71.4535,116171.5713
2015-06-04 09:30:00,90.55,90.71,90.01,90.37,86476.95724597445,71.3196,71.4456,70.8943,71.1778,86476.9572
2015-06-04 10:00:00,90.35,90.64,90.35,90.53,75678.7895613548,71.1621,71.3905,71.1621,71.3038,75678.7896
2015-06-04 10:30:00,90.53,90.6,90.45,90.51,43647.97334813992,71.3038,71.359,71.2408,71.2881,43647.9733
2015-06-04 11:00:00,90.48,90.64,90.43,90.56,36810.10549694614,71.2644,71.3905,71.2251,71.3275,36810.1055
2015-06-04 11:30:00,90.51,90.51,90.15,90.25,19850.083287062746,71.2881,71.2881,71.0045,71.0833,19850.0833
2015-06-04 12:00:00,90.25,90.33,90.13,90.29,25943.920044419767,71.0833,71.1463,70.9888,71.1148,25943.92
2015-06-04 12:30:00,90.3,90.37,90.23,90.23,23448.08439755691,71.1227,71.1778,71.0675,71.0675,23448.0844
2015-06-04 13:00:00,90.23,90.31,90.04,90.08,24873.68128817324,71.0675,71.1306,70.9179,70.9494,24873.6813
2015-06-04 13:30:00,90.08,90.13,89.88,89.91,27443.087173792337,70.9494,70.9888,70.7919,70.8155,27443.0872
2015-06-04 14:00:00,89.91,90.04,89.83,90.02,26453.35924486396,70.8155,70.9179,70.7525,70.9021,26453.3592
2015-06-04 14:30:00,89.99,90.1,89.88,89.92,26749.02831760133,70.8785,70.9652,70.7919,70.8234,26749.0283
2015-06-04 15:00:00,89.91,90.06,89.91,89.96,36626.87395891171,70.8155,70.9336,70.8155,70.8549,36626.874
2015-06-04 15:30:00,89.98,90.19,89.86,90.06,92425.04164353135,70.8706,71.036,70.7761,70.9336,92425.0416
2015-06-05 09:30:00,89.91,89.93,89.39,89.6,14305.941143808994,70.8155,70.8313,70.4059,70.5713,14305.9411
2015-06-05 10:00:00,89.5,89.93,89.45,89.82,21320.09994447529,70.4926,70.8313,70.4532,70.7446,21320.0999
2015-06-05 10:30:00,89.84,89.98,89.64,89.67,9801.499167129372,70.7604,70.8706,70.6028,70.6265,9801.4992
2015-06-05 11:00:00,89.67,89.74,89.52,89.65,24993.059411438087,70.6265,70.6816,70.5083,70.6107,24993.0594
2015-06-05 11:30:00,89.65,89.73,89.47,89.73,17855.358134369795,70.6107,70.6737,70.4689,70.6737,17855.3581
2015-06-05 12:00:00,89.7,89.76,89.62,89.64,7912.270960577456,70.6501,70.6974,70.5871,70.6028,7912.271
2015-06-05 12:30:00,89.62,89.8,89.59,89.65,30813.43697945585,70.5871,70.7289,70.5635,70.6107,30813.437
2015-06-05 13:00:00,89.65,89.8,89.65,89.79,17065.51915602443,70.6107,70.7289,70.6107,70.721,17065.5192
2015-06-05 13:30:00,89.77,89.91,89.73,89.78,24161.576901721262,70.7052,70.8155,70.6737,70.7131,24161.5769
2015-06-05 14:00:00,89.78,89.86,89.75,89.83,13908.93947806774,70.7131,70.7761,70.6895,70.7525,13908.9395
2015-06-05 14:30:00,89.85,89.85,89.69,89.7,20835.64686285397,70.7682,70.7682,70.6422,70.6501,20835.6469
2015-06-05 15:00:00,89.72,89.73,89.52,89.52,41767.073847862295,70.6659,70.6737,70.5083,70.5083,41767.0738
2015-06-05 15:30:00,89.56,89.81,89.52,89.8,101840.64408661854,70.5398,70.7367,70.5083,70.7289,101840.6441
2015-06-08 09:30:00,89.53,89.71,88.78,88.9,30410.88284286508,70.5162,70.658,69.9255,70.02,30410.8828
2015-06-08 10:00:00,88.88,88.95,88.71,88.83,56125.76346474181,70.0042,70.0594,69.8704,69.9649,56125.7635
2015-06-08 10:30:00,88.83,89.01,88.83,88.84,28670.18323153803,69.9649,70.1066,69.9649,69.9727,28670.1832
2015-06-08 11:00:00,88.88,89.05,88.75,88.8,24419.76679622432,70.0042,70.1381,69.9019,69.9412,24419.7668
2015-06-08 11:30:00,88.79,88.96,88.78,88.94,14013.04830649639,69.9334,70.0673,69.9255,70.0515,14013.0483
2015-06-08 12:00:00,88.95,89.11,88.95,89.01,11851.7490283176,70.0594,70.1854,70.0594,70.1066,11851.749
2015-06-08 12:30:00,89.01,89.08,88.97,89.07,25362.298722931704,70.1066,70.1618,70.0751,70.1539,25362.2987
2015-06-08 13:00:00,89.08,89.21,89.08,89.16,9196.279844530816,70.1618,70.2642,70.1618,70.2248,9196.2798
2015-06-08 13:30:00,89.16,89.28,89.08,89.26,11104.94169905608,70.2248,70.3193,70.1618,70.3035,11104.9417
2015-06-08 14:00:00,89.24,89.32,89.23,89.29,9182.398667406997,70.2878,70.3508,70.2799,70.3272,9182.3987
2015-06-08 14:30:00,89.32,89.52,89.3,89.52,40659.35591338145,70.3508,70.5083,70.3351,70.5083,40659.3559
2015-06-08 15:00:00,89.52,89.53,89.33,89.35,24537.756801776788,70.5083,70.5162,70.3587,70.3744,24537.7568
2015-06-08 15:30:00,89.37,89.43,89.11,89.11,56064.686285397,70.3902,70.4374,70.1854,70.1854,56064.6863
2015-06-09 09:30:00,88.41,88.59,87.49,87.66,200183.2315380344,69.6341,69.7758,68.9094,69.0433,200183.2315
2015-06-09 10:00:00,87.67,87.67,86.9,86.98,137885.8967240422,69.0512,69.0512,68.4447,68.5078,137885.8967
2015-06-09 10:30:00,86.98,87.57,86.95,87.57,72322.3209328151,68.5078,68.9725,68.4841,68.9725,72322.3209
2015-06-09 11:00:00,87.62,87.87,87.53,87.63,45837.03498056635,69.0118,69.2087,68.941,69.0197,45837.035
2015-06-09 11:30:00,87.67,87.73,87.36,87.38,102872.01554691837,69.0512,69.0985,68.8071,68.8228,102872.0155
2015-06-09 12:00:00,87.41,87.43,86.54,86.92,117043.30927262631,68.8464,68.8622,68.1612,68.4605,117043.3093
2015-06-09 12:30:00,86.95,87.28,86.82,87.17,45055.52470849528,68.4841,68.744,68.3817,68.6574,45055.5247
2015-06-09 13:00:00,87.18,87.37,87.11,87.23,74471.12715158245,68.6653,68.8149,68.6101,68.7047,74471.1272
2015-06-09 13:30:00,87.27,87.28,86.87,86.92,119626.59633536924,68.7362,68.744,68.4211,68.4605,119626.5963
2015-06-09 14:00:00,86.91,87.21,86.84,86.95,121812.8817323709,68.4526,68.6889,68.3975,68.4841,121812.8817
2015-06-09 14:30:00,86.97,87.05,86.81,87.0,91028.59522487508,68.4999,68.5629,68.3739,68.5235,91028.5952
2015-06-09 15:00:00,86.97,87.15,86.91,87.12,75390.06107717934,68.4999,68.6417,68.4526,68.618,75390.0611
2015-06-09 15:30:00,87.1,87.29,87.05,87.12,192748.4730705164,68.6023,68.7519,68.5629,68.618,192748.4731
2015-06-10 09:30:00,88.4,88.44,88.1,88.18,30446.973903387006,69.6262,69.6577,69.3899,69.4529,30446.9739
2015-06-10 10:00:00,88.18,88.33,88.1,88.21,40862.021099389225,69.4529,69.5711,69.3899,69.4765,40862.0211
2015-06-10 10:30:00,88.19,88.29,88.1,88.18,20018.045530260966,69.4608,69.5395,69.3899,69.4529,20018.0455
2015-06-10 11:00:00,88.19,88.38,87.98,88.16,90721.82121043863,69.4608,69.6104,69.2954,69.4372,90721.8212
2015-06-10 11:30:00,88.18,88.18,87.87,88.14,28872.848417545807,69.4529,69.4529,69.2087,69.4214,28872.8484
2015-06-10 12:00:00,88.13,88.62,88.13,88.62,8893.670183231538,69.4135,69.7995,69.4135,69.7995,8893.6702
2015-06-10 12:30:00,88.62,88.82,88.6,88.73,12423.653525818989,69.7995,69.957,69.7837,69.8861,12423.6535
2015-06-10 13:00:00,88.71,88.83,88.65,88.72,16468.628539700167,69.8704,69.9649,69.8231,69.8782,16468.6285
2015-06-10 13:30:00,88.72,88.83,88.64,88.65,15238.756246529703,69.8782,69.9649,69.8152,69.8231,15238.7562
2015-06-10 14:00:00,88.61,88.82,88.61,88.67,10341.476957245974,69.7916,69.957,69.7916,69.8388,10341.477
2015-06-10 14:30:00,88.67,88.71,88.5,88.67,19433.64797334814,69.8388,69.8704,69.7049,69.8388,19433.648
2015-06-10 15:00:00,88.7,88.75,88.43,88.43,33509.16157690172,69.8625,69.9019,69.6498,69.6498,33509.1616
2015-06-10 15:30:00,88.41,88.44,88.05,88.26,132873.40366463075,69.6341,69.6577,69.3505,69.5159,132873.4037
2015-06-11 09:30:00,88.39,88.65,88.35,88.42,24099.111604664075,69.6183,69.8231,69.5868,69.6419,24099.1116
2015-06-11 10:00:00,88.38,88.54,88.21,88.51,29604.386451971124,69.6104,69.7365,69.4765,69.7128,29604.3865
2015-06-11 10:30:00,88.53,88.53,87.93,87.93,35535.81343697946,69.7286,69.7286,69.256,69.256,35535.8134
2015-06-11 11:00:00,87.93,88.22,87.85,88.04,27269.572459744584,69.256,69.4844,69.193,69.3426,27269.5725
2015-06-11 11:30:00,87.98,88.14,87.93,87.93,12012.770682953911,69.2954,69.4214,69.256,69.256,12012.7707
2015-06-11 12:00:00,87.99,88.0,87.83,87.93,10549.694614103277,69.3033,69.3111,69.1772,69.256,10549.6946
2015-06-11 12:30:00,87.94,88.03,87.83,87.94,8189.894503053858,69.2639,69.3348,69.1772,69.2639,8189.8945
2015-06-11 13:00:00,87.96,88.03,87.92,87.99,15276.23542476402,69.2796,69.3348,69.2481,69.3033,15276.2354
2015-06-11 13:30:00,87.99,88.08,87.92,87.98,18947.80677401444,69.3033,69.3741,69.2481,69.2954,18947.8068
2015-06-11 14:00:00,87.97,88.17,87.95,88.13,22140.477512493057,69.2875,69.445,69.2718,69.4135,22140.4775
2015-06-11 14:30:00,88.16,88.25,88.01,88.06,30616.32426429761,69.4372,69.508,69.319,69.3584,30616.3243
2015-06-11 15:00:00,88.06,88.1,88.01,88.04,36297.89006107717,69.3584,69.3899,69.319,69.3426,36297.8901
2015-06-11 15:30:00,88.08,88.11,88.03,88.1,72398.66740699612,69.3741,69.3978,69.3348,69.3899,72398.6674
2015-06-12 09:30:00,87.44,87.63,87.33,87.49,22348.69516935036,68.8701,69.0197,68.7834,68.9094,22348.6952
2015-06-12 10:00:00,87.51,87.59,87.38,87.51,36622.709605774566,68.9252,68.9882,68.8228,68.9252,36622.7096
2015-06-12 10:30:00,87.4,87.54,87.2,87.24,77248.75069405885,68.8386,68.9488,68.681,68.7125,77248.7507
2015-06-12 11:00:00,87.24,87.94,87.23,87.67,48575.79122709605,68.7125,69.2639,68.7047,69.0512,48575.7912
2015-06-12 11:30:00,87.67,87.74,87.6,87.69,21932.259855635755,69.0512,69.1064,68.9961,69.067,21932.2599
2015-06-12 12:00:00,87.7,87.72,87.62,87.67,13968.628539700165,69.0748,69.0906,69.0118,69.0512,13968.6285
2015-06-12 12:30:00,87.66,87.69,87.64,87.64,7912.270960577456,69.0433,69.067,69.0276,69.0276,7912.271
2015-06-12 13:00:00,87.62,87.69,87.55,87.68,24604.386451971124,69.0118,69.067,68.9567,69.0591,24604.3865
2015-06-12 13:30:00,87.68,87.75,87.56,87.67,12756.801776790671,69.0591,69.1142,68.9646,69.0512,12756.8018
2015-06-12 14:00:00,87.64,87.71,87.62,87.62,7272.348695169349,69.0276,69.0827,69.0118,69.0118,7272.3487
2015-06-12 14:30:00,87.62,87.71,87.49,87.53,9322.598556357578,69.0118,69.0827,68.9094,68.941,9322.5986
2015-06-12 15:00:00,87.56,87.62,87.37,87.52,56060.52193225985,68.9646,69.0118,68.8149,68.9331,56060.5219
2015-06-12 15:30:00,87.55,87.73,87.48,87.59,46697.6679622432,68.9567,69.0985,68.9016,68.9882,46697.668
2015-06-15 09:30:00,86.31,86.45,85.89,86.2,31429.76124375347,67.98,68.0903,67.6492,67.8934,31429.7612
2015-06-15 10:00:00,86.22,86.52,86.17,86.41,20266.518600777345,67.9092,68.1454,67.8698,68.0588,20266.5186
2015-06-15 10:30:00,86.4,86.46,86.07,86.13,16150.749583564686,68.0509,68.0982,67.791,67.8383,16150.7496
2015-06-15 11:00:00,86.14,86.57,86.14,86.31,32674.90283176013,67.8462,68.1848,67.8462,67.98,32674.9028
2015-06-15 11:30:00,86.32,86.64,86.25,86.55,25821.765685730148,67.9879,68.24,67.9328,68.1691,25821.7657
2015-06-15 12:00:00,86.6,86.87,86.58,86.74,24246.25208217657,68.2085,68.4211,68.1927,68.3187,24246.2521
2015-06-15 12:30:00,86.74,86.91,86.65,86.79,10270.682953914493,68.3187,68.4526,68.2478,68.3581,10270.683
2015-06-15 13:00:00,86.78,86.78,86.62,86.65,8645.197112715157,68.3502,68.3502,68.2242,68.2478,8645.1971
2015-06-15 13:30:00,86.64,86.82,86.51,86.53,28039.9777901166,68.24,68.3817,68.1376,68.1533,28039.9778
2015-06-15 14:00:00,86.64,86.74,86.64,86.71,19666.85174902832,68.24,68.3187,68.24,68.2951,19666.8517
2015-06-15 14:30:00,86.7,86.74,86.58,86.59,17823.431426985007,68.2872,68.3187,68.1927,68.2006,17823.4314
2015-06-15 15:00:00,86.58,86.69,86.55,86.59,35317.87895613548,68.1927,68.2793,68.1691,68.2006,35317.879
2015-06-15 15:30:00,86.59,86.72,86.58,86.67,95961.96557468073,68.2006,68.303,68.1927,68.2636,95961.9656
2015-06-16 09:30:00,87.64,87.9,87.44,87.49,61308.99500277623,69.0276,69.2324,68.8701,68.9094,61308.995
2015-06-16 10:00:00,87.44,87.56,87.14,87.23,15735.702387562464,68.8701,68.9646,68.6338,68.7047,15735.7024
2015-06-16 10:30:00,87.22,87.5,87.12,87.47,9439.200444197668,68.6968,68.9173,68.618,68.8937,9439.2004
2015-06-16 11:00:00,87.49,87.56,87.34,87.34,28302.3320377568,68.9094,68.9646,68.7913,68.7913,28302.332
2015-06-16 11:30:00,87.31,87.46,87.31,87.38,3192.6707384786228,68.7677,68.8858,68.7677,68.8228,3192.6707
2015-06-16 12:00:00,87.36,87.46,87.2,87.2,12629.094947251526,68.8071,68.8858,68.681,68.681,12629.0949
2015-06-16 12:30:00,87.2,87.35,87.14,87.29,7218.212104386452,68.681,68.7992,68.6338,68.7519,7218.2121
2015-06-16 13:00:00,87.33,87.36,87.2,87.27,29032.48195446974,68.7834,68.8071,68.681,68.7362,29032.482
2015-06-16 13:30:00,87.3,87.32,87.19,87.29,5691.28262076624,68.7598,68.7755,68.6732,68.7519,5691.2826
2015-06-16 14:00:00,87.25,87.33,87.24,87.28,23688.228761799,68.7204,68.7834,68.7125,68.744,23688.2288
2015-06-16 14:30:00,87.28,87.33,87.25,87.28,5274.8473070516375,68.744,68.7834,68.7204,68.744,5274.8473
2015-06-16 15:00:00,87.28,87.33,87.19,87.33,13353.692393114936,68.744,68.7834,68.6732,68.7834,13353.6924
2015-06-16 15:30:00,87.31,87.42,87.25,87.25,105229.03942254302,68.7677,68.8543,68.7204,68.7204,105229.0394
2015-06-17 09:30:00,87.54,87.54,87.06,87.13,24490.5607995558,68.9488,68.9488,68.5708,68.6259,24490.5608
2015-06-17 10:00:00,87.14,87.17,87.05,87.13,9751.52692948362,68.6338,68.6574,68.5629,68.6259,9751.5269
2015-06-17 10:30:00,87.1,87.17,87.01,87.04,6107.717934480844,68.6023,68.6574,68.5314,68.555,6107.7179
2015-06-17 11:00:00,87.06,87.06,86.62,86.65,24129.65019433648,68.5708,68.5708,68.2242,68.2478,24129.6502
2015-06-17 11:30:00,86.65,87.06,86.65,87.05,9161.576901721266,68.2478,68.5708,68.2478,68.5629,9161.5769
2015-06-17 12:00:00,87.0,87.02,86.84,86.84,4997.223764575236,68.5235,68.5393,68.3975,68.3975,4997.2238
2015-06-17 12:30:00,86.86,86.97,86.75,86.75,6653.248195446973,68.4132,68.4999,68.3266,68.3266,6653.2482
2015-06-17 13:00:00,86.77,86.79,86.67,86.67,9317.046085508053,68.3424,68.3581,68.2636,68.2636,9317.0461
2015-06-17 13:30:00,86.69,86.81,86.64,86.71,17212.65963353692,68.2793,68.3739,68.24,68.2951,17212.6596
2015-06-17 14:00:00,86.69,87.13,86.66,86.78,20055.52470849528,68.2793,68.6259,68.2557,68.3502,20055.5247
2015-06-17 14:30:00,86.78,87.17,86.78,87.15,10413.659078289838,68.3502,68.6574,68.3502,68.6417,10413.6591
2015-06-17 15:00:00,87.15,87.25,87.07,87.16,26793.448084397554,68.6417,68.7204,68.5786,68.6495,26793.4481
2015-06-17 15:30:00,87.16,87.17,86.96,87.07,63153.80344253192,68.6495,68.6574,68.492,68.5786,63153.8034
2015-06-18 09:30:00,86.76,87.0,86.58,86.71,27593.00388672959,68.3345,68.5235,68.1927,68.2951,27593.0039
2015-06-18 10:00:00,86.61,87.12,86.61,87.02,11864.24208772904,68.2163,68.618,68.2163,68.5393,11864.2421
2015-06-18 10:30:00,87.05,87.13,86.96,86.99,14596.057745696837,68.5629,68.6259,68.492,68.5156,14596.0577
2015-06-18 11:00:00,87.0,87.36,87.0,87.25,10334.536368684065,68.5235,68.8071,68.5235,68.7204,10334.5364
2015-06-18 11:30:00,87.26,87.35,87.21,87.29,18132.9816768462,68.7283,68.7992,68.6889,68.7519,18132.9817
2015-06-18 12:00:00,87.35,87.41,87.23,87.39,20036.09106052193,68.7992,68.8464,68.7047,68.8307,20036.0911
2015-06-18 12:30:00,87.41,87.44,87.28,87.3,13464.741810105495,68.8464,68.8701,68.744,68.7598,13464.7418
2015-06-18 13:00:00,87.34,87.38,87.24,87.33,9439.200444197668,68.7913,68.8228,68.7125,68.7834,9439.2004
2015-06-18 13:30:00,87.32,87.37,87.28,87.32,9994.447529150471,68.7755,68.8149,68.744,68.7755,9994.4475
2015-06-18 14:00:00,87.31,87.39,87.31,87.36,5795.391449194892,68.7677,68.8307,68.7677,68.8071,5795.3914
2015-06-18 14:30:00,87.37,87.4,87.33,87.36,5916.157690172126,68.8149,68.8386,68.7834,68.8071,5916.1577
2015-06-18 15:00:00,87.35,87.46,87.33,87.46,18874.236535258187,68.7992,68.8858,68.7834,68.8858,18874.2365
2015-06-18 15:30:00,87.46,87.46,87.06,87.07,62136.31315935591,68.8858,68.8858,68.5708,68.5786,62136.3132
2015-06-19 09:30:00,87.07,87.25,86.7,86.84,13114.936146585227,68.5786,68.7204,68.2872,68.3975,13114.9361
2015-06-19 10:00:00,86.89,87.13,86.83,87.13,8209.328151027206,68.4369,68.6259,68.3896,68.6259,8209.3282
2015-06-19 10:30:00,87.13,87.19,87.05,87.15,32348.69516935036,68.6259,68.6732,68.5629,68.6417,32348.6952
2015-06-19 11:00:00,87.19,87.25,87.13,87.13,30327.595780122152,68.6732,68.7204,68.6259,68.6259,30327.5958
2015-06-19 11:30:00,87.15,87.23,87.1,87.18,9092.171016102166,68.6417,68.7047,68.6023,68.6653,9092.171
2015-06-19 12:00:00,87.15,87.2,87.1,87.18,5867.573570238756,68.6417,68.681,68.6023,68.6653,5867.5736
2015-06-19 12:30:00,87.14,87.26,87.14,87.21,11154.913936701832,68.6338,68.7283,68.6338,68.6889,11154.9139
2015-06-19 13:00:00,87.2,87.31,87.18,87.29,15388.67295946696,68.681,68.7677,68.6653,68.7519,15388.673
2015-06-19 13:30:00,87.31,87.44,87.3,87.41,13606.32981676846,68.7677,68.8701,68.7598,68.8464,13606.3298
2015-06-19 14:00:00,87.39,87.4,87.28,87.28,8461.965574680733,68.8307,68.8386,68.744,68.744,8461.9656
2015-06-19 14:30:00,87.25,87.27,87.16,87.17,10068.017767906718,68.7204,68.7362,68.6495,68.6574,10068.0178
2015-06-19 15:00:00,87.18,87.27,87.18,87.26,14047.75124930594,68.6653,68.7362,68.6653,68.7283,14047.7512
2015-06-19 15:30:00,87.26,87.3,87.02,87.02,74936.14658523042,68.7283,68.7598,68.5393,68.5393,74936.1466
2015-06-22 09:30:00,88.2,88.2,87.52,87.56,45283.17601332593,69.4687,69.4687,68.9331,68.9646,45283.176
2015-06-22 10:00:00,87.58,87.98,87.53,87.92,14050.527484730705,68.9803,69.2954,68.941,69.2481,14050.5275
2015-06-22 10:30:00,87.92,88.15,87.72,88.14,30283.176013325927,69.2481,69.4293,69.0906,69.4214,30283.176
2015-06-22 11:00:00,88.13,88.39,88.06,88.39,34380.89950027762,69.4135,69.6183,69.3584,69.6183,34380.8995
2015-06-22 11:30:00,88.28,88.28,87.9,87.9,10188.784008883951,69.5317,69.5317,69.2324,69.2324,10188.784
2015-06-22 12:00:00,87.86,87.9,87.62,87.64,14820.93281510272,69.2009,69.2324,69.0118,69.0276,14820.9328
2015-06-22 12:30:00,87.68,87.68,87.56,87.67,19454.46973903387,69.0591,69.0591,68.9646,69.0512,19454.4697
2015-06-22 13:00:00,87.66,87.66,87.43,87.43,12279.28928373126,69.0433,69.0433,68.8622,68.8622,12279.2893
2015-06-22 13:30:00,87.43,87.6,87.41,87.53,14714.047751249303,68.8622,68.9961,68.8464,68.941,14714.0478
2015-06-22 14:00:00,87.57,87.63,87.5,87.62,9621.04386451971,68.9725,69.0197,68.9173,69.0118,9621.0439
2015-06-22 14:30:00,87.62,87.66,87.6,87.64,14385.06385341477,69.0118,69.0433,68.9961,69.0276,14385.0639
2015-06-22 15:00:00,87.62,87.75,87.6,87.61,26742.08772903942,69.0118,69.1142,68.9961,69.004,26742.0877
2015-06-22 15:30:00,87.62,87.66,87.51,87.51,89530.81621321487,69.0118,69.0433,68.9252,68.9252,89530.8162
2015-06-23 09:30:00,89.42,90.09,89.02,89.14,229460.02220988332,70.4296,70.9573,70.1145,70.209,229460.0222
2015-06-23 10:00:00,89.17,89.26,88.84,88.84,97741.53248195446,70.2327,70.3035,69.9727,69.9727,97741.5325
2015-06-23 10:30:00,88.88,89.14,88.66,88.66,45627.42920599667,70.0042,70.209,69.831,69.831,45627.4292
2015-06-23 11:00:00,88.67,88.86,88.61,88.61,9979.17823431427,69.8388,69.9885,69.7916,69.7916,9979.1782
2015-06-23 11:30:00,88.65,88.88,88.47,88.53,21592.17101610217,69.8231,70.0042,69.6813,69.7286,21592.171
2015-06-23 12:00:00,88.54,88.64,88.48,88.59,15266.518600777345,69.7365,69.8152,69.6892,69.7758,15266.5186
2015-06-23 12:30:00,88.59,88.59,88.39,88.42,24665.46363131593,69.7758,69.7758,69.6183,69.6419,24665.4636
2015-06-23 13:00:00,88.42,88.44,88.34,88.44,14827.87340366463,69.6419,69.6577,69.5789,69.6577,14827.8734
2015-06-23 13:30:00,88.45,88.51,88.39,88.49,20127.706829539144,69.6656,69.7128,69.6183,69.6971,20127.7068
2015-06-23 14:00:00,88.48,88.49,88.36,88.44,17005.830094392004,69.6892,69.6971,69.5947,69.6577,17005.8301
2015-06-23 14:30:00,88.44,88.69,88.38,88.65,39007.49583564686,69.6577,69.8546,69.6104,69.8231,39007.4958
2015-06-23 15:00:00,88.62,88.74,88.52,88.52,23198.22320932815,69.7995,69.894,69.7207,69.7207,23198.2232
2015-06-23 15:30:00,88.55,88.61,88.44,88.57,61331.204886174346,69.7443,69.7916,69.6577,69.7601,61331.2049
2015-06-24 09:30:00,87.36,87.64,86.58,86.75,274075.5136035536,68.8071,69.0276,68.1927,68.3266,274075.5136
2015-06-24 10:00:00,86.76,86.81,86.23,86.58,145301.2215435869,68.3345,68.3739,67.917,68.1927,145301.2215
2015-06-24 10:30:00,86.6,86.7,86.31,86.35,84074.1254858412,68.2085,68.2872,67.98,68.0116,84074.1255
2015-06-24 11:00:00,86.35,86.67,86.28,86.39,70552.47084952804,68.0116,68.2636,67.9564,68.0431,70552.4708
2015-06-24 11:30:00,86.38,86.38,86.03,86.11,26471.404775124927,68.0352,68.0352,67.7595,67.8225,26471.4048
2015-06-24 12:00:00,86.12,86.34,86.1,86.22,50796.77956690727,67.8304,68.0037,67.8146,67.9092,50796.7796
2015-06-24 12:30:00,86.2,86.29,86.1,86.12,32350.083287062746,67.8934,67.9643,67.8146,67.8304,32350.0833
2015-06-24 13:00:00,86.09,86.18,86.01,86.01,105270.68295391448,67.8068,67.8777,67.7438,67.7438,105270.683
2015-06-24 13:30:00,85.99,86.02,85.8,85.83,31721.26596335369,67.728,67.7516,67.5784,67.602,31721.266
2015-06-24 14:00:00,85.81,86.07,85.81,85.91,58654.91393670183,67.5862,67.791,67.5862,67.665,58654.9139
2015-06-24 14:30:00,85.9,86.21,85.83,86.09,47999.72237645752,67.6571,67.9013,67.602,67.8068,47999.7224
2015-06-24 15:00:00,86.07,86.3,86.03,86.15,90471.96002220988,67.791,67.9722,67.7595,67.854,90471.96
2015-06-24 15:30:00,86.14,86.23,85.96,85.99,143409.2171016102,67.8462,67.917,67.7044,67.728,143409.2171
2015-06-25 09:30:00,86.93,87.36,86.82,87.27,60660.74403109383,68.4684,68.8071,68.3817,68.7362,60660.744
2015-06-25 10:00:00,87.26,87.42,87.12,87.26,53621.59911160466,68.7283,68.8543,68.618,68.7283,53621.5991
2015-06-25 10:30:00,87.23,87.32,87.0,87.21,27699.88895058301,68.7047,68.7755,68.5235,68.6889,27699.889
2015-06-25 11:00:00,87.21,87.45,87.14,87.44,38910.32759578012,68.6889,68.8779,68.6338,68.8701,38910.3276
2015-06-25 11:30:00,87.37,87.37,87.02,87.13,14325.374791782342,68.8149,68.8149,68.5393,68.6259,14325.3748
2015-06-25 12:00:00,87.09,87.23,87.01,87.1,32520.821765685727,68.5944,68.7047,68.5314,68.6023,32520.8218
2015-06-25 12:30:00,87.1,87.16,86.92,87.13,23967.240421987783,68.6023,68.6495,68.4605,68.6259,23967.2404
2015-06-25 13:00:00,87.12,87.31,86.99,87.27,43732.64852859522,68.618,68.7677,68.5156,68.7362,43732.6485
2015-06-25 13:30:00,87.22,87.22,87.07,87.07,21197.94558578568,68.6968,68.6968,68.5786,68.5786,21197.9456
2015-06-25 14:00:00,87.07,87.2,86.77,86.77,58281.51027207107,68.5786,68.681,68.3424,68.3424,58281.5103
2015-06-25 14:30:00,86.77,87.02,86.71,86.98,44920.87729039422,68.3424,68.5393,68.2951,68.5078,44920.8773
2015-06-25 15:00:00,86.98,87.04,86.89,86.95,40918.93392559689,68.5078,68.555,68.4369,68.4841,40918.9339
2015-06-25 15:30:00,86.94,87.18,86.9,87.02,180737.09050527483,68.4763,68.6653,68.4447,68.5393,180737.0905
2015-06-26 09:30:00,87.46,87.6,87.32,87.6,43990.83842309828,68.8858,68.9961,68.7755,68.9961,43990.8384
2015-06-26 10:00:00,87.58,87.79,87.31,87.35,73982.50971682399,68.9803,69.1457,68.7677,68.7992,73982.5097
2015-06-26 10:30:00,87.38,87.38,86.86,86.86,13918.656302054413,68.8228,68.8228,68.4132,68.4132,13918.6563
2015-06-26 11:00:00,86.84,87.09,86.84,87.05,30248.47307051638,68.3975,68.5944,68.3975,68.5629,30248.4731
2015-06-26 11:30:00,87.02,87.23,86.92,87.13,33592.44863964464,68.5393,68.7047,68.4605,68.6259,33592.4486
2015-06-26 12:00:00,87.08,87.12,87.0,87.0,18325.930038867296,68.5865,68.618,68.5235,68.5235,18325.93
2015-06-26 12:30:00,86.98,87.08,86.87,86.87,11025.818989450305,68.5078,68.5865,68.4211,68.4211,11025.819
2015-06-26 13:00:00,86.9,87.04,86.87,86.97,7218.212104386452,68.4447,68.555,68.4211,68.4999,7218.2121
2015-06-26 13:30:00,86.97,87.08,86.91,87.0,6933.647973348139,68.4999,68.5865,68.4526,68.5235,6933.648
2015-06-26 14:00:00,86.99,87.04,86.95,86.99,10584.397556912823,68.5156,68.555,68.4841,68.5156,10584.3976
2015-06-26 14:30:00,87.0,87.1,86.89,87.02,17480.56635202665,68.5235,68.6023,68.4369,68.5393,17480.5664
2015-06-26 15:00:00,87.0,87.15,87.0,87.02,27895.613548028872,68.5235,68.6417,68.5235,68.5393,27895.6135
2015-06-26 15:30:00,87.02,87.02,86.61,86.7,87041.92115491393,68.5393,68.5393,68.2163,68.2872,87041.9212
2015-06-29 09:30:00,85.97,86.33,85.54,85.54,114855.63575791226,67.7123,67.9958,67.3736,67.3736,114855.6358
2015-06-29 10:00:00,85.43,85.97,85.09,85.12,50083.28706274292,67.2869,67.7123,67.0191,67.0428,50083.2871
2015-06-29 10:30:00,85.17,85.41,84.86,84.86,37168.239866740696,67.0822,67.2712,66.838,66.838,37168.2399
2015-06-29 11:00:00,84.78,84.93,84.43,84.65,70184.6196557468,66.775,66.8931,66.4993,66.6726,70184.6197
2015-06-29 11:30:00,84.62,85.05,84.43,85.05,35274.847307051634,66.649,66.9876,66.4993,66.9876,35274.8473
2015-06-29 12:00:00,85.05,85.05,84.52,84.61,23736.81288173237,66.9876,66.9876,66.5702,66.6411,23736.8129
2015-06-29 12:30:00,84.68,84.68,84.43,84.62,19937.53470294281,66.6962,66.6962,66.4993,66.649,19937.5347
2015-06-29 13:00:00,84.63,84.68,84.5,84.57,34565.51915602443,66.6568,66.6962,66.5544,66.6096,34565.5192
2015-06-29 13:30:00,84.52,84.69,84.47,84.52,42337.5902276513,66.5702,66.7041,66.5308,66.5702,42337.5902
2015-06-29 14:00:00,84.56,84.56,84.24,84.27,36136.86840644087,66.6017,66.6017,66.3497,66.3733,36136.8684
2015-06-29 14:30:00,84.26,84.57,84.11,84.49,37426.42976124375,66.3654,66.6096,66.2473,66.5466,37426.4298
2015-06-29 15:00:00,84.51,84.55,84.29,84.42,29636.313159355912,66.5623,66.5938,66.389,66.4914,29636.3132
2015-06-29 15:30:00,84.37,84.52,84.19,84.23,118679.9000555247,66.4521,66.5702,66.3103,66.3418,118679.9001
2015-06-30 09:30:00,84.8,84.81,84.06,84.37,48591.06052193225,66.7907,66.7986,66.2079,66.4521,48591.0605
2015-06-30 10:00:00,84.31,84.62,84.31,84.57,17490.283176013323,66.4048,66.649,66.4048,66.6096,17490.2832
2015-06-30 10:30:00,84.57,84.57,84.16,84.36,22726.263187118268,66.6096,66.6096,66.2866,66.4442,22726.2632
2015-06-30 11:00:00,84.35,84.53,84.21,84.24,41141.03275957801,66.4363,66.5781,66.326,66.3497,41141.0328
2015-06-30 11:30:00,84.27,84.27,83.62,83.8,66973.90338700722,66.3733,66.3733,65.8613,66.0031,66973.9034
2015-06-30 12:00:00,83.82,83.92,83.55,83.56,32041.921154913936,66.0189,66.0976,65.8062,65.8141,32041.9212
2015-06-30 12:30:00,83.62,83.75,83.52,83.72,10866.185452526372,65.8613,65.9637,65.7826,65.9401,10866.1855
2015-06-30 13:00:00,83.75,83.8,83.54,83.64,30963.35369239312,65.9637,66.0031,65.7983,65.8771,30963.3537
2015-06-30 13:30:00,83.67,84.11,83.66,84.02,17734.591893392557,65.9007,66.2473,65.8928,66.1764,17734.5919
2015-06-30 14:00:00,83.96,84.35,83.94,84.19,30816.21321488062,66.1291,66.4363,66.1134,66.3103,30816.2132
2015-06-30 14:30:00,84.18,84.29,83.88,83.93,27211.27151582454,66.3024,66.389,66.0661,66.1055,27211.2715
2015-06-30 15:00:00,83.95,84.27,83.95,84.17,30950.86063298168,66.1212,66.3733,66.1212,66.2945,30950.8606
2015-06-30 15:30:00,84.15,84.23,84.03,84.11,136729.594669628,66.2788,66.3418,66.1843,66.2473,136729.5947
2015-07-01 09:30:00,85.19,85.19,84.62,85.13,74228.2065519156,67.0979,67.0979,66.649,67.0506,74228.2066
2015-07-01 10:00:00,85.1,85.4,85.04,85.3,33843.69794558578,67.027,67.2633,66.9798,67.1845,33843.6979
2015-07-01 10:30:00,85.24,85.24,84.73,84.97,39261.52137701277,67.1373,67.1373,66.7356,66.9246,39261.5214
2015-07-01 11:00:00,84.99,84.99,84.6,84.62,36073.01499167129,66.9404,66.9404,66.6332,66.649,36073.015
2015-07-01 11:30:00,84.63,84.63,84.06,84.06,63177.40144364242,66.6568,66.6568,66.2079,66.2079,63177.4014
2015-07-01 12:00:00,84.09,84.19,83.79,83.8,47343.14269850083,66.2315,66.3103,65.9952,66.0031,47343.1427
2015-07-01 12:30:00,83.83,83.97,83.79,83.88,28438.36757357024,66.0267,66.137,65.9952,66.0661,28438.3676
2015-07-01 13:00:00,83.88,83.88,83.7,83.7,21539.422543031647,66.0661,66.0661,65.9243,65.9243,21539.4225
2015-07-01 13:30:00,83.69,83.8,83.65,83.67,31722.65408106608,65.9165,66.0031,65.885,65.9007,31722.6541
2015-07-01 14:00:00,83.68,83.8,83.65,83.67,36192.39311493615,65.9086,66.0031,65.885,65.9007,36192.3931
2015-07-01 14:30:00,83.66,83.78,83.6,83.73,33506.385341476955,65.8928,65.9874,65.8456,65.948,33506.3853
2015-07-01 15:00:00,83.72,83.96,83.71,83.91,85063.85341476956,65.9401,66.1291,65.9322,66.0897,85063.8534
2015-07-01 15:30:00,83.93,84.03,83.67,84.03,113092.72626318713,66.1055,66.1843,65.9007,66.1843,113092.7263
2015-07-02 09:30:00,83.25,83.53,83.19,83.36,69912.54858411993,65.5699,65.7904,65.5227,65.6565,69912.5486
2015-07-02 10:00:00,83.34,83.62,83.34,83.62,11507.49583564686,65.6408,65.8613,65.6408,65.8613,11507.4958
2015-07-02 10:30:00,83.6,83.6,83.24,83.36,23403.66463076069,65.8456,65.8456,65.562,65.6565,23403.6646
2015-07-02 11:00:00,83.39,83.44,83.29,83.33,22488.895058300943,65.6802,65.7196,65.6014,65.6329,22488.8951
2015-07-02 11:30:00,83.36,83.53,83.36,83.46,30564.96390893948,65.6565,65.7904,65.6565,65.7353,30564.9639
2015-07-02 12:00:00,83.47,83.54,83.39,83.47,15093.003886729592,65.7432,65.7983,65.6802,65.7432,15093.0039
2015-07-02 12:30:00,83.47,83.5,83.32,83.35,10828.70627429206,65.7432,65.7668,65.625,65.6487,10828.7063
2015-07-02 13:00:00,83.35,83.54,83.29,83.54,18878.400888395336,65.6487,65.7983,65.6014,65.7983,18878.4009
2015-07-02 13:30:00,83.56,83.67,83.29,83.29,20086.063298167683,65.8141,65.9007,65.6014,65.6014,20086.0633
2015-07-02 14:00:00,83.3,83.6,83.3,83.49,31510.272071071624,65.6093,65.8456,65.6093,65.7589,31510.2721
2015-07-02 14:30:00,83.54,83.63,83.44,83.61,26808.71737923376,65.7983,65.8692,65.7196,65.8535,26808.7174
2015-07-02 15:00:00,83.57,83.8,83.54,83.8,38970.01665741255,65.822,66.0031,65.7983,66.0031,38970.0167
2015-07-02 15:30:00,83.79,83.95,83.74,83.8,102262.63187118268,65.9952,66.1212,65.9558,66.0031,102262.6319
2015-07-06 09:30:00,81.54,82.43,81.53,82.23,120578.84508606327,64.2231,64.9241,64.2152,64.7665,120578.8451
2015-07-06 10:00:00,82.2,82.44,82.13,82.41,34783.453636868406,64.7429,64.9319,64.6878,64.9083,34783.4536
2015-07-06 10:30:00,82.37,82.84,82.37,82.69,30955.02498611882,64.8768,65.247,64.8768,65.1288,30955.025
2015-07-06 11:00:00,82.69,82.72,82.13,82.13,29380.89950027762,65.1288,65.1525,64.6878,64.6878,29380.8995
2015-07-06 11:30:00,82.12,82.44,82.09,82.36,25254.025541365907,64.6799,64.9319,64.6563,64.8689,25254.0255
2015-07-06 12:00:00,82.42,82.47,82.3,82.37,21368.68406440866,64.9162,64.9556,64.8217,64.8768,21368.6841
2015-07-06 12:30:00,82.39,82.44,82.31,82.44,8467.51804553026,64.8926,64.9319,64.8295,64.9319,8467.518
2015-07-06 13:00:00,82.45,82.49,82.38,82.46,18951.97112715158,64.9398,64.9713,64.8847,64.9477,18951.9711
2015-07-06 13:30:00,82.42,82.46,82.08,82.13,36204.88617434758,64.9162,64.9477,64.6484,64.6878,36204.8862
2015-07-06 14:00:00,82.13,82.25,81.98,82.05,46253.47029428095,64.6878,64.7823,64.5696,64.6248,46253.4703
2015-07-06 14:30:00,82.09,82.26,82.04,82.21,39489.17268184342,64.6563,64.7902,64.6169,64.7508,39489.1727
2015-07-06 15:00:00,82.22,82.24,81.97,82.01,66275.68017767907,64.7587,64.7744,64.5617,64.5933,66275.6802
2015-07-06 15:30:00,82.02,82.15,81.99,82.15,120530.26096612992,64.6011,64.7035,64.5775,64.7035,120530.261
2015-07-07 09:30:00,81.58,81.8,81.17,81.24,47706.829539144914,64.2546,64.4279,63.9316,63.9868,47706.8295
2015-07-07 10:00:00,81.2,81.27,80.85,80.99,43990.83842309828,63.9553,64.0104,63.6796,63.7899,43990.8384
2015-07-07 10:30:00,80.97,81.0,80.4,80.79,32232.09328151027,63.7741,63.7977,63.3252,63.6323,32232.0933
2015-07-07 11:00:00,80.75,80.77,80.53,80.61,45771.7934480844,63.6008,63.6166,63.4276,63.4906,45771.7934
2015-07-07 11:30:00,80.58,81.23,80.46,81.23,31921.15491393669,63.4669,63.9789,63.3724,63.9789,31921.1549
2015-07-07 12:00:00,81.17,81.17,80.89,81.06,22765.13048306496,63.9316,63.9316,63.7111,63.845,22765.1305
2015-07-07 12:30:00,81.01,81.1,80.9,81.03,74584.95280399777,63.8056,63.8765,63.719,63.8214,74584.9528
2015-07-07 13:00:00,81.09,81.34,80.88,81.31,90642.69850083286,63.8686,64.0655,63.7032,64.0419,90642.6985
2015-07-07 13:30:00,81.32,81.42,81.06,81.07,57767.90671848972,64.0498,64.1286,63.845,63.8529,57767.9067
2015-07-07 14:00:00,81.1,81.28,81.04,81.15,35255.41365907829,63.8765,64.0183,63.8293,63.9159,35255.4137
2015-07-07 14:30:00,81.13,81.46,81.13,81.36,123446.69627984452,63.9001,64.1601,63.9001,64.0813,123446.6963
2015-07-07 15:00:00,81.41,81.96,81.41,81.95,95259.57801221542,64.1207,64.5539,64.1207,64.546,95259.578
2015-07-07 15:30:00,81.96,82.08,81.79,81.93,96492.22654081066,64.5539,64.6484,64.42,64.5302,96492.2265
2015-07-08 09:30:00,79.75,79.95,77.73,78.45,529215.7134925041,62.8132,62.9707,61.2222,61.7893,529215.7135
2015-07-08 10:00:00,78.43,78.66,77.49,77.64,216131.3159355913,61.7735,61.9547,61.0332,61.1513,216131.3159
2015-07-08 10:30:00,77.62,77.94,77.21,77.89,143324.54192115492,61.1356,61.3876,60.8126,61.3482,143324.5419
2015-07-08 11:00:00,77.89,77.91,76.95,77.13,103033.03720155467,61.3482,61.364,60.6079,60.7496,103033.0372
2015-07-08 11:30:00,77.16,77.61,76.88,77.22,103241.25485841198,60.7733,61.1277,60.5527,60.8205,103241.2549
2015-07-08 12:00:00,77.23,77.48,77.19,77.28,53548.028872848416,60.8284,61.0253,60.7969,60.8678,53548.0289
2015-07-08 12:30:00,77.36,77.46,77.14,77.43,23624.375347029425,60.9308,61.0096,60.7575,60.9859,23624.3753
2015-07-08 13:00:00,77.33,77.46,77.23,77.36,15941.143808995002,60.9072,61.0096,60.8284,60.9308,15941.1438
2015-07-08 13:30:00,77.39,77.46,77.29,77.41,30091.61576901721,60.9544,61.0096,60.8757,60.9702,30091.6158
2015-07-08 14:00:00,77.39,77.45,77.04,77.05,84859.80011104941,60.9544,61.0017,60.6787,60.6866,84859.8001
2015-07-08 14:30:00,77.03,77.03,76.64,76.87,70574.68073292615,60.6709,60.6709,60.3637,60.5449,70574.6807
2015-07-08 15:00:00,76.87,77.09,76.66,76.69,98681.28817323707,60.5449,60.7181,60.3795,60.4031,98681.2882
2015-07-08 15:30:00,76.66,76.9,76.54,76.54,227659.6335369239,60.3795,60.5685,60.2849,60.2849,227659.6335
2015-07-09 09:30:00,78.56,78.67,77.38,77.51,113400.88839533592,61.8759,61.9626,60.9465,61.0489,113400.8884
2015-07-09 10:00:00,77.51,77.72,77.3,77.32,74101.88784008884,61.0489,61.2143,60.8835,60.8993,74101.8878
2015-07-09 10:30:00,77.3,77.67,77.23,77.62,68560.52193225986,60.8835,61.175,60.8284,61.1356,68560.5219
2015-07-09 11:00:00,77.62,77.68,77.49,77.52,147225.15269294835,61.1356,61.1828,61.0332,61.0568,147225.1527
2015-07-09 11:30:00,77.46,77.46,77.09,77.13,57344.53081621321,61.0096,61.0096,60.7181,60.7496,57344.5308
2015-07-09 12:00:00,77.13,77.3,77.07,77.13,42101.61021654636,60.7496,60.8835,60.7024,60.7496,42101.6102
2015-07-09 12:30:00,77.13,77.18,77.0,77.05,33661.85452526374,60.7496,60.789,60.6472,60.6866,33661.8545
2015-07-09 13:00:00,77.06,77.08,76.95,77.02,22673.51471404775,60.6945,60.7103,60.6079,60.663,22673.5147
2015-07-09 13:30:00,77.03,77.11,76.93,77.09,33524.430871737924,60.6709,60.7339,60.5921,60.7181,33524.4309
2015-07-09 14:00:00,77.1,77.16,76.89,77.04,18461.965574680733,60.726,60.7733,60.5606,60.6787,18461.9656
2015-07-09 14:30:00,77.03,77.23,76.94,77.18,30036.09106052193,60.6709,60.8284,60.6,60.789,30036.0911
2015-07-09 15:00:00,77.21,77.26,77.08,77.13,49976.4019988895,60.8126,60.852,60.7103,60.7496,49976.402
2015-07-09 15:30:00,77.13,77.16,76.75,76.78,171971.12715158245,60.7496,60.7733,60.4503,60.474,171971.1272
2015-07-10 09:30:00,77.92,78.06,77.42,77.78,95269.2948362021,61.3719,61.4821,60.978,61.2616,95269.2948
2015-07-10 10:00:00,77.71,77.99,77.66,77.72,64641.86563020544,61.2065,61.427,61.1671,61.2143,64641.8656
2015-07-10 10:30:00,77.71,77.89,77.71,77.85,27058.57856746252,61.2065,61.3482,61.2065,61.3167,27058.5786
2015-07-10 11:00:00,77.85,77.91,77.48,77.55,33774.29205996668,61.3167,61.364,61.0253,61.0804,33774.2921
2015-07-10 11:30:00,77.53,77.53,77.36,77.45,17735.98001110494,61.0647,61.0647,60.9308,61.0017,17735.98
2015-07-10 12:00:00,77.47,77.49,77.41,77.41,10445.585785674624,61.0174,61.0332,60.9702,60.9702,10445.5858
2015-07-10 12:30:00,77.41,77.62,77.36,77.62,14852.859522487506,60.9702,61.1356,60.9308,61.1356,14852.8595
2015-07-10 13:00:00,77.62,77.68,77.45,77.47,20544.142143253743,61.1356,61.1828,61.0017,61.0174,20544.1421
2015-07-10 13:30:00,77.46,77.46,77.36,77.46,19139.36701832315,61.0096,61.0096,60.9308,61.0096,19139.367
2015-07-10 14:00:00,77.46,77.6,77.41,77.44,29024.153248195445,61.0096,61.1198,60.9702,60.9938,29024.1532
2015-07-10 14:30:00,77.47,77.7,77.45,77.68,21403.38700721821,61.0174,61.1986,61.0017,61.1828,21403.387
2015-07-10 15:00:00,77.67,77.75,77.44,77.44,46050.805108273176,61.175,61.238,60.9938,60.9938,46050.8051
2015-07-10 15:30:00,77.44,77.49,77.15,77.21,229476.679622432,60.9938,61.0332,60.7654,60.8126,229476.6796
2015-07-13 09:30:00,78.11,78.16,77.9,78.03,45860.63298167684,61.5215,61.5609,61.3561,61.4585,45860.633
2015-07-13 10:00:00,78.06,78.16,77.93,78.03,45460.85508051082,61.4821,61.5609,61.3797,61.4585,45460.8551
2015-07-13 10:30:00,78.05,78.19,77.99,78.04,35942.53192670738,61.4743,61.5845,61.427,61.4664,35942.5319
2015-07-13 11:00:00,78.01,78.16,77.98,78.01,42039.14491948917,61.4427,61.5609,61.4191,61.4427,42039.1449
2015-07-13 11:30:00,78.0,78.07,77.79,77.94,13302.332037756802,61.4349,61.49,61.2695,61.3876,13302.332
2015-07-13 12:00:00,77.95,78.13,77.92,78.11,17981.676846196555,61.3955,61.5373,61.3719,61.5215,17981.6768
2015-07-13 12:30:00,78.1,78.12,78.02,78.06,19783.45363686841,61.5136,61.5294,61.4506,61.4821,19783.4536
2015-07-13 13:00:00,78.06,78.08,77.82,77.9,18321.765685730148,61.4821,61.4979,61.2931,61.3561,18321.7657
2015-07-13 13:30:00,77.93,78.04,77.84,77.93,18933.92559689061,61.3797,61.4664,61.3089,61.3797,18933.9256
2015-07-13 14:00:00,77.93,78.13,77.93,78.06,26569.96113270405,61.3797,61.5373,61.3797,61.4821,26569.9611
2015-07-13 14:30:00,78.06,78.29,78.05,78.24,17158.523042754023,61.4821,61.6633,61.4743,61.6239,17158.523
2015-07-13 15:00:00,78.22,78.39,78.21,78.39,39798.72293170461,61.6081,61.742,61.6003,61.742,39798.7229
2015-07-13 15:30:00,78.38,78.4,78.15,78.19,197845.6413103831,61.7342,61.7499,61.553,61.5845,197845.6413
2015-07-14 09:30:00,76.89,77.33,76.72,77.26,98885.34147695724,60.5606,60.9072,60.4267,60.852,98885.3415
2015-07-14 10:00:00,77.24,77.55,77.16,77.38,58214.88062187673,60.8363,61.0804,60.7733,60.9465,58214.8806
2015-07-14 10:30:00,77.38,77.55,77.3,77.45,46611.60466407551,60.9465,61.0804,60.8835,61.0017,46611.6047
2015-07-14 11:00:00,77.46,77.57,77.46,77.51,27440.310938367573,61.0096,61.0962,61.0096,61.0489,27440.3109
2015-07-14 11:30:00,77.5,77.72,77.44,77.7,52004.44197667962,61.0411,61.2143,60.9938,61.1986,52004.442
2015-07-14 12:00:00,77.68,77.7,77.33,77.36,41157.6901721266,61.1828,61.1986,60.9072,60.9308,41157.6902
2015-07-14 12:30:00,77.33,77.51,77.27,77.3,69891.7268184342,60.9072,61.0489,60.8599,60.8835,69891.7268
2015-07-14 13:00:00,77.31,77.31,77.08,77.31,82692.9483620211,60.8914,60.8914,60.7103,60.8914,82692.9484
2015-07-14 13:30:00,77.29,77.44,77.15,77.19,54716.82398667407,60.8757,60.9938,60.7654,60.7969,54716.824
2015-07-14 14:00:00,77.22,77.38,77.21,77.38,24486.396446418654,60.8205,60.9465,60.8126,60.9465,24486.3964
2015-07-14 14:30:00,77.38,77.5,77.26,77.36,43686.84064408662,60.9465,61.0411,60.852,60.9308,43686.8406
2015-07-14 15:00:00,77.36,77.68,77.31,77.66,86303.4425319267,60.9308,61.1828,60.8914,61.1671,86303.4425
2015-07-14 15:30:00,77.64,77.65,77.22,77.26,123210.71626873958,61.1513,61.1592,60.8205,60.852,123210.7163
2015-07-15 09:30:00,76.72,76.76,76.23,76.38,137704.05330372014,60.4267,60.4582,60.0408,60.1589,137704.0533
2015-07-15 10:00:00,76.36,76.61,76.28,76.59,47599.9444752915,60.1432,60.3401,60.0802,60.3243,47599.9445
2015-07-15 10:30:00,76.6,76.93,76.59,76.9,54483.62021099389,60.3322,60.5921,60.3243,60.5685,54483.6202
2015-07-15 11:00:00,76.89,77.09,76.85,76.97,70814.82509716823,60.5606,60.7181,60.5291,60.6236,70814.8251
2015-07-15 11:30:00,76.98,77.03,76.71,76.71,50145.752359800106,60.6315,60.6709,60.4188,60.4188,50145.7524
2015-07-15 12:00:00,76.74,76.74,76.62,76.69,81660.18878400887,60.4425,60.4425,60.3479,60.4031,81660.1888
2015-07-15 12:30:00,76.68,76.72,76.59,76.63,68126.04108828428,60.3952,60.4267,60.3243,60.3558,68126.0411
2015-07-15 13:00:00,76.64,76.65,76.53,76.56,29137.97890061077,60.3637,60.3716,60.2771,60.3007,29137.9789
2015-07-15 13:30:00,76.56,76.78,76.56,76.77,33692.393114936145,60.3007,60.474,60.3007,60.4661,33692.3931
2015-07-15 14:00:00,76.77,76.87,76.68,76.87,42225.15269294836,60.4661,60.5449,60.3952,60.5449,42225.1527
2015-07-15 14:30:00,76.87,76.87,76.54,76.56,81799.00055524708,60.5449,60.5449,60.2849,60.3007,81799.0006
2015-07-15 15:00:00,76.57,76.72,76.57,76.63,83216.26873958911,60.3086,60.4267,60.3086,60.3558,83216.2687
2015-07-15 15:30:00,76.62,76.71,76.56,76.59,216336.75735702383,60.3479,60.4188,60.3007,60.3243,216336.7574
2015-07-16 09:30:00,77.67,78.02,77.62,77.77,132505.5524708495,61.175,61.4506,61.1356,61.2537,132505.5525
2015-07-16 10:00:00,77.86,77.98,77.54,77.67,206801.77679067184,61.3246,61.4191,61.0726,61.175,206801.7768
2015-07-16 10:30:00,77.63,77.69,77.52,77.62,118610.4941699056,61.1434,61.1907,61.0568,61.1356,118610.4942
2015-07-16 11:00:00,77.61,77.67,76.98,77.02,111495.0027762354,61.1277,61.175,60.6315,60.663,111495.0028
2015-07-16 11:30:00,77.0,77.01,76.4,76.41,72079.40033314825,60.6472,60.6551,60.1747,60.1825,72079.4003
2015-07-16 12:00:00,76.41,76.77,76.22,76.54,54172.68184342032,60.1825,60.4661,60.0329,60.2849,54172.6818
2015-07-16 12:30:00,76.55,76.69,76.43,76.64,42393.11493614658,60.2928,60.4031,60.1983,60.3637,42393.1149
2015-07-16 13:00:00,76.67,77.19,76.42,77.1,43067.74014436424,60.3873,60.7969,60.1904,60.726,43067.7401
2015-07-16 13:30:00,77.1,77.13,76.69,76.8,59589.11715713492,60.726,60.7496,60.4031,60.4897,59589.1172
2015-07-16 14:00:00,76.8,76.81,76.54,76.58,108559.13381454747,60.4897,60.4976,60.2849,60.3164,108559.1338
2015-07-16 14:30:00,76.59,76.92,76.56,76.9,76127.15158245419,60.3243,60.5842,60.3007,60.5685,76127.1516
2015-07-16 15:00:00,76.9,77.03,76.7,76.74,86729.59466962797,60.5685,60.6709,60.411,60.4425,86729.5947
2015-07-16 15:30:00,76.73,76.87,76.56,76.65,233137.14602998333,60.4346,60.5449,60.3007,60.3716,233137.146
2015-07-17 09:30:00,80.07,80.12,76.86,77.17,458996.3908939478,63.0653,63.1046,60.537,60.7811,458996.3909
2015-07-17 10:00:00,77.21,78.15,76.56,77.92,367859.5224875069,60.8126,61.553,60.3007,61.3719,367859.5225
2015-07-17 10:30:00,77.92,78.57,77.9,78.32,193191.28262076623,61.3719,61.8838,61.3561,61.6869,193191.2826
2015-07-17 11:00:00,78.29,78.62,77.84,78.16,89546.08550805108,61.6633,61.9232,61.3089,61.5609,89546.0855
2015-07-17 11:30:00,78.19,78.19,77.64,77.82,47404.21987784564,61.5845,61.5845,61.1513,61.2931,47404.2199
2015-07-17 12:00:00,77.82,78.02,77.66,78.01,46063.29816768462,61.2931,61.4506,61.1671,61.4427,46063.2982
2015-07-17 12:30:00,78.04,78.15,77.94,78.07,60119.37812326485,61.4664,61.553,61.3876,61.49,60119.3781
2015-07-17 13:00:00,78.06,78.33,78.0,78.14,51749.02831760133,61.4821,61.6948,61.4349,61.5451,51749.0283
2015-07-17 13:30:00,78.13,78.14,77.8,77.93,79149.08384230982,61.5373,61.5451,61.2773,61.3797,79149.0838
2015-07-17 14:00:00,77.93,78.29,77.93,78.24,86254.85841199334,61.3797,61.6633,61.3797,61.6239,86254.8584
2015-07-17 14:30:00,78.24,78.29,77.91,78.11,106871.18267629096,61.6239,61.6633,61.364,61.5215,106871.1827
2015-07-17 15:00:00,78.13,78.59,78.0,78.56,146640.75513603553,61.5373,61.8996,61.4349,61.8759,146640.7551
2015-07-17 15:30:00,78.58,78.66,78.19,78.41,250936.97945585783,61.8917,61.9547,61.5845,61.7578,250936.9795
2015-07-20 09:30:00,79.11,79.24,78.7,79.05,73835.36923931149,62.3091,62.4115,61.9862,62.2619,73835.3692
2015-07-20 10:00:00,79.04,79.25,78.92,78.98,91281.2326485286,62.254,62.4194,62.1595,62.2067,91281.2326
2015-07-20 10:30:00,78.98,79.22,78.9,79.22,65530.26096612992,62.2067,62.3958,62.1437,62.3958,65530.261
2015-07-20 11:00:00,79.24,79.26,79.0,79.04,41719.877845641306,62.4115,62.4273,62.2225,62.254,41719.8778
2015-07-20 11:30:00,78.88,78.89,78.57,78.73,42265.40810660744,62.128,62.1359,61.8838,62.0098,42265.4081
2015-07-20 12:00:00,78.71,79.14,78.69,79.05,16445.03053858967,61.9941,62.3328,61.9783,62.2619,16445.0305
2015-07-20 12:30:00,78.96,79.0,78.7,78.78,30885.61910049972,62.191,62.2225,61.9862,62.0492,30885.6191
2015-07-20 13:00:00,78.84,79.06,78.84,79.04,26614.38089950028,62.0965,62.2698,62.0965,62.254,26614.3809
2015-07-20 13:30:00,79.03,79.04,78.75,78.77,41260.41088284287,62.2461,62.254,62.0256,62.0413,41260.4109
2015-07-20 14:00:00,78.75,78.92,78.69,78.83,53563.29816768462,62.0256,62.1595,61.9783,62.0886,53563.2982
2015-07-20 14:30:00,78.83,78.83,78.5,78.65,88881.17712382009,62.0886,62.0886,61.8287,61.9468,88881.1771
2015-07-20 15:00:00,78.65,79.07,78.62,78.95,111998.88950583008,61.9468,62.2776,61.9232,62.1831,111998.8895
2015-07-20 15:30:00,78.92,78.95,78.62,78.87,269323.98667406995,62.1595,62.1831,61.9232,62.1201,269323.9867
2015-07-21 09:30:00,78.7,78.77,78.17,78.34,71467.24042198778,61.9862,62.0413,61.5688,61.7027,71467.2404
2015-07-21 10:00:00,78.39,78.58,78.23,78.52,57102.99833425874,61.742,61.8917,61.616,61.8444,57102.9983
2015-07-21 10:30:00,78.54,78.7,78.33,78.59,24832.037756801776,61.8602,61.9862,61.6948,61.8996,24832.0378
2015-07-21 11:00:00,78.59,78.59,78.16,78.35,23027.48473070516,61.8996,61.8996,61.5609,61.7105,23027.4847
2015-07-21 11:30:00,78.24,78.52,78.19,78.37,18592.44863964464,61.6239,61.8444,61.5845,61.7263,18592.4486
2015-07-21 12:00:00,78.34,78.42,78.25,78.39,22254.303164908382,61.7027,61.7657,61.6318,61.742,22254.3032
2015-07-21 12:30:00,78.4,78.44,78.32,78.42,17545.807884508606,61.7499,61.7814,61.6869,61.7657,17545.8079
2015-07-21 13:00:00,78.37,78.58,78.34,78.45,33584.11993337035,61.7263,61.8917,61.7027,61.7893,33584.1199
2015-07-21 13:30:00,78.49,78.69,78.42,78.6,58467.518045530254,61.8208,61.9783,61.7657,61.9074,58467.518
2015-07-21 14:00:00,78.55,78.73,78.47,78.73,40087.45141588007,61.8681,62.0098,61.8051,62.0098,40087.4514
2015-07-21 14:30:00,78.67,79.09,78.56,78.88,58752.08217656857,61.9626,62.2934,61.8759,62.128,58752.0822
2015-07-21 15:00:00,78.83,79.01,78.73,78.97,127338.97834536368,62.0886,62.2304,62.0098,62.1989,127338.9783
2015-07-21 15:30:00,78.96,79.2,78.93,78.99,181095.2248750694,62.191,62.38,62.1674,62.2146,181095.2249
2015-07-22 09:30:00,77.24,77.67,77.17,77.52,70029.15047196002,60.8363,61.175,60.7811,61.0568,70029.1505
2015-07-22 10:00:00,77.49,77.63,77.42,77.52,32438.92282065519,61.0332,61.1434,60.978,61.0568,32438.9228
2015-07-22 10:30:00,77.48,77.48,77.15,77.23,44365.63020544142,61.0253,61.0253,60.7654,60.8284,44365.6302
2015-07-22 11:00:00,77.23,77.28,76.86,76.91,70956.4131038312,60.8284,60.8678,60.537,60.5764,70956.4131
2015-07-22 11:30:00,76.91,76.96,76.58,76.68,47390.33870072182,60.5764,60.6157,60.3164,60.3952,47390.3387
2015-07-22 12:00:00,76.68,76.78,76.64,76.77,22250.13881177124,60.3952,60.474,60.3637,60.4661,22250.1388
2015-07-22 12:30:00,76.76,76.92,76.68,76.69,52940.03331482509,60.4582,60.5842,60.3952,60.4031,52940.0333
2015-07-22 13:00:00,76.68,76.9,76.66,76.7,61707.38478622987,60.3952,60.5685,60.3795,60.411,61707.3848
2015-07-22 13:30:00,76.74,76.87,76.74,76.77,31705.996668517488,60.4425,60.5449,60.4425,60.4661,31705.9967
2015-07-22 14:00:00,76.77,76.93,76.7,76.9,65347.0294280955,60.4661,60.5921,60.411,60.5685,65347.0294
2015-07-22 14:30:00,76.91,77.04,76.9,76.9,88196.83509161577,60.5764,60.6787,60.5685,60.5685,88196.8351
2015-07-22 15:00:00,76.9,76.93,76.65,76.77,72251.52692948362,60.5685,60.5921,60.3716,60.4661,72251.5269
2015-07-22 15:30:00,76.76,76.8,76.64,76.79,125237.36812881732,60.4582,60.4897,60.3637,60.4818,125237.3681
2015-07-23 09:30:00,77.2,77.41,76.97,77.16,41747.64019988895,60.8048,60.9702,60.6236,60.7733,41747.6402
2015-07-23 10:00:00,77.15,77.33,77.13,77.17,18213.49250416435,60.7654,60.9072,60.7496,60.7811,18213.4925
2015-07-23 10:30:00,77.18,77.61,77.18,77.51,26333.98112159911,60.789,61.1277,60.789,61.0489,26333.9811
2015-07-23 11:00:00,77.48,77.5,77.16,77.33,33357.85674625208,61.0253,61.0411,60.7733,60.9072,33357.8567
2015-07-23 11:30:00,77.33,77.38,76.87,76.93,21754.580788450858,60.9072,60.9465,60.5449,60.5921,21754.5808
2015-07-23 12:00:00,76.9,77.05,76.76,76.87,23542.476401998887,60.5685,60.6866,60.4582,60.5449,23542.4764
2015-07-23 12:30:00,76.89,76.99,76.83,76.98,12215.435868961687,60.5606,60.6394,60.5133,60.6315,12215.4359
2015-07-23 13:00:00,76.98,77.02,76.79,76.87,8471.682398667406,60.6315,60.663,60.4818,60.5449,8471.6824
2015-07-23 13:30:00,76.91,77.0,76.82,76.9,10623.264852859522,60.5764,60.6472,60.5055,60.5685,10623.2649
2015-07-23 14:00:00,76.93,76.97,76.8,76.92,15857.85674625208,60.5921,60.6236,60.4897,60.5842,15857.8567
2015-07-23 14:30:00,76.92,77.07,76.78,76.79,29993.059411438087,60.5842,60.7024,60.474,60.4818,29993.0594
2015-07-23 15:00:00,76.79,76.8,76.59,76.63,42894.22543031649,60.4818,60.4897,60.3243,60.3558,42894.2254
2015-07-23 15:30:00,76.64,76.71,76.51,76.66,149633.53692393113,60.3637,60.4188,60.2613,60.3795,149633.5369
2015-07-24 09:30:00,76.44,76.71,76.38,76.67,35906.44086618545,60.2062,60.4188,60.1589,60.3873,35906.4409
2015-07-24 10:00:00,76.71,76.88,76.18,76.38,48096.890616324265,60.4188,60.5527,60.0014,60.1589,48096.8906
2015-07-24 10:30:00,76.36,76.36,75.87,75.89,33731.26041088284,60.1432,60.1432,59.7572,59.773,33731.2604
2015-07-24 11:00:00,75.89,76.0,75.77,76.0,20970.294280955022,59.773,59.8596,59.6785,59.8596,20970.2943
2015-07-24 11:30:00,75.97,75.97,75.53,75.53,33055.2470849528,59.836,59.836,59.4894,59.4894,33055.2471
2015-07-24 12:00:00,75.52,75.67,75.45,75.45,16095.224875069403,59.4816,59.5997,59.4264,59.4264,16095.2249
2015-07-24 12:30:00,75.45,75.51,75.09,75.09,25297.05719044975,59.4264,59.4737,59.1429,59.1429,25297.0572
2015-07-24 13:00:00,75.11,75.2,75.03,75.07,29956.968350916155,59.1586,59.2295,59.0956,59.1271,29956.9684
2015-07-24 13:30:00,75.09,75.13,74.5,74.58,66271.51582454192,59.1429,59.1744,58.6782,58.7412,66271.5158
2015-07-24 14:00:00,74.53,74.84,74.53,74.84,32620.76624097723,58.7018,58.946,58.7018,58.946,32620.7662
2015-07-24 14:30:00,74.8,74.82,74.61,74.67,46948.91726818434,58.9145,58.9302,58.7648,58.8121,46948.9173
2015-07-24 15:00:00,74.66,74.99,74.62,74.88,77817.87895613548,58.8042,59.0641,58.7727,58.9775,77817.879
2015-07-24 15:30:00,74.9,74.95,74.74,74.84,163529.98334258745,58.9932,59.0326,58.8672,58.946,163529.9833
2015-07-27 09:30:00,74.79,74.84,74.09,74.47,104185.17490283176,58.9066,58.946,58.3553,58.6545,104185.1749
2015-07-27 10:00:00,74.5,74.5,74.17,74.22,83341.1993337035,58.6782,58.6782,58.4183,58.4576,83341.1993
2015-07-27 10:30:00,74.25,74.39,73.99,74.08,141701.83231538034,58.4813,58.5915,58.2765,58.3474,141701.8323
2015-07-27 11:00:00,74.08,74.13,73.83,73.85,92355.63575791229,58.3474,58.3868,58.1505,58.1662,92355.6358
2015-07-27 11:30:00,73.84,73.85,73.44,73.55,54791.782343142695,58.1583,58.1662,57.8433,57.9299,54791.7823
2015-07-27 12:00:00,73.57,73.62,73.36,73.55,38073.292615213766,57.9457,57.9851,57.7803,57.9299,38073.2926
2015-07-27 12:30:00,73.57,73.73,73.48,73.52,29081.06607440311,57.9457,58.0717,57.8748,57.9063,29081.0661
2015-07-27 13:00:00,73.5,73.55,73.33,73.41,32948.36202109939,57.8906,57.9299,57.7567,57.8197,32948.362
2015-07-27 13:30:00,73.38,73.42,73.29,73.34,38224.59744586341,57.796,57.8275,57.7251,57.7645,38224.5974
2015-07-27 14:00:00,73.34,73.46,73.3,73.3,70566.35202665186,57.7645,57.859,57.733,57.733,70566.352
2015-07-27 14:30:00,73.29,73.39,72.74,73.26,161160.46640755134,57.7251,57.8039,57.292,57.7015,161160.4664
2015-07-27 15:00:00,73.26,73.32,73.11,73.24,53789.561354802885,57.7015,57.7488,57.5834,57.6858,53789.5614
2015-07-27 15:30:00,73.21,73.57,73.21,73.55,185874.51415880065,57.6621,57.9457,57.6621,57.9299,185874.5142
2015-07-28 09:30:00,74.64,74.79,74.14,74.3,63667.40699611326,58.7884,58.9066,58.3946,58.5207,63667.407
2015-07-28 10:00:00,74.36,74.37,73.98,74.17,64733.48139922265,58.5679,58.5758,58.2686,58.4183,64733.4814
2015-07-28 10:30:00,74.17,74.45,74.06,74.45,43763.187118267626,58.4183,58.6388,58.3316,58.6388,43763.1871
2015-07-28 11:00:00,74.45,74.87,74.37,74.87,88257.91227096057,58.6388,58.9696,58.5758,58.9696,88257.9123
2015-07-28 11:30:00,74.88,74.92,74.63,74.69,28200.99944475292,58.9775,59.009,58.7806,58.8278,28200.9994
2015-07-28 12:00:00,74.68,74.82,74.67,74.78,36951.6935036091,58.82,58.9302,58.8121,58.8987,36951.6935
2015-07-28 12:30:00,74.77,74.78,74.66,74.75,30957.801221543585,58.8908,58.8987,58.8042,58.8751,30957.8012
2015-07-28 13:00:00,74.73,74.87,74.73,74.84,61905.885619100496,58.8593,58.9696,58.8593,58.946,61905.8856
2015-07-28 13:30:00,74.82,74.91,74.75,74.87,45792.61521377012,58.9302,59.0011,58.8751,58.9696,45792.6152
2015-07-28 14:00:00,74.86,75.06,74.84,75.04,34203.22043309273,58.9617,59.1192,58.946,59.1035,34203.2204
2015-07-28 14:30:00,75.04,75.04,74.78,74.89,37587.45141588007,59.1035,59.1035,58.8987,58.9854,37587.4514
2015-07-28 15:00:00,74.91,74.92,74.8,74.82,43972.79289283731,59.0011,59.009,58.9145,58.9302,43972.7929
2015-07-28 15:30:00,74.82,74.87,74.63,74.78,121703.22043309272,58.9302,58.9696,58.7806,58.8987,121703.2204
2015-07-29 09:30:00,74.99,75.1,74.76,74.92,26872.570794003328,59.0641,59.1508,58.883,59.009,26872.5708
2015-07-29 10:00:00,74.93,75.14,74.88,74.99,25087.451415880067,59.0169,59.1823,58.9775,59.0641,25087.4514
2015-07-29 10:30:00,74.97,75.48,74.97,75.41,25749.583564686283,59.0484,59.4501,59.0484,59.3949,25749.5836
2015-07-29 11:00:00,75.43,75.56,75.26,75.48,50664.90838423098,59.4107,59.5131,59.2768,59.4501,50664.9084
2015-07-29 11:30:00,75.43,75.77,75.43,75.63,26379.78900610772,59.4107,59.6785,59.4107,59.5682,26379.789
2015-07-29 12:00:00,75.65,75.68,75.37,75.43,6662.965019433647,59.5839,59.6076,59.3634,59.4107,6662.965
2015-07-29 12:30:00,75.44,75.47,75.33,75.35,22903.942254303165,59.4185,59.4422,59.3319,59.3477,22903.9423
2015-07-29 13:00:00,75.38,75.38,75.24,75.27,11844.80843975569,59.3713,59.3713,59.261,59.2846,11844.8084
2015-07-29 13:30:00,75.29,75.29,75.1,75.25,9994.447529150471,59.3004,59.3004,59.1508,59.2689,9994.4475
2015-07-29 14:00:00,75.25,75.45,75.01,75.38,19480.843975569125,59.2689,59.4264,59.0799,59.3713,19480.844
2015-07-29 14:30:00,75.38,75.75,75.38,75.67,23850.638534147693,59.3713,59.6627,59.3713,59.5997,23850.6385
2015-07-29 15:00:00,75.69,75.71,75.51,75.62,27903.94225430316,59.6155,59.6312,59.4737,59.5603,27903.9423
2015-07-29 15:30:00,75.53,75.66,75.46,75.59,57726.26318711826,59.4894,59.5918,59.4343,59.5367,57726.2632
2015-07-30 09:30:00,75.07,75.14,74.73,74.86,73900.61077179345,59.1271,59.1823,58.8593,58.9617,73900.6108
2015-07-30 10:00:00,74.84,74.98,74.56,74.61,44325.37479178234,58.946,59.0562,58.7254,58.7648,44325.3748
2015-07-30 10:30:00,74.66,74.91,74.66,74.72,30117.99000555247,58.8042,59.0011,58.8042,58.8515,30117.99
2015-07-30 11:00:00,74.69,75.19,74.69,75.16,46497.77901166018,58.8278,59.2216,58.8278,59.198,46497.779
2015-07-30 11:30:00,75.29,75.42,75.12,75.12,11379.789006107718,59.3004,59.4028,59.1665,59.1665,11379.789
2015-07-30 12:00:00,75.12,75.23,75.0,75.14,18666.01887840089,59.1665,59.2531,59.072,59.1823,18666.0189
2015-07-30 12:30:00,75.17,75.27,75.04,75.27,11539.42254303165,59.2059,59.2846,59.1035,59.2846,11539.4225
2015-07-30 13:00:00,75.24,75.33,75.08,75.08,10948.084397556911,59.261,59.3319,59.135,59.135,10948.0844
2015-07-30 13:30:00,75.09,75.2,75.05,75.09,14137.978900610771,59.1429,59.2295,59.1114,59.1429,14137.9789
2015-07-30 14:00:00,75.13,75.2,75.08,75.2,43871.46029983342,59.1744,59.2295,59.135,59.2295,43871.4603
2015-07-30 14:30:00,75.23,75.56,75.23,75.53,14158.800666296502,59.2531,59.5131,59.2531,59.4894,14158.8007
2015-07-30 15:00:00,75.53,75.63,75.53,75.63,31460.29983342588,59.4894,59.5682,59.4894,59.5682,31460.2998
2015-07-30 15:30:00,75.62,75.62,75.51,75.57,67895.61354802886,59.5603,59.5603,59.4737,59.5209,67895.6135
2015-07-31 09:30:00,76.96,76.98,75.32,75.75,72624.93059411438,60.6157,60.6315,59.324,59.6627,72624.9306
2015-07-31 10:00:00,75.84,75.84,75.44,75.58,34522.48750694059,59.7336,59.7336,59.4185,59.5288,34522.4875
2015-07-31 10:30:00,75.56,75.86,75.53,75.53,24375.34702942809,59.5131,59.7493,59.4894,59.4894,24375.347
2015-07-31 11:00:00,75.51,75.7,75.48,75.69,18931.14936146585,59.4737,59.6233,59.4501,59.6155,18931.1494
2015-07-31 11:30:00,75.66,75.87,75.64,75.72,15130.483064963908,59.5918,59.7572,59.5761,59.6391,15130.4831
2015-07-31 12:00:00,75.76,75.87,75.68,75.76,7540.255413659078,59.6706,59.7572,59.6076,59.6706,7540.2554
2015-07-31 12:30:00,75.74,75.78,75.53,75.53,12531.926707384786,59.6548,59.6863,59.4894,59.4894,12531.9267
2015-07-31 13:00:00,75.53,75.55,75.3,75.3,33275.95780122154,59.4894,59.5052,59.3083,59.3083,33275.9578
2015-07-31 13:30:00,75.32,75.44,75.28,75.43,21464.46418656302,59.324,59.4185,59.2925,59.4107,21464.4642
2015-07-31 14:00:00,75.44,75.56,75.36,75.43,19379.51138256524,59.4185,59.5131,59.3555,59.4107,19379.5114
2015-07-31 14:30:00,75.43,75.53,75.34,75.47,12475.013881177125,59.4107,59.4894,59.3398,59.4422,12475.0139
2015-07-31 15:00:00,75.45,75.51,75.35,75.38,23430.038867295945,59.4264,59.4737,59.3477,59.3713,23430.0389
2015-07-31 15:30:00,75.4,75.76,75.37,75.74,190699.61132704053,59.387,59.6706,59.3634,59.6548,190699.6113
2015-08-03 09:30:00,75.38,75.79,74.89,75.28,81163.24264297613,59.3713,59.6942,58.9854,59.2925,81163.2426
2015-08-03 10:00:00,75.33,75.4,75.05,75.1,48395.33592448639,59.3319,59.387,59.1114,59.1508,48395.3359
2015-08-03 10:30:00,75.09,75.35,75.03,75.31,24798.722931704608,59.1429,59.3477,59.0956,59.3162,24798.7229
2015-08-03 11:00:00,75.33,75.39,75.19,75.19,34453.081621321486,59.3319,59.3792,59.2216,59.2216,34453.0816
2015-08-03 11:30:00,75.23,75.4,75.07,75.09,25106.885063853413,59.2531,59.387,59.1271,59.1429,25106.8851
2015-08-03 12:00:00,75.09,75.12,74.83,74.97,37948.36202109938,59.1429,59.1665,58.9381,59.0484,37948.362
2015-08-03 12:30:00,74.94,74.94,74.5,74.54,41453.35924486396,59.0247,59.0247,58.6782,58.7097,41453.3592
2015-08-03 13:00:00,74.5,74.52,74.14,74.28,102302.88728484177,58.6782,58.6939,58.3946,58.5049,102302.8873
2015-08-03 13:30:00,74.29,74.32,74.14,74.2,52305.66352026651,58.5128,58.5364,58.3946,58.4419,52305.6635
2015-08-03 14:00:00,74.22,74.22,74.09,74.15,75648.2509716824,58.4576,58.4576,58.3553,58.4025,75648.251
2015-08-03 14:30:00,74.14,74.22,73.94,73.96,80824.5419211549,58.3946,58.4576,58.2371,58.2529,80824.5419
2015-08-03 15:00:00,73.95,74.06,73.75,73.91,153470.294280955,58.245,58.3316,58.0875,58.2135,153470.2943
2015-08-03 15:30:00,73.91,74.42,73.91,74.41,216136.8684064409,58.2135,58.6152,58.2135,58.6073,216136.8684
2015-08-04 09:30:00,74.5,75.2,74.5,75.08,29904.21987784564,58.6782,59.2295,58.6782,59.135,29904.2199
2015-08-04 10:00:00,75.04,75.07,74.77,74.97,39008.88395335924,59.1035,59.1271,58.8908,59.0484,39008.884
2015-08-04 10:30:00,74.92,75.03,74.71,74.71,70692.67073847861,59.009,59.0956,58.8436,58.8436,70692.6707
2015-08-04 11:00:00,74.76,75.02,74.76,75.0,17276.513048306497,58.883,59.0877,58.883,59.072,17276.513
2015-08-04 11:30:00,75.05,75.07,74.91,75.0,12909.494725152692,59.1114,59.1271,59.0011,59.072,12909.4947
2015-08-04 12:00:00,74.96,75.21,74.96,75.06,21951.693503609105,59.0405,59.2374,59.0405,59.1192,21951.6935
2015-08-04 12:30:00,75.07,75.09,74.72,74.72,6583.842309827873,59.1271,59.1429,58.8515,58.8515,6583.8423
2015-08-04 13:00:00,74.68,74.76,74.65,74.67,7916.435313714603,58.82,58.883,58.7963,58.8121,7916.4353
2015-08-04 13:30:00,74.71,74.78,74.53,74.57,19990.283176013323,58.8436,58.8987,58.7018,58.7333,19990.2832
2015-08-04 14:00:00,74.57,74.61,74.37,74.49,38917.26818434203,58.7333,58.7648,58.5758,58.6703,38917.2682
2015-08-04 14:30:00,74.48,74.63,74.48,74.61,35381.73237090505,58.6624,58.7806,58.6624,58.7648,35381.7324
2015-08-04 15:00:00,74.63,74.64,74.45,74.53,64086.61854525263,58.7806,58.7884,58.6388,58.7018,64086.6185
2015-08-04 15:30:00,74.52,74.58,74.32,74.56,146049.4169905608,58.6939,58.7412,58.5364,58.7254,146049.417
2015-08-05 09:30:00,75.56,75.63,75.14,75.14,63904.77512493059,59.5131,59.5682,59.1823,59.1823,63904.7751
2015-08-05 10:00:00,75.2,75.55,75.04,75.49,13548.028872848416,59.2295,59.5052,59.1035,59.4579,13548.0289
2015-08-05 10:30:00,75.48,75.58,75.26,75.29,60918.93392559689,59.4501,59.5288,59.2768,59.3004,60918.9339
2015-08-05 11:00:00,75.29,75.38,75.13,75.19,50469.18378678511,59.3004,59.3713,59.1744,59.2216,50469.1838
2015-08-05 11:30:00,75.18,75.18,74.74,74.78,24194.89172681844,59.2138,59.2138,58.8672,58.8987,24194.8917
2015-08-05 12:00:00,74.78,75.09,74.78,74.98,22481.95446973904,58.8987,59.1429,58.8987,59.0562,22481.9545
2015-08-05 12:30:00,75.02,75.11,74.98,75.07,15616.324264297613,59.0877,59.1586,59.0562,59.1271,15616.3243
2015-08-05 13:00:00,75.01,75.11,74.81,74.91,45802.3320377568,59.0799,59.1586,58.9223,59.0011,45802.332
2015-08-05 13:30:00,74.9,75.12,74.88,75.03,16328.428650749582,58.9932,59.1665,58.9775,59.0956,16328.4287
2015-08-05 14:00:00,75.02,75.13,74.99,75.09,31804.55302609661,59.0877,59.1744,59.0641,59.1429,31804.553
2015-08-05 14:30:00,75.14,75.27,75.05,75.09,19051.915602443085,59.1823,59.2846,59.1114,59.1429,19051.9156
2015-08-05 15:00:00,75.11,75.16,75.04,75.08,42780.39977790116,59.1586,59.198,59.1035,59.135,42780.3998
2015-08-05 15:30:00,75.08,75.2,75.02,75.09,106715.71349250416,59.135,59.2295,59.0877,59.1429,106715.7135
2015-08-06 09:30:00,75.67,75.67,74.49,74.57,39704.33092726263,59.5997,59.5997,58.6703,58.7333,39704.3309
2015-08-06 10:00:00,74.58,74.78,74.29,74.44,44668.239866740696,58.7412,58.8987,58.5128,58.6309,44668.2399
2015-08-06 10:30:00,74.57,74.9,74.54,74.67,30029.15047196002,58.7333,58.9932,58.7097,58.8121,30029.1505
2015-08-06 11:00:00,74.71,74.76,74.44,74.47,36000.832870627426,58.8436,58.883,58.6309,58.6545,36000.8329
2015-08-06 11:30:00,74.5,74.5,74.23,74.28,20378.956135480286,58.6782,58.6782,58.4655,58.5049,20378.9561
2015-08-06 12:00:00,74.32,74.55,74.29,74.55,25024.986118822875,58.5364,58.7176,58.5128,58.7176,25024.9861
2015-08-06 12:30:00,74.53,74.76,74.42,74.69,41114.65852304275,58.7018,58.883,58.6152,58.8278,41114.6585
2015-08-06 13:00:00,74.68,74.73,74.43,74.5,21975.2915047196,58.82,58.8593,58.623,58.6782,21975.2915
2015-08-06 13:30:00,74.55,74.56,74.37,74.5,13815.935591338144,58.7176,58.7254,58.5758,58.6782,13815.9356
2015-08-06 14:00:00,74.5,74.72,74.43,74.69,48063.57579122709,58.6782,58.8515,58.623,58.8278,48063.5758
2015-08-06 14:30:00,74.73,75.05,74.66,74.96,86150.74958356468,58.8593,59.1114,58.8042,59.0405,86150.7496
2015-08-06 15:00:00,74.96,75.12,74.78,74.93,157817.87895613548,59.0405,59.1665,58.8987,59.0169,157817.879
2015-08-06 15:30:00,74.93,75.51,74.84,75.04,205984.17545807883,59.0169,59.4737,58.946,59.1035,205984.1755
2015-08-07 09:30:00,75.35,75.62,75.0,75.51,36878.12326485286,59.3477,59.5603,59.072,59.4737,36878.1233
2015-08-07 10:00:00,75.51,75.97,75.39,75.79,84167.1293725708,59.4737,59.836,59.3792,59.6942,84167.1294
2015-08-07 10:30:00,75.76,76.02,75.62,75.7,67727.65130483065,59.6706,59.8754,59.5603,59.6233,67727.6513
2015-08-07 11:00:00,75.68,75.76,75.29,75.32,31060.521932259853,59.6076,59.6706,59.3004,59.324,31060.5219
2015-08-07 11:30:00,75.28,75.38,75.17,75.29,19260.133259300383,59.2925,59.3713,59.2059,59.3004,19260.1333
2015-08-07 12:00:00,75.36,75.43,75.2,75.2,22633.259300388672,59.3555,59.4107,59.2295,59.2295,22633.2593
2015-08-07 12:30:00,75.17,75.36,75.08,75.29,32119.65574680733,59.2059,59.3555,59.135,59.3004,32119.6557
2015-08-07 13:00:00,75.25,75.27,74.97,75.13,31178.511937812324,59.2689,59.2846,59.0484,59.1744,31178.5119
2015-08-07 13:30:00,75.19,75.3,75.15,75.22,17438.92282065519,59.2216,59.3083,59.1901,59.2453,17438.9228
2015-08-07 14:00:00,75.22,75.25,75.09,75.12,24780.67740144364,59.2453,59.2689,59.1429,59.1665,24780.6774
2015-08-07 14:30:00,75.16,75.22,75.04,75.12,13920.044419766797,59.198,59.2453,59.1035,59.1665,13920.0444
2015-08-07 15:00:00,75.15,75.25,75.07,75.14,28839.53359244864,59.1901,59.2689,59.1271,59.1823,28839.5336
2015-08-07 15:30:00,75.15,75.44,75.15,75.42,139290.6718489728,59.1901,59.4185,59.1901,59.4028,139290.6718
2015-08-10 09:30:00,75.81,76.87,75.81,76.76,50875.90227651304,59.71,60.5449,59.71,60.4582,50875.9023
2015-08-10 10:00:00,76.77,76.95,76.66,76.69,44966.68517490283,60.4661,60.6079,60.3795,60.4031,44966.6852
2015-08-10 10:30:00,76.65,77.08,76.65,77.0,44795.94669627984,60.3716,60.7103,60.3716,60.6472,44795.9467
2015-08-10 11:00:00,77.05,77.21,76.95,77.12,32025.26374236535,60.6866,60.8126,60.6079,60.7418,32025.2637
2015-08-10 11:30:00,77.11,77.31,76.93,77.26,28879.78900610772,60.7339,60.8914,60.5921,60.852,28879.789
2015-08-10 12:00:00,77.27,77.36,77.18,77.23,16363.131593559132,60.8599,60.9308,60.789,60.8284,16363.1316
2015-08-10 12:30:00,77.25,77.48,77.21,77.44,20508.05108273181,60.8442,61.0253,60.8126,60.9938,20508.0511
2015-08-10 13:00:00,77.4,77.49,77.36,77.42,17720.71071626874,60.9623,61.0332,60.9308,60.978,17720.7107
2015-08-10 13:30:00,77.41,77.67,77.36,77.67,54017.21265963354,60.9702,61.175,60.9308,61.175,54017.2127
2015-08-10 14:00:00,77.65,77.7,77.54,77.68,26060.521932259853,61.1592,61.1986,61.0726,61.1828,26060.5219
2015-08-10 14:30:00,77.64,77.68,77.36,77.41,31252.08217656857,61.1513,61.1828,60.9308,60.9702,31252.0822
2015-08-10 15:00:00,77.41,77.41,77.23,77.33,35262.3542476402,60.9702,60.9702,60.8284,60.9072,35262.3542
2015-08-10 15:30:00,77.32,77.39,77.16,77.36,104211.549139367,60.8993,60.9544,60.7733,60.9308,104211.5491
2015-08-11 09:30:00,75.55,75.58,74.4,74.91,133765.96335369238,59.5052,59.5288,58.5994,59.0011,133765.9634
2015-08-11 10:00:00,74.91,75.18,74.65,75.0,29773.73681288173,59.0011,59.2138,58.7963,59.072,29773.7368
2015-08-11 10:30:00,74.94,75.01,74.71,74.86,38160.74403109383,59.0247,59.0799,58.8436,58.9617,38160.744
2015-08-11 11:00:00,74.81,74.88,74.57,74.57,41254.85841199334,58.9223,58.9775,58.7333,58.7333,41254.8584
2015-08-11 11:30:00,74.55,74.65,74.29,74.3,31744.863964464184,58.7176,58.7963,58.5128,58.5207,31744.864
2015-08-11 12:00:00,74.32,74.57,74.3,74.44,29121.321488062185,58.5364,58.7333,58.5207,58.6309,29121.3215
2015-08-11 12:30:00,74.4,74.55,74.23,74.23,27727.651304830648,58.5994,58.7176,58.4655,58.4655,27727.6513
2015-08-11 13:00:00,74.27,74.29,74.07,74.23,34554.41421432537,58.497,58.5128,58.3395,58.4655,34554.4142
2015-08-11 13:30:00,74.19,74.27,74.02,74.12,35140.19988895058,58.434,58.497,58.3001,58.3789,35140.1999
2015-08-11 14:00:00,74.12,74.18,73.91,74.13,42953.91449194891,58.3789,58.4261,58.2135,58.3868,42953.9145
2015-08-11 14:30:00,74.12,74.35,73.97,74.27,134128.2620766241,58.3789,58.56,58.2607,58.497,134128.2621
2015-08-11 15:00:00,74.29,74.36,74.14,74.32,68643.80899500278,58.5128,58.5679,58.3946,58.5364,68643.809
2015-08-11 15:30:00,74.32,74.43,74.28,74.35,143310.66074403108,58.5364,58.623,58.5049,58.56,143310.6607
2015-08-12 09:30:00,73.91,74.09,73.22,73.42,98457.80122154356,58.2135,58.3553,57.67,57.8275,98457.8012
2015-08-12 10:00:00,73.35,73.37,72.13,72.43,52781.78789561355,57.7724,57.7882,56.8115,57.0478,52781.7879
2015-08-12 10:30:00,72.39,72.9,72.38,72.58,53618.8228761799,57.0163,57.418,57.0084,57.1659,53618.8229
2015-08-12 11:00:00,72.56,73.07,72.56,72.84,51350.63853414769,57.1502,57.5519,57.1502,57.3707,51350.6385
2015-08-12 11:30:00,72.8,73.07,72.77,73.06,27023.87562465297,57.3392,57.5519,57.3156,57.544,27023.8756
2015-08-12 12:00:00,73.06,73.24,72.7,73.14,35710.71626873959,57.544,57.6858,57.2604,57.607,35710.7163
2015-08-12 12:30:00,73.14,73.38,73.06,73.38,14100.499722376457,57.607,57.796,57.544,57.796,14100.4997
2015-08-12 13:00:00,73.4,74.04,73.39,73.78,68064.96390893948,57.8118,58.3159,57.8039,58.1111,68064.9639
2015-08-12 13:30:00,73.8,74.09,73.63,74.09,28076.06885063853,58.1268,58.3553,57.9929,58.3553,28076.0689
2015-08-12 14:00:00,74.05,74.42,73.89,73.9,57637.42365352582,58.3237,58.6152,58.1977,58.2056,57637.4237
2015-08-12 14:30:00,73.91,74.42,73.89,74.29,65699.61132704053,58.2135,58.6152,58.1977,58.5128,65699.6113
2015-08-12 15:00:00,74.29,74.51,74.06,74.5,68802.05441421432,58.5128,58.6861,58.3316,58.6782,68802.0544
2015-08-12 15:30:00,74.5,74.62,74.28,74.34,154414.21432537478,58.6782,58.7727,58.5049,58.5522,154414.2143
2015-08-13 09:30:00,74.37,75.04,74.35,74.91,38713.21488062188,58.5758,59.1035,58.56,59.0011,38713.2149
2015-08-13 10:00:00,74.93,75.42,74.84,75.35,48327.31815657968,59.0169,59.4028,58.946,59.3477,48327.3182
2015-08-13 10:30:00,75.25,75.57,75.14,75.38,41588.00666296502,59.2689,59.5209,59.1823,59.3713,41588.0067
2015-08-13 11:00:00,75.36,75.54,75.13,75.3,43066.35202665185,59.3555,59.4973,59.1744,59.3083,43066.352
2015-08-13 11:30:00,75.28,75.54,75.17,75.24,37801.22154358689,59.2925,59.4973,59.2059,59.261,37801.2215
2015-08-13 12:00:00,75.31,75.51,75.29,75.45,22633.259300388672,59.3162,59.4737,59.3004,59.4264,22633.2593
2015-08-13 12:30:00,75.48,75.55,75.36,75.38,21775.402554136588,59.4501,59.5052,59.3555,59.3713,21775.4026
2015-08-13 13:00:00,75.38,75.55,75.33,75.52,42897.00166574125,59.3713,59.5052,59.3319,59.4816,42897.0017
2015-08-13 13:30:00,75.53,75.61,75.35,75.35,60570.516379789005,59.4894,59.5524,59.3477,59.3477,60570.5164
2015-08-13 14:00:00,75.37,75.76,75.36,75.71,31557.468073292614,59.3634,59.6706,59.3555,59.6312,31557.4681
2015-08-13 14:30:00,75.73,75.97,75.71,75.76,63682.676290949465,59.647,59.836,59.6312,59.6706,63682.6763
2015-08-13 15:00:00,75.76,75.89,75.66,75.67,70798.16768461965,59.6706,59.773,59.5918,59.5997,70798.1677
2015-08-13 15:30:00,75.66,75.67,75.27,75.51,157066.9072737368,59.5918,59.5997,59.2846,59.4737,157066.9073
2015-08-14 09:30:00,75.56,75.84,75.43,75.54,63056.63520266518,59.5131,59.7336,59.4107,59.4973,63056.6352
2015-08-14 10:00:00,75.52,75.71,75.2,75.57,23575.79122709605,59.4816,59.6312,59.2295,59.5209,23575.7912
2015-08-14 10:30:00,75.63,75.63,75.3,75.42,16116.046640755136,59.5682,59.5682,59.3083,59.4028,16116.0466
2015-08-14 11:00:00,75.37,75.49,75.09,75.12,28702.10993892282,59.3634,59.4579,59.1429,59.1665,28702.1099
2015-08-14 11:30:00,75.09,75.12,74.9,74.98,12069.683509161576,59.1429,59.1665,58.9932,59.0562,12069.6835
2015-08-14 12:00:00,75.02,75.04,74.84,74.99,19422.54303164908,59.0877,59.1035,58.946,59.0641,19422.543
2015-08-14 12:30:00,74.95,74.99,74.82,74.95,11189.616879511384,59.0326,59.0641,58.9302,59.0326,11189.6169
2015-08-14 13:00:00,74.94,75.06,74.87,75.03,21493.61465852304,59.0247,59.1192,58.9696,59.0956,21493.6147
2015-08-14 13:30:00,75.03,75.1,74.95,74.99,33457.80122154358,59.0956,59.1508,59.0326,59.0641,33457.8012
2015-08-14 14:00:00,74.99,75.14,74.88,74.88,65694.058856191,59.0641,59.1823,58.9775,58.9775,65694.0589
2015-08-14 14:30:00,74.87,75.12,74.86,74.98,82487.50694058856,58.9696,59.1665,58.9617,59.0562,82487.5069
2015-08-14 15:00:00,74.99,75.29,74.98,75.26,46461.68795113825,59.0641,59.3004,59.0562,59.2768,46461.688
2015-08-14 15:30:00,75.27,75.37,75.1,75.17,151041.0882842865,59.2846,59.3634,59.1508,59.2059,151041.0883
2015-08-17 09:30:00,74.92,74.93,74.35,74.47,18616.046640755136,59.009,59.0169,58.56,58.6545,18616.0466
2015-08-17 10:00:00,74.47,75.21,74.4,75.21,12654.081066074405,58.6545,59.2374,58.5994,59.2374,12654.0811
2015-08-17 10:30:00,75.2,75.22,74.86,75.03,39915.32481954469,59.2295,59.2453,58.9617,59.0956,39915.3248
2015-08-17 11:00:00,75.09,75.24,75.0,75.02,27601.332593003885,59.1429,59.261,59.072,59.0877,27601.3326
2015-08-17 11:30:00,74.97,75.37,74.91,75.32,33624.375347029425,59.0484,59.3634,59.0011,59.324,33624.3753
2015-08-17 12:00:00,75.28,75.3,74.88,74.92,36193.78123264853,59.2925,59.3083,58.9775,59.009,36193.7812
2015-08-17 12:30:00,74.96,75.2,74.94,75.19,18323.15380344253,59.0405,59.2295,59.0247,59.2216,18323.1538
2015-08-17 13:00:00,75.24,75.66,75.22,75.66,12902.55413659078,59.261,59.5918,59.2453,59.5918,12902.5541
2015-08-17 13:30:00,75.69,75.69,75.45,75.59,39855.63575791227,59.6155,59.6155,59.4264,59.5367,39855.6358
2015-08-17 14:00:00,75.57,75.74,75.56,75.63,30820.377568017764,59.5209,59.6548,59.5131,59.5682,30820.3776
2015-08-17 14:30:00,75.64,75.72,75.58,75.59,6940.588561910049,59.5761,59.6391,59.5288,59.5367,6940.5886
2015-08-17 15:00:00,75.59,75.71,75.59,75.66,25469.18378678512,59.5367,59.6312,59.5367,59.5918,25469.1838
2015-08-17 15:30:00,75.66,75.77,75.57,75.74,101561.63242642976,59.5918,59.6785,59.5209,59.6548,101561.6324
2015-08-18 09:30:00,75.48,75.87,75.4,75.66,35148.528595224874,59.7697,60.0786,59.7064,59.9123,35148.5286
2015-08-18 10:00:00,75.65,75.79,75.45,75.62,39719.60022209883,59.9044,60.0152,59.746,59.8806,39719.6002
2015-08-18 10:30:00,75.63,75.81,75.61,75.66,26681.010549694613,59.8885,60.0311,59.8727,59.9123,26681.0105
2015-08-18 11:00:00,75.66,75.66,75.38,75.53,17749.861188228762,59.9123,59.9123,59.6906,59.8093,17749.8612
2015-08-18 11:30:00,75.53,75.6,75.45,75.45,11213.214880621876,59.8093,59.8648,59.746,59.746,11213.2149
2015-08-18 12:00:00,75.46,75.46,75.2,75.34,7198.778456413103,59.7539,59.7539,59.548,59.6589,7198.7785
2015-08-18 12:30:00,75.33,75.33,75.03,75.03,6399.222654081065,59.651,59.651,59.4134,59.4134,6399.2227
2015-08-18 13:00:00,75.0,75.1,74.94,74.96,11687.951138256523,59.3896,59.4688,59.3421,59.358,11687.9511
2015-08-18 13:30:00,75.02,75.08,75.0,75.03,10688.506385341476,59.4055,59.453,59.3896,59.4134,10688.5064
2015-08-18 14:00:00,75.05,75.33,75.04,75.29,15820.377568017766,59.4292,59.651,59.4213,59.6193,15820.3776
2015-08-18 14:30:00,75.33,75.36,75.12,75.14,14607.16268739589,59.651,59.6747,59.4847,59.5005,14607.1627
2015-08-18 15:00:00,75.12,75.17,74.99,75.12,21510.272071071624,59.4847,59.5243,59.3817,59.4847,21510.2721
2015-08-18 15:30:00,75.12,75.12,75.0,75.04,46403.38700721821,59.4847,59.4847,59.3896,59.4213,46403.387
2015-08-19 09:30:00,74.45,74.49,74.11,74.24,32579.122709605774,58.9541,58.9858,58.6849,58.7878,32579.1227
2015-08-19 10:00:00,74.29,74.78,74.24,74.64,14033.87007218212,58.8274,59.2154,58.7878,59.1046,14033.8701
2015-08-19 10:30:00,74.6,74.63,73.99,73.99,14450.305385896723,59.0729,59.0967,58.5899,58.5899,14450.3054
2015-08-19 11:00:00,74.05,74.3,74.02,74.13,27025.26374236535,58.6374,58.8353,58.6136,58.7007,27025.2637
2015-08-19 11:30:00,74.09,74.09,73.79,73.86,21805.941143808992,58.669,58.669,58.4315,58.4869,21805.9411
2015-08-19 12:00:00,73.84,74.08,73.75,74.05,25305.38589672404,58.4711,58.6611,58.3998,58.6374,25305.3859
2015-08-19 12:30:00,74.04,74.24,74.04,74.07,15777.345918933925,58.6295,58.7878,58.6295,58.6532,15777.3459
2015-08-19 13:00:00,74.14,74.39,74.06,74.14,30013.88117712381,58.7086,58.9066,58.6453,58.7086,30013.8812
2015-08-19 13:30:00,74.11,74.58,74.01,74.56,25095.78012215436,58.6849,59.0571,58.6057,59.0412,25095.7801
2015-08-19 14:00:00,74.53,75.01,74.53,74.76,11353.41476957246,59.0175,59.3976,59.0175,59.1996,11353.4148
2015-08-19 14:30:00,74.68,74.68,74.06,74.11,30108.2731815658,59.1362,59.1362,58.6453,58.6849,30108.2732
2015-08-19 15:00:00,74.03,74.33,74.0,74.3,18026.09661299278,58.6215,58.8591,58.5978,58.8353,18026.0966
2015-08-19 15:30:00,74.3,74.43,74.17,74.26,82202.94280955024,58.8353,58.9383,58.7324,58.8037,82202.9428
2015-08-20 09:30:00,73.14,73.82,73.08,73.29,89274.0144364242,57.9168,58.4552,57.8693,58.0356,89274.0144
2015-08-20 10:00:00,73.28,73.63,73.24,73.31,80494.169905608,58.0276,58.3048,57.996,58.0514,80494.1699
2015-08-20 10:30:00,73.36,73.4,72.96,73.02,88452.24875069405,58.091,58.1227,57.7742,57.8218,88452.2488
2015-08-20 11:00:00,72.97,73.02,72.36,72.46,46329.81676846196,57.7822,57.8218,57.2991,57.3783,46329.8168
2015-08-20 11:30:00,72.57,72.9,72.54,72.83,20616.32426429761,57.4654,57.7267,57.4417,57.6713,20616.3243
2015-08-20 12:00:00,72.83,72.83,72.34,72.47,29410.049972237644,57.6713,57.6713,57.2833,57.3862,29410.05
2015-08-20 12:30:00,72.44,72.47,72.09,72.21,14405.885619100498,57.3625,57.3862,57.0853,57.1803,14405.8856
2015-08-20 13:00:00,72.21,72.38,72.08,72.23,34464.18656302054,57.1803,57.315,57.0774,57.1962,34464.1866
2015-08-20 13:30:00,72.26,72.39,72.01,72.36,36103.553581343695,57.2199,57.3229,57.022,57.2991,36103.5536
2015-08-20 14:00:00,72.37,72.42,71.98,72.02,40427.54025541366,57.307,57.3466,56.9982,57.0299,40427.5403
2015-08-20 14:30:00,72.03,72.11,71.9,71.98,84239.31149361466,57.0378,57.1012,56.9349,56.9982,84239.3115
2015-08-20 15:00:00,71.98,72.28,71.95,72.26,45978.62298722931,56.9982,57.2358,56.9745,57.2199,45978.623
2015-08-20 15:30:00,72.24,72.39,71.72,71.8,209961.13270405328,57.2041,57.3229,56.7923,56.8557,209961.1327
2015-08-21 09:30:00,72.5,72.65,71.29,72.22,202483.3425874514,57.41,57.5288,56.4518,57.1883,202483.3426
2015-08-21 10:00:00,72.22,72.71,72.21,72.29,51068.85063853415,57.1883,57.5763,57.1803,57.2437,51068.8506
2015-08-21 10:30:00,72.26,72.39,72.01,72.14,34017.21265963354,57.2199,57.3229,57.022,57.1249,34017.2127
2015-08-21 11:00:00,72.14,72.21,71.71,71.85,48625.76346474181,57.1249,57.1803,56.7844,56.8953,48625.7635
2015-08-21 11:30:00,71.85,72.01,71.59,71.87,39410.04997223764,56.8953,57.022,56.6894,56.9111,39410.05
2015-08-21 12:00:00,71.87,72.13,71.54,71.64,49862.576346474176,56.9111,57.117,56.6498,56.729,49862.5763
2015-08-21 12:30:00,71.64,71.74,71.51,71.57,47599.9444752915,56.729,56.8082,56.626,56.6736,47599.9445
2015-08-21 13:00:00,71.6,71.71,71.47,71.71,41606.05219322598,56.6973,56.7844,56.5944,56.7844,41606.0522
2015-08-21 13:30:00,71.7,71.87,71.54,71.82,37627.70682953914,56.7765,56.9111,56.6498,56.8715,37627.7068
2015-08-21 14:00:00,71.8,71.98,71.61,71.65,30233.203775680176,56.8557,56.9982,56.7052,56.7369,30233.2038
2015-08-21 14:30:00,71.66,71.77,71.49,71.69,106493.61465852305,56.7448,56.8319,56.6102,56.7686,106493.6147
2015-08-21 15:00:00,71.61,71.65,70.86,71.02,96078.56746252082,56.7052,56.7369,56.1113,56.238,96078.5675
2015-08-21 15:30:00,70.99,71.02,70.56,70.59,206092.44863964463,56.2143,56.238,55.8738,55.8975,206092.4486
2015-08-24 09:30:00,69.45,70.69,68.81,70.26,242941.42143253743,54.9948,55.9767,54.488,55.6362,242941.4214
2015-08-24 10:00:00,70.25,70.87,70.15,70.22,160428.92837312602,55.6283,56.1193,55.5491,55.6045,160428.9284
2015-08-24 10:30:00,70.21,70.69,69.8,70.26,75656.57967795669,55.5966,55.9767,55.272,55.6362,75656.5797
2015-08-24 11:00:00,70.35,70.38,69.42,69.8,88756.2465297057,55.7075,55.7312,54.9711,55.272,88756.2465
2015-08-24 11:30:00,69.68,71.15,69.63,71.15,50580.23320377568,55.1769,56.341,55.1373,56.341,50580.2332
2015-08-24 12:00:00,71.08,71.39,70.48,71.36,47090.5052748473,56.2855,56.531,55.8104,56.5073,47090.5053
2015-08-24 12:30:00,71.23,71.61,71.11,71.38,57165.46363131593,56.4043,56.7052,56.3093,56.5231,57165.4636
2015-08-24 13:00:00,71.38,71.6,70.97,71.13,29837.590227651304,56.5231,56.6973,56.1984,56.3251,29837.5902
2015-08-24 13:30:00,71.08,71.08,70.41,70.43,37154.35868961688,56.2855,56.2855,55.755,55.7708,37154.3587
2015-08-24 14:00:00,70.46,70.56,70.02,70.29,46374.23653525818,55.7946,55.8738,55.4462,55.66,46374.2365
2015-08-24 14:30:00,70.3,70.55,69.5,69.53,49855.63575791227,55.6679,55.8659,55.0344,55.0582,49855.6358
2015-08-24 15:00:00,69.55,69.78,69.09,69.18,74342.03220433093,55.074,55.2561,54.7097,54.781,74342.0322
2015-08-24 15:30:00,69.19,70.53,69.06,69.63,191628.2620766241,54.7889,55.85,54.686,55.1373,191628.2621
2015-08-25 09:30:00,72.91,72.93,71.52,72.22,305601.0549694614,57.7347,57.7505,56.634,57.1883,305601.055
2015-08-25 10:00:00,72.05,72.52,71.94,72.26,73678.51193781232,57.0537,57.4258,56.9665,57.2199,73678.5119
2015-08-25 10:30:00,72.21,72.21,71.84,71.84,20871.737923375906,57.1803,57.1803,56.8874,56.8874,20871.7379
2015-08-25 11:00:00,71.87,72.52,71.87,72.42,28775.680177679063,56.9111,57.4258,56.9111,57.3466,28775.6802
2015-08-25 11:30:00,72.33,72.39,71.76,71.81,36365.90782898389,57.2754,57.3229,56.824,56.8636,36365.9078
2015-08-25 12:00:00,71.83,72.3,71.82,72.2,20574.68073292615,56.8794,57.2516,56.8715,57.1724,20574.6807
2015-08-25 12:30:00,72.18,72.28,71.85,71.85,17833.14825097168,57.1566,57.2358,56.8953,56.8953,17833.1483
2015-08-25 13:00:00,71.92,72.08,71.5,71.54,23788.173237090505,56.9507,57.0774,56.6181,56.6498,23788.1732
2015-08-25 13:30:00,71.49,71.62,71.33,71.44,40000.0,56.6102,56.7131,56.4835,56.5706,40000.0
2015-08-25 14:00:00,71.42,71.46,71.18,71.4,31556.07995558023,56.5548,56.5865,56.3647,56.5389,31556.08
2015-08-25 14:30:00,71.37,71.65,71.25,71.46,47580.51082731816,56.5152,56.7369,56.4202,56.5865,47580.5108
2015-08-25 15:00:00,71.52,71.63,71.05,71.05,72021.0993892282,56.634,56.7211,56.2618,56.2618,72021.0994
2015-08-25 15:30:00,71.01,71.08,69.79,69.91,160810.66074403108,56.2301,56.2855,55.264,55.3591,160810.6607
2015-08-26 09:30:00,72.03,72.08,71.22,71.8,132835.92448639643,57.0378,57.0774,56.3964,56.8557,132835.9245
2015-08-26 10:00:00,71.8,71.86,70.76,71.23,45775.95780122154,56.8557,56.9032,56.0321,56.4043,45775.9578
2015-08-26 10:30:00,71.26,71.64,70.96,70.96,46171.571349250415,56.4281,56.729,56.1905,56.1905,46171.5713
2015-08-26 11:00:00,70.97,71.0,70.58,70.58,79114.38089950028,56.1984,56.2222,55.8896,55.8896,79114.3809
2015-08-26 11:30:00,70.59,70.65,69.94,70.09,54008.88395335924,55.8975,55.945,55.3828,55.5016,54008.884
2015-08-26 12:00:00,70.05,70.12,69.8,69.9,60605.21932259856,55.4699,55.5254,55.272,55.3511,60605.2193
2015-08-26 12:30:00,69.91,70.35,69.65,70.31,28182.953914491947,55.3591,55.7075,55.1532,55.6758,28182.9539
2015-08-26 13:00:00,70.33,70.58,70.2,70.58,37473.62576346474,55.6916,55.8896,55.5887,55.8896,37473.6258
2015-08-26 13:30:00,70.61,70.73,70.48,70.68,46404.77512493059,55.9134,56.0084,55.8104,55.9688,46404.7751
2015-08-26 14:00:00,70.66,70.71,70.27,70.45,20483.06496390894,55.953,55.9926,55.6441,55.7867,20483.065
2015-08-26 14:30:00,70.43,70.97,70.29,70.85,67834.53636868406,55.7708,56.1984,55.66,56.1034,67834.5364
2015-08-26 15:00:00,70.85,71.36,70.6,71.01,61542.19877845641,56.1034,56.5073,55.9055,56.2301,61542.1988
2015-08-26 15:30:00,70.98,71.62,70.97,71.59,170724.5974458634,56.2064,56.7131,56.1984,56.6894,170724.5974
2015-08-27 09:30:00,73.3,73.65,73.18,73.49,115544.14214325376,58.0435,58.3206,57.9485,58.1939,115544.1421
2015-08-27 10:00:00,73.48,73.89,73.13,73.18,62895.61354802887,58.186,58.5107,57.9089,57.9485,62895.6135
2015-08-27 10:30:00,73.14,73.59,73.14,73.55,24357.30149916713,57.9168,58.2731,57.9168,58.2414,24357.3015
2015-08-27 11:00:00,73.51,73.88,73.51,73.57,25638.53414769572,58.2098,58.5028,58.2098,58.2573,25638.5341
2015-08-27 11:30:00,73.58,73.59,72.95,73.02,37083.5646862854,58.2652,58.2731,57.7663,57.8218,37083.5647
2015-08-27 12:00:00,73.06,73.12,72.91,72.97,51543.58689616879,57.8534,57.9009,57.7347,57.7822,51543.5869
2015-08-27 12:30:00,72.98,73.12,72.82,73.12,34497.50138811771,57.7901,57.9009,57.6634,57.9009,34497.5014
2015-08-27 13:00:00,73.05,73.23,72.99,73.01,16694.891726818434,57.8455,57.988,57.798,57.8138,16694.8917
2015-08-27 13:30:00,73.08,73.08,72.69,72.92,22071.07162687396,57.8693,57.8693,57.5604,57.7426,22071.0716
2015-08-27 14:00:00,72.89,73.02,72.42,72.52,34948.639644641866,57.7188,57.8218,57.3466,57.4258,34948.6396
2015-08-27 14:30:00,72.5,72.83,72.21,72.26,38853.41476957246,57.41,57.6713,57.1803,57.2199,38853.4148
2015-08-27 15:00:00,72.3,72.69,71.87,72.69,42995.55802332037,57.2516,57.5604,56.9111,57.5604,42995.558
2015-08-27 15:30:00,72.59,73.14,72.49,73.12,104897.27928928372,57.4813,57.9168,57.4021,57.9009,104897.2793
2015-08-28 09:30:00,73.14,73.65,73.08,73.48,74551.6379789006,57.9168,58.3206,57.8693,58.186,74551.638
2015-08-28 10:00:00,73.46,73.69,73.17,73.61,31404.77512493059,58.1702,58.3523,57.9405,58.289,31404.7751
2015-08-28 10:30:00,73.65,73.84,73.39,73.62,22298.722931704608,58.3206,58.4711,58.1147,58.2969,22298.7229
2015-08-28 11:00:00,73.6,73.74,73.55,73.67,40846.75180455302,58.281,58.3919,58.2414,58.3365,40846.7518
2015-08-28 11:30:00,73.73,73.88,73.43,73.45,22808.16213214881,58.384,58.5028,58.1464,58.1623,22808.1621
2015-08-28 12:00:00,73.44,73.81,73.44,73.75,14999.999999999998,58.1543,58.4473,58.1543,58.3998,15000.0
2015-08-28 12:30:00,73.77,73.84,73.65,73.8,15878.678511937813,58.4157,58.4711,58.3206,58.4394,15878.6785
2015-08-28 13:00:00,73.76,73.78,73.55,73.6,16935.03609106052,58.4077,58.4236,58.2414,58.281,16935.0361
2015-08-28 13:30:00,73.59,73.68,73.37,73.6,18155.191560244308,58.2731,58.3444,58.0989,58.281,18155.1916
2015-08-28 14:00:00,73.62,73.8,73.52,73.65,32198.778456413103,58.2969,58.4394,58.2177,58.3206,32198.7785
2015-08-28 14:30:00,73.68,73.81,73.5,73.72,24564.131038312047,58.3444,58.4473,58.2019,58.3761,24564.131
2015-08-28 15:00:00,73.71,73.72,73.41,73.54,30145.75235980011,58.3681,58.3761,58.1306,58.2335,30145.7524
2015-08-28 15:30:00,73.52,73.7,73.25,73.69,86998.88950583008,58.2177,58.3602,58.0039,58.3523,86998.8895
2015-08-31 09:30:00,72.9,73.52,72.89,73.28,64597.445863409215,57.7267,58.2177,57.7188,58.0276,64597.4459
2015-08-31 10:00:00,73.24,73.65,73.15,73.65,108217.6568573015,57.996,58.3206,57.9247,58.3206,108217.6569
2015-08-31 10:30:00,73.57,73.64,73.31,73.52,22462.520821765684,58.2573,58.3127,58.0514,58.2177,22462.5208
2015-08-31 11:00:00,73.5,73.93,73.36,73.91,25442.80955024985,58.2019,58.5424,58.091,58.5265,25442.8096
2015-08-31 11:30:00,73.84,74.03,73.42,73.47,14053.303720155469,58.4711,58.6215,58.1385,58.1781,14053.3037
2015-08-31 12:00:00,73.61,74.14,73.6,74.09,27622.15435868961,58.289,58.7086,58.281,58.669,27622.1544
2015-08-31 12:30:00,74.02,74.02,73.67,73.79,11744.863964464186,58.6136,58.6136,58.3365,58.4315,11744.864
2015-08-31 13:00:00,73.8,73.96,73.78,73.82,30069.405885619097,58.4394,58.5661,58.4236,58.4552,30069.4059
2015-08-31 13:30:00,73.83,73.84,73.48,73.74,35260.966129927816,58.4632,58.4711,58.186,58.3919,35260.9661
2015-08-31 14:00:00,73.78,73.84,73.48,73.74,37373.68128817323,58.4236,58.4711,58.186,58.3919,37373.6813
2015-08-31 14:30:00,73.74,73.99,73.65,73.7,35149.91671293726,58.3919,58.5899,58.3206,58.3602,35149.9167
2015-08-31 15:00:00,73.68,73.86,73.56,73.6,31705.996668517488,58.3444,58.4869,58.2494,58.281,31705.9967
2015-08-31 15:30:00,73.61,73.82,73.55,73.6,102808.1621321488,58.289,58.4552,58.2414,58.281,102808.1621
2015-09-01 09:30:00,72.31,72.9,72.09,72.09,75324.81954469738,57.2595,57.7267,57.0853,57.0853,75324.8195
2015-09-01 10:00:00,72.07,72.13,71.66,72.02,52999.72237645752,57.0695,57.117,56.7448,57.0299,52999.7224
2015-09-01 10:30:00,72.0,72.2,71.4,71.55,45942.53192670738,57.0141,57.1724,56.5389,56.6577,45942.5319
2015-09-01 11:00:00,71.57,71.84,71.39,71.68,48924.20877290394,56.6736,56.8874,56.531,56.7607,48924.2088
2015-09-01 11:30:00,71.66,71.98,71.64,71.64,27984.45308162132,56.7448,56.9982,56.729,56.729,27984.4531
2015-09-01 12:00:00,71.6,71.67,71.33,71.43,25279.011660188786,56.6973,56.7527,56.4835,56.5627,25279.0117
2015-09-01 12:30:00,71.4,71.59,71.12,71.12,28864.51971127152,56.5389,56.6894,56.3172,56.3172,28864.5197
2015-09-01 13:00:00,71.15,71.57,71.07,71.5,40448.36202109938,56.341,56.6736,56.2776,56.6181,40448.362
2015-09-01 13:30:00,71.44,71.56,71.15,71.32,22327.87340366463,56.5706,56.6656,56.341,56.4756,22327.8734
2015-09-01 14:00:00,71.33,71.33,70.95,71.02,31124.375347029425,56.4835,56.4835,56.1826,56.238,31124.3753
2015-09-01 14:30:00,71.0,71.28,70.89,70.89,30781.51027207107,56.2222,56.4439,56.1351,56.1351,30781.5103
2015-09-01 15:00:00,70.91,71.07,70.72,70.76,53167.68461965575,56.1509,56.2776,56.0005,56.0321,53167.6846
2015-09-01 15:30:00,70.79,71.09,70.56,70.97,156873.95891171572,56.0559,56.2935,55.8738,56.1984,156873.9589
2015-09-02 09:30:00,71.48,71.52,70.88,70.98,94597.44586340922,56.6023,56.634,56.1272,56.2064,94597.4459
2015-09-02 10:00:00,71.01,71.11,70.68,70.71,48231.53803442531,56.2301,56.3093,55.9688,55.9926,48231.538
2015-09-02 10:30:00,70.66,70.79,70.35,70.53,75653.80344253192,55.953,56.0559,55.7075,55.85,75653.8034
2015-09-02 11:00:00,70.54,70.71,70.3,70.43,49001.943364797335,55.8579,55.9926,55.6679,55.7708,49001.9434
2015-09-02 11:30:00,70.43,70.43,69.95,70.07,21142.42087729039,55.7708,55.7708,55.3907,55.4858,21142.4209
2015-09-02 12:00:00,70.04,70.31,69.92,70.31,14596.057745696837,55.462,55.6758,55.367,55.6758,14596.0577
2015-09-02 12:30:00,70.28,70.48,70.28,70.46,23069.12826207662,55.6521,55.8104,55.6521,55.7946,23069.1283
2015-09-02 13:00:00,70.46,70.52,70.3,70.36,28913.103831204884,55.7946,55.8421,55.6679,55.7154,28913.1038
2015-09-02 13:30:00,70.35,70.54,70.3,70.47,41050.805108273176,55.7075,55.8579,55.6679,55.8025,41050.8051
2015-09-02 14:00:00,70.46,70.58,70.31,70.38,30134.647418101053,55.7946,55.8896,55.6758,55.7312,30134.6474
2015-09-02 14:30:00,70.41,70.58,70.3,70.57,37313.99222654081,55.755,55.8896,55.6679,55.8817,37313.9922
2015-09-02 15:00:00,70.57,70.68,70.43,70.66,35846.75180455302,55.8817,55.9688,55.7708,55.953,35846.7518
2015-09-02 15:30:00,70.64,70.9,70.53,70.9,102109.93892282064,55.9371,56.143,55.85,56.143,102109.9389
2015-09-03 09:30:00,71.92,72.51,71.7,72.33,74429.48362021099,56.9507,57.4179,56.7765,57.2754,74429.4836
2015-09-03 10:00:00,72.31,73.09,72.1,73.04,112976.12437534702,57.2595,57.8772,57.0932,57.8376,112976.1244
2015-09-03 10:30:00,73.03,73.5,72.87,73.48,66018.8784008884,57.8297,58.2019,57.703,58.186,66018.8784
2015-09-03 11:00:00,73.49,73.51,72.82,72.95,44714.0477512493,58.1939,58.2098,57.6634,57.7663,44714.0478
2015-09-03 11:30:00,72.95,73.29,72.78,73.26,37948.36202109938,57.7663,58.0356,57.6317,58.0118,37948.362
2015-09-03 12:00:00,73.29,73.29,73.05,73.15,20763.464741810105,58.0356,58.0356,57.8455,57.9247,20763.4647
2015-09-03 12:30:00,73.16,73.18,72.95,73.02,42251.52692948362,57.9326,57.9485,57.7663,57.8218,42251.5269
2015-09-03 13:00:00,72.97,72.97,72.64,72.73,49081.06607440311,57.7822,57.7822,57.5208,57.5921,49081.0661
2015-09-03 13:30:00,72.71,72.95,72.65,72.75,56172.95946696279,57.5763,57.7663,57.5288,57.608,56172.9595
2015-09-03 14:00:00,72.71,72.8,72.47,72.72,36265.9633536924,57.5763,57.6475,57.3862,57.5842,36265.9634
2015-09-03 14:30:00,72.73,72.95,72.68,72.85,29726.540810660743,57.5921,57.7663,57.5525,57.6871,29726.5408
2015-09-03 15:00:00,72.89,73.06,72.83,72.92,50651.02720710716,57.7188,57.8534,57.6713,57.7426,50651.0272
2015-09-03 15:30:00,72.88,72.98,72.74,72.89,167870.62742920598,57.7109,57.7901,57.6,57.7188,167870.6274
2015-09-04 09:30:00,71.75,71.8,71.05,71.23,53789.561354802885,56.8161,56.8557,56.2618,56.4043,53789.5614
2015-09-04 10:00:00,71.2,71.88,71.15,71.88,40909.217101610215,56.3806,56.919,56.341,56.919,40909.2171
2015-09-04 10:30:00,71.84,71.99,71.43,71.51,19036.646307606883,56.8874,57.0061,56.5627,56.626,19036.6463
2015-09-04 11:00:00,71.54,71.67,71.29,71.39,30458.07884508606,56.6498,56.7527,56.4518,56.531,30458.0788
2015-09-04 11:30:00,71.49,71.8,71.27,71.64,11242.3653525819,56.6102,56.8557,56.436,56.729,11242.3654
2015-09-04 12:00:00,71.65,71.74,71.52,71.66,13209.328151027206,56.7369,56.8082,56.634,56.7448,13209.3282
2015-09-04 12:30:00,71.7,71.76,71.52,71.59,21210.43864519711,56.7765,56.824,56.634,56.6894,21210.4386
2015-09-04 13:00:00,71.54,71.63,71.36,71.49,8325.930038867295,56.6498,56.7211,56.5073,56.6102,8325.93
2015-09-04 13:30:00,71.45,71.57,71.32,71.43,15964.741810105495,56.5785,56.6736,56.4756,56.5627,15964.7418
2015-09-04 14:00:00,71.42,71.62,71.37,71.52,19986.11882287618,56.5548,56.7131,56.5152,56.634,19986.1188
2015-09-04 14:30:00,71.49,71.62,71.38,71.56,18323.15380344253,56.6102,56.7131,56.5231,56.6656,18323.1538
2015-09-04 15:00:00,71.56,71.7,71.41,71.59,43239.86674069961,56.6656,56.7765,56.5469,56.6894,43239.8667
2015-09-04 15:30:00,71.59,71.88,71.56,71.65,86978.06774014435,56.6894,56.919,56.6656,56.7369,86978.0677
2015-09-08 09:30:00,74.99,75.45,74.78,74.84,183132.9816768462,59.3817,59.746,59.2154,59.2629,183132.9817
2015-09-08 10:00:00,74.84,74.89,74.11,74.63,114260.13325930038,59.2629,59.3025,58.6849,59.0967,114260.1333
2015-09-08 10:30:00,74.67,74.7,74.37,74.47,26966.962798445307,59.1283,59.1521,58.8908,58.97,26966.9628
2015-09-08 11:00:00,74.47,74.6,74.27,74.29,33767.35147140477,58.97,59.0729,58.8116,58.8274,33767.3515
2015-09-08 11:30:00,74.29,74.29,74.08,74.15,16356.191004997225,58.8274,58.8274,58.6611,58.7166,16356.191
2015-09-08 12:00:00,74.15,74.7,74.11,74.7,18761.79900055525,58.7166,59.1521,58.6849,59.1521,18761.799
2015-09-08 12:30:00,74.69,74.9,74.68,74.89,17100.22209883398,59.1442,59.3105,59.1362,59.3025,17100.2221
2015-09-08 13:00:00,74.85,74.92,74.58,74.58,21581.06607440311,59.2709,59.3263,59.0571,59.0571,21581.0661
2015-09-08 13:30:00,74.58,74.58,74.36,74.45,20966.12992781788,59.0571,59.0571,58.8829,58.9541,20966.1299
2015-09-08 14:00:00,74.49,74.75,74.49,74.73,17209.883398112157,58.9858,59.1917,58.9858,59.1758,17209.8834
2015-09-08 14:30:00,74.73,75.0,74.71,74.87,39433.64797334814,59.1758,59.3896,59.16,59.2867,39433.648
2015-09-08 15:00:00,74.78,74.99,74.64,74.8,56218.76735147141,59.2154,59.3817,59.1046,59.2313,56218.7674
2015-09-08 15:30:00,74.81,75.07,74.81,75.03,99235.14714047752,59.2392,59.4451,59.2392,59.4134,99235.1471
2015-09-09 09:30:00,77.1,77.79,77.1,77.28,137677.6790671849,61.0526,61.5989,61.0526,61.1951,137677.6791
2015-09-09 10:00:00,77.32,77.62,77.29,77.52,85224.87506940588,61.2268,61.4643,61.203,61.3851,85224.8751
2015-09-09 10:30:00,77.52,77.67,77.06,77.13,84530.81621321487,61.3851,61.5039,61.0209,61.0763,84530.8162
2015-09-09 11:00:00,77.06,77.3,76.85,76.86,49975.01388117712,61.0209,61.2109,60.8546,60.8625,49975.0139
2015-09-09 11:30:00,76.89,77.3,76.87,77.23,25337.312604108825,60.8863,61.2109,60.8704,61.1555,25337.3126
2015-09-09 12:00:00,77.29,77.55,77.11,77.39,22159.911160466407,61.203,61.4089,61.0605,61.2822,22159.9112
2015-09-09 12:30:00,77.41,77.47,77.32,77.34,34451.6935036091,61.298,61.3455,61.2268,61.2426,34451.6935
2015-09-09 13:00:00,77.39,77.61,77.36,77.4,38199.61132704053,61.2822,61.4564,61.2584,61.2901,38199.6113
2015-09-09 13:30:00,77.35,77.39,77.1,77.22,52815.10272071071,61.2505,61.2822,61.0526,61.1476,52815.1027
2015-09-09 14:00:00,77.24,77.38,76.97,77.09,78752.08217656857,61.1634,61.2743,60.9496,61.0446,78752.0822
2015-09-09 14:30:00,77.17,77.17,76.79,76.99,47472.23764575236,61.108,61.108,60.8071,60.9654,47472.2376
2015-09-09 15:00:00,76.99,77.09,76.73,76.77,83321.76568573015,60.9654,61.0446,60.7596,60.7912,83321.7657
2015-09-09 15:30:00,76.77,76.77,76.22,76.41,237898.38978345363,60.7912,60.7912,60.3557,60.5062,237898.3898
2015-09-10 09:30:00,76.29,76.36,75.69,75.7,98896.4464186563,60.4111,60.4666,59.936,59.9439,98896.4464
2015-09-10 10:00:00,75.72,75.78,75.3,75.43,79508.60632981676,59.9598,60.0073,59.6272,59.7301,79508.6063
2015-09-10 10:30:00,75.52,75.99,75.48,75.69,34940.31093836757,59.8014,60.1736,59.7697,59.936,34940.3109
2015-09-10 11:00:00,75.66,75.74,75.24,75.35,47316.76846196557,59.9123,59.9756,59.5797,59.6668,47316.7685
2015-09-10 11:30:00,75.35,75.48,75.19,75.37,28657.6901721266,59.6668,59.7697,59.5401,59.6826,28657.6902
2015-09-10 12:00:00,75.38,75.41,75.11,75.16,35862.021099389225,59.6906,59.7143,59.4767,59.5163,35862.0211
2015-09-10 12:30:00,75.15,75.38,75.06,75.25,28288.45086063298,59.5084,59.6906,59.4372,59.5876,28288.4509
2015-09-10 13:00:00,75.29,75.61,75.17,75.58,27806.77401443642,59.6193,59.8727,59.5243,59.8489,27806.774
2015-09-10 13:30:00,75.57,75.73,75.38,75.4,60276.23542476402,59.841,59.9677,59.6906,59.7064,60276.2354
2015-09-10 14:00:00,75.43,75.79,75.43,75.66,39873.68128817323,59.7301,60.0152,59.7301,59.9123,39873.6813
2015-09-10 14:30:00,75.66,75.78,75.07,75.07,70036.09106052193,59.9123,60.0073,59.4451,59.4451,70036.0911
2015-09-10 15:00:00,75.09,75.3,75.03,75.24,78947.80677401443,59.4609,59.6272,59.4134,59.5797,78947.8068
2015-09-10 15:30:00,75.22,75.47,75.14,75.36,146043.86451971126,59.5639,59.7618,59.5005,59.6747,146043.8645
2015-09-11 09:30:00,75.72,75.98,75.15,75.15,157469.46141032758,59.9598,60.1657,59.5084,59.5084,157469.4614
2015-09-11 10:00:00,75.16,75.17,74.95,74.98,28589.67240421988,59.5163,59.5243,59.35,59.3738,28589.6724
2015-09-11 10:30:00,74.95,75.12,74.89,74.93,27803.997779011657,59.35,59.4847,59.3025,59.3342,27803.9978
2015-09-11 11:00:00,74.9,75.1,74.81,74.99,34693.22598556357,59.3105,59.4688,59.2392,59.3817,34693.226
2015-09-11 11:30:00,75.09,75.33,75.02,75.33,11174.34758467518,59.4609,59.651,59.4055,59.651,11174.3476
2015-09-11 12:00:00,75.31,75.66,75.29,75.56,26703.220433092723,59.6351,59.9123,59.6193,59.8331,26703.2204
2015-09-11 12:30:00,75.58,75.74,75.56,75.58,25870.34980566352,59.8489,59.9756,59.8331,59.8489,25870.3498
2015-09-11 13:00:00,75.58,75.63,75.38,75.4,8925.596890616323,59.8489,59.8885,59.6906,59.7064,8925.5969
2015-09-11 13:30:00,75.43,75.81,75.33,75.72,40835.646862853966,59.7301,60.0311,59.651,59.9598,40835.6469
2015-09-11 14:00:00,75.74,75.84,75.58,75.79,51195.169350360906,59.9756,60.0548,59.8489,60.0152,51195.1694
2015-09-11 14:30:00,75.8,75.98,75.74,75.77,62512.49305941144,60.0231,60.1657,59.9756,59.9994,62512.4931
2015-09-11 15:00:00,75.78,75.9,75.76,75.8,70470.5719044975,60.0073,60.1023,59.9915,60.0231,70470.5719
2015-09-11 15:30:00,75.81,76.02,75.65,75.99,240737.09050527483,60.0311,60.1973,59.9044,60.1736,240737.0905
2015-09-14 09:30:00,75.97,76.02,75.76,76.0,20857.85674625208,60.1577,60.1973,59.9915,60.1815,20857.8567
2015-09-14 10:00:00,76.0,76.15,75.94,76.02,24714.047751249305,60.1815,60.3003,60.134,60.1973,24714.0478
2015-09-14 10:30:00,76.02,76.36,75.99,76.03,65831.48250971682,60.1973,60.4666,60.1736,60.2053,65831.4825
2015-09-14 11:00:00,76.06,76.1,75.67,75.69,32980.28872848417,60.229,60.2607,59.9202,59.936,32980.2887
2015-09-14 11:30:00,75.68,75.88,75.63,75.82,9859.800111049415,59.9281,60.0865,59.8885,60.039,9859.8001
2015-09-14 12:00:00,75.74,75.79,75.58,75.7,13377.290394225429,59.9756,60.0152,59.8489,59.9439,13377.2904
2015-09-14 12:30:00,75.73,75.79,75.56,75.56,5292.892837312604,59.9677,60.0152,59.8331,59.8331,5292.8928
2015-09-14 13:00:00,75.58,75.88,75.51,75.79,15544.142143253746,59.8489,60.0865,59.7935,60.0152,15544.1421
2015-09-14 13:30:00,75.79,75.98,75.78,75.93,12654.081066074405,60.0152,60.1657,60.0073,60.1261,12654.0811
2015-09-14 14:00:00,75.95,75.95,75.79,75.82,9994.447529150471,60.1419,60.1419,60.0152,60.039,9994.4475
2015-09-14 14:30:00,75.82,75.89,75.79,75.84,12354.247640199888,60.039,60.0944,60.0152,60.0548,12354.2476
2015-09-14 15:00:00,75.84,75.88,75.76,75.83,17451.41588006663,60.0548,60.0865,59.9915,60.0469,17451.4159
2015-09-14 15:30:00,75.82,75.94,75.76,75.88,63237.09050527484,60.039,60.134,59.9915,60.0865,63237.0905
2015-09-15 09:30:00,75.62,75.69,75.44,75.67,34808.43975569128,59.8806,59.936,59.7381,59.9202,34808.4398
2015-09-15 10:00:00,75.69,76.04,75.54,75.96,48621.59911160466,59.936,60.2132,59.8172,60.1498,48621.5991
2015-09-15 10:30:00,75.97,76.17,75.91,76.07,27663.79789006108,60.1577,60.3161,60.1102,60.2369,27663.7979
2015-09-15 11:00:00,76.05,76.25,75.97,76.1,22327.87340366463,60.2211,60.3795,60.1577,60.2607,22327.8734
2015-09-15 11:30:00,76.12,76.12,75.96,76.02,13724.319822320933,60.2765,60.2765,60.1498,60.1973,13724.3198
2015-09-15 12:00:00,76.04,76.13,75.96,76.01,8495.280399777901,60.2132,60.2844,60.1498,60.1894,8495.2804
2015-09-15 12:30:00,76.02,76.06,75.85,76.01,24800.111049416988,60.1973,60.229,60.0627,60.1894,24800.111
2015-09-15 13:00:00,75.97,76.15,75.89,76.12,13907.551360355355,60.1577,60.3003,60.0944,60.2765,13907.5514
2015-09-15 13:30:00,76.12,76.31,76.12,76.18,23778.456413103828,60.2765,60.427,60.2765,60.324,23778.4564
2015-09-15 14:00:00,76.21,76.28,76.17,76.2,27608.2731815658,60.3478,60.4032,60.3161,60.3399,27608.2732
2015-09-15 14:30:00,76.17,76.3,76.14,76.24,20703.77568017768,60.3161,60.4191,60.2924,60.3716,20703.7757
2015-09-15 15:00:00,76.27,76.44,76.24,76.44,28010.82731815658,60.3953,60.5299,60.3716,60.5299,28010.8273
2015-09-15 15:30:00,76.43,76.63,76.38,76.41,134415.60244308718,60.522,60.6804,60.4824,60.5062,134415.6024
2015-09-16 09:30:00,76.91,77.62,76.79,77.31,54809.82787340366,60.9021,61.4643,60.8071,61.2188,54809.8279
2015-09-16 10:00:00,77.32,77.7,77.28,77.55,32938.64519711271,61.2268,61.5277,61.1951,61.4089,32938.6452
2015-09-16 10:30:00,77.52,77.85,77.5,77.84,55033.314825097164,61.3851,61.6464,61.3693,61.6385,55033.3148
2015-09-16 11:00:00,77.83,78.41,77.8,78.36,59376.73514714048,61.6306,62.0899,61.6069,62.0503,59376.7351
2015-09-16 11:30:00,78.39,78.45,78.21,78.26,33307.88450860633,62.0741,62.1216,61.9315,61.9711,33307.8845
2015-09-16 12:00:00,78.27,78.34,78.24,78.32,27565.241532481952,61.979,62.0345,61.9553,62.0186,27565.2415
2015-09-16 12:30:00,78.31,78.55,78.3,78.55,30756.524153248192,62.0107,62.2008,62.0028,62.2008,30756.5242
2015-09-16 13:00:00,78.54,78.8,78.49,78.73,46217.37923375902,62.1928,62.3987,62.1532,62.3433,46217.3792
2015-09-16 13:30:00,78.72,79.23,78.72,79.2,63313.43697945585,62.3354,62.7392,62.3354,62.7155,63313.437
2015-09-16 14:00:00,79.18,79.2,78.88,79.02,104994.44752915046,62.6996,62.7155,62.4621,62.5729,104994.4475
2015-09-16 14:30:00,79.0,79.32,78.92,79.29,68836.75735702387,62.5571,62.8105,62.4937,62.7867,68836.7574
2015-09-16 15:00:00,79.3,79.49,79.14,79.4,92677.67906718489,62.7946,62.9451,62.668,62.8738,92677.6791
2015-09-16 15:30:00,79.4,79.55,79.25,79.4,137009.99444752914,62.8738,62.9926,62.7551,62.8738,137009.9944
2015-09-17 09:30:00,78.65,78.8,78.48,78.5,51483.897834536365,62.2799,62.3987,62.1453,62.1612,51483.8978
2015-09-17 10:00:00,78.53,78.63,78.37,78.57,26096.612992781786,62.1849,62.2641,62.0582,62.2166,26096.613
2015-09-17 10:30:00,78.57,78.93,78.49,78.85,33600.777345918934,62.2166,62.5017,62.1532,62.4383,33600.7773
2015-09-17 11:00:00,78.85,79.1,78.83,78.93,41669.90560799556,62.4383,62.6363,62.4225,62.5017,41669.9056
2015-09-17 11:30:00,78.95,79.19,78.93,79.19,16417.268184342032,62.5175,62.7075,62.5017,62.7075,16417.2682
2015-09-17 12:00:00,79.19,79.19,79.08,79.09,22370.905052748472,62.7075,62.7075,62.6204,62.6284,22370.9051
2015-09-17 12:30:00,79.13,79.16,78.88,79.14,21982.23209328151,62.66,62.6838,62.4621,62.668,21982.2321
2015-09-17 13:00:00,79.14,79.31,79.09,79.25,22784.56413103831,62.668,62.8026,62.6284,62.7551,22784.5641
2015-09-17 13:30:00,79.26,79.38,79.23,79.24,20601.05496946141,62.763,62.858,62.7392,62.7471,20601.055
2015-09-17 14:00:00,79.27,79.72,78.82,79.37,30953.63686840644,62.7709,63.1272,62.4146,62.8501,30953.6369
2015-09-17 14:30:00,79.4,80.25,79.4,79.81,42172.40421987784,62.8738,63.5469,62.8738,63.1985,42172.4042
2015-09-17 15:00:00,79.75,79.97,79.07,79.5,77133.53692393114,63.151,63.3252,62.6125,62.953,77133.5369
2015-09-17 15:30:00,79.46,79.71,79.14,79.32,99565.51915602444,62.9213,63.1193,62.668,62.8105,99565.5192
2015-09-18 09:30:00,77.99,78.42,77.8,77.8,71220.15546918378,61.7573,62.0978,61.6069,61.6069,71220.1555
2015-09-18 10:00:00,77.86,78.24,77.77,78.04,17041.921154913936,61.6544,61.9553,61.5831,61.7969,17041.9212
2015-09-18 10:30:00,78.01,78.33,77.91,78.28,12903.942254303163,61.7731,62.0265,61.694,61.987,12903.9423
2015-09-18 11:00:00,78.25,78.47,77.93,78.25,37069.68350916157,61.9632,62.1374,61.7098,61.9632,37069.6835
2015-09-18 11:30:00,78.23,78.7,78.23,78.46,10744.031093836757,61.9474,62.3195,61.9474,62.1295,10744.0311
2015-09-18 12:00:00,78.42,78.42,78.08,78.22,6268.739589117156,62.0978,62.0978,61.8286,61.9394,6268.7396
2015-09-18 12:30:00,78.27,78.3,78.09,78.28,10410.882842865074,61.979,62.0028,61.8365,61.987,10410.8828
2015-09-18 13:00:00,78.24,78.35,78.09,78.24,25305.38589672404,61.9553,62.0424,61.8365,61.9553,25305.3859
2015-09-18 13:30:00,78.24,78.3,78.16,78.26,45176.29094947251,61.9553,62.0028,61.8919,61.9711,45176.2909
2015-09-18 14:00:00,78.25,78.46,78.24,78.35,14582.176568573012,61.9632,62.1295,61.9553,62.0424,14582.1766
2015-09-18 14:30:00,78.34,78.34,77.81,77.93,25263.74236535258,62.0345,62.0345,61.6148,61.7098,25263.7424
2015-09-18 15:00:00,77.94,77.99,77.71,77.98,54255.96890616324,61.7177,61.7573,61.5356,61.7494,54255.9689
2015-09-18 15:30:00,77.91,77.94,77.43,77.51,147412.5485841199,61.694,61.7177,61.3139,61.3772,147412.5486
2015-09-21 09:30:00,76.5,77.21,76.15,77.19,100641.31038312048,60.5774,61.1397,60.3003,61.1238,100641.3104
2015-09-21 10:00:00,77.17,77.42,77.05,77.29,30506.66296501943,61.108,61.3059,61.013,61.203,30506.663
2015-09-21 10:30:00,77.24,77.57,77.18,77.49,40891.171571349245,61.1634,61.4247,61.1159,61.3614,40891.1716
2015-09-21 11:00:00,77.52,77.85,77.47,77.7,30694.058856191004,61.3851,61.6464,61.3455,61.5277,30694.0589
2015-09-21 11:30:00,77.61,77.63,77.23,77.39,29286.507495835645,61.4564,61.4722,61.1555,61.2822,29286.5075
2015-09-21 12:00:00,77.37,77.37,76.87,77.07,16522.765130483065,61.2664,61.2664,60.8704,61.0288,16522.7651
2015-09-21 12:30:00,77.06,77.1,76.61,76.9,16184.064408661854,61.0209,61.0526,60.6645,60.8942,16184.0644
2015-09-21 13:00:00,76.95,77.26,76.87,77.01,11614.380899500276,60.9338,61.1793,60.8704,60.9813,11614.3809
2015-09-21 13:30:00,76.98,77.26,76.85,76.93,17508.32870627429,60.9575,61.1793,60.8546,60.9179,17508.3287
2015-09-21 14:00:00,76.9,77.23,76.78,76.87,31446.41865630205,60.8942,61.1555,60.7992,60.8704,31446.4187
2015-09-21 14:30:00,76.85,77.09,76.77,77.09,41227.09605774569,60.8546,61.0446,60.7912,61.0446,41227.0961
2015-09-21 15:00:00,77.05,77.22,76.97,77.18,30079.122709605774,61.013,61.1476,60.9496,61.1159,30079.1227
2015-09-21 15:30:00,77.15,77.16,76.87,77.01,129895.89117157136,61.0921,61.1001,60.8704,60.9813,129895.8912
2015-09-22 09:30:00,74.44,74.95,74.24,74.39,82265.40810660743,58.9462,59.35,58.7878,58.9066,82265.4081
2015-09-22 10:00:00,74.34,74.55,74.18,74.24,36340.92171016102,58.867,59.0333,58.7403,58.7878,36340.9217
2015-09-22 10:30:00,74.24,74.24,73.68,74.13,33953.35924486396,58.7878,58.7878,58.3444,58.7007,33953.3592
2015-09-22 11:00:00,74.11,74.49,74.08,74.49,44410.04997223764,58.6849,58.9858,58.6611,58.9858,44410.05
2015-09-22 11:30:00,74.37,74.51,74.27,74.5,34472.51526929483,58.8908,59.0016,58.8116,58.9937,34472.5153
2015-09-22 12:00:00,74.5,74.73,74.45,74.73,45641.310383120486,58.9937,59.1758,58.9541,59.1758,45641.3104
2015-09-22 12:30:00,74.74,74.79,74.62,74.67,28795.113825652414,59.1838,59.2234,59.0887,59.1283,28795.1138
2015-09-22 13:00:00,74.67,74.81,74.55,74.56,18321.765685730148,59.1283,59.2392,59.0333,59.0412,18321.7657
2015-09-22 13:30:00,74.55,74.66,74.53,74.55,23931.14936146585,59.0333,59.1204,59.0175,59.0333,23931.1494
2015-09-22 14:00:00,74.55,74.81,74.53,74.78,31371.460299833423,59.0333,59.2392,59.0175,59.2154,31371.4603
2015-09-22 14:30:00,74.78,74.98,74.54,74.71,35469.18378678511,59.2154,59.3738,59.0254,59.16,35469.1838
2015-09-22 15:00:00,74.7,74.91,74.63,74.86,23443.920044419767,59.1521,59.3184,59.0967,59.2788,23443.92
2015-09-22 15:30:00,74.86,75.13,74.84,75.06,126507.49583564686,59.2788,59.4926,59.2629,59.4372,126507.4958
2015-09-23 09:30:00,74.91,75.12,74.77,75.02,35903.664630760686,59.3184,59.4847,59.2075,59.4055,35903.6646
2015-09-23 10:00:00,75.02,75.25,75.02,75.16,13903.38700721821,59.4055,59.5876,59.4055,59.5163,13903.387
2015-09-23 10:30:00,75.17,75.22,74.82,74.91,12373.681288173237,59.5243,59.5639,59.2471,59.3184,12373.6813
2015-09-23 11:00:00,74.88,75.05,74.61,74.62,17536.091060521932,59.2946,59.4292,59.0808,59.0887,17536.0911
2015-09-23 11:30:00,74.61,74.61,74.11,74.44,8918.656302054414,59.0808,59.0808,58.6849,58.9462,8918.6563
2015-09-23 12:00:00,74.38,74.64,74.29,74.64,12265.40810660744,58.8987,59.1046,58.8274,59.1046,12265.4081
2015-09-23 12:30:00,74.62,74.65,74.35,74.44,6633.814547473626,59.0887,59.1125,58.8749,58.9462,6633.8145
2015-09-23 13:00:00,74.45,74.6,74.38,74.38,5563.575791227096,58.9541,59.0729,58.8987,58.8987,5563.5758
2015-09-23 13:30:00,74.36,74.78,74.35,74.6,12774.847307051636,58.8829,59.2154,58.8749,59.0729,12774.8473
2015-09-23 14:00:00,74.58,74.85,74.58,74.76,15681.565796779563,59.0571,59.2709,59.0571,59.1996,15681.5658
2015-09-23 14:30:00,74.73,74.77,74.35,74.47,48488.33981121599,59.1758,59.2075,58.8749,58.97,48488.3398
2015-09-23 15:00:00,74.46,74.53,74.34,74.42,35398.38978345363,58.962,59.0175,58.867,58.9304,35398.3898
2015-09-23 15:30:00,74.43,74.65,74.37,74.49,57781.78789561355,58.9383,59.1125,58.8908,58.9858,57781.7879
2015-09-24 09:30:00,72.27,72.28,71.87,72.04,181794.83620211,57.2279,57.2358,56.9111,57.0457,181794.8362
2015-09-24 10:00:00,71.98,72.01,71.31,71.49,81654.63631315935,56.9982,57.022,56.4677,56.6102,81654.6363
2015-09-24 10:30:00,71.46,71.84,71.46,71.75,45534.42531926707,56.5865,56.8874,56.5865,56.8161,45534.4253
2015-09-24 11:00:00,71.75,71.87,71.59,71.74,75269.2948362021,56.8161,56.9111,56.6894,56.8082,75269.2948
2015-09-24 11:30:00,71.77,72.24,71.76,72.22,40706.55191560244,56.8319,57.2041,56.824,57.1883,40706.5519
2015-09-24 12:00:00,72.18,72.34,72.04,72.14,31114.65852304275,57.1566,57.2833,57.0457,57.1249,31114.6585
2015-09-24 12:30:00,72.1,72.39,72.1,72.23,33579.9555802332,57.0932,57.3229,57.0932,57.1962,33579.9556
2015-09-24 13:00:00,72.19,72.26,72.05,72.16,33138.534147695726,57.1645,57.2199,57.0537,57.1408,33138.5341
2015-09-24 13:30:00,72.16,72.26,72.09,72.15,72187.67351471404,57.1408,57.2199,57.0853,57.1328,72187.6735
2015-09-24 14:00:00,72.2,72.57,72.16,72.53,85925.8745141588,57.1724,57.4654,57.1408,57.4337,85925.8745
2015-09-24 14:30:00,72.57,73.42,72.53,73.25,118817.32370905051,57.4654,58.1385,57.4337,58.0039,118817.3237
2015-09-24 15:00:00,73.28,73.59,73.05,73.51,101331.20488617434,58.0276,58.2731,57.8455,58.2098,101331.2049
2015-09-24 15:30:00,73.49,73.62,73.14,73.14,162011.3825652415,58.1939,58.2969,57.9168,57.9168,162011.3826
2015-09-25 09:30:00,73.99,74.29,73.81,74.01,64602.99833425874,58.5899,58.8274,58.4473,58.6057,64602.9983
2015-09-25 10:00:00,74.0,74.27,73.98,74.19,38842.3098278734,58.5978,58.8116,58.5819,58.7482,38842.3098
2015-09-25 10:30:00,74.19,74.6,73.95,74.54,31765.685730149915,58.7482,59.0729,58.5582,59.0254,31765.6857
2015-09-25 11:00:00,74.55,74.6,74.39,74.59,39239.31149361466,59.0333,59.0729,58.9066,59.065,39239.3115
2015-09-25 11:30:00,74.6,74.99,74.58,74.83,28083.009439200443,59.0729,59.3817,59.0571,59.255,28083.0094
2015-09-25 12:00:00,74.76,74.84,74.63,74.78,25835.64686285397,59.1996,59.2629,59.0967,59.2154,25835.6469
2015-09-25 12:30:00,74.83,75.02,74.81,74.94,15130.483064963908,59.255,59.4055,59.2392,59.3421,15130.4831
2015-09-25 13:00:00,74.97,75.15,74.92,74.94,10970.294280955024,59.3659,59.5084,59.3263,59.3421,10970.2943
2015-09-25 13:30:00,74.96,75.12,74.95,74.97,43557.74569683509,59.358,59.4847,59.35,59.3659,43557.7457
2015-09-25 14:00:00,74.97,75.15,74.7,74.7,52719.32259855636,59.3659,59.5084,59.1521,59.1521,52719.3226
2015-09-25 14:30:00,74.68,74.75,74.11,74.35,82393.11493614658,59.1362,59.1917,58.6849,58.8749,82393.1149
2015-09-25 15:00:00,74.35,74.35,73.94,74.17,62254.30316490838,58.8749,58.8749,58.5503,58.7324,62254.3032
2015-09-25 15:30:00,74.16,74.52,74.14,74.27,158903.3870072182,58.7245,59.0095,58.7086,58.8116,158903.387
2015-09-28 09:30:00,73.08,73.76,73.04,73.16,32747.084952803994,57.8693,58.4077,57.8376,57.9326,32747.085
2015-09-28 10:00:00,73.16,73.29,72.83,73.24,27923.37590227651,57.9326,58.0356,57.6713,57.996,27923.3759
2015-09-28 10:30:00,73.22,73.39,73.09,73.18,33654.91393670183,57.9801,58.1147,57.8772,57.9485,33654.9139
2015-09-28 11:00:00,73.22,73.3,73.01,73.11,23611.882287617987,57.9801,58.0435,57.8138,57.893,23611.8823
2015-09-28 11:30:00,73.13,73.2,73.01,73.08,12860.910605219322,57.9089,57.9643,57.8138,57.8693,12860.9106
2015-09-28 12:00:00,73.15,73.22,72.9,73.05,16056.357579122709,57.9247,57.9801,57.7267,57.8455,16056.3576
2015-09-28 12:30:00,73.02,73.26,72.89,73.17,62338.978345363685,57.8218,58.0118,57.7188,57.9405,62338.9783
2015-09-28 13:00:00,73.18,73.47,73.18,73.29,26495.002776235426,57.9485,58.1781,57.9485,58.0356,26495.0028
2015-09-28 13:30:00,73.28,73.5,73.27,73.44,30190.17212659633,58.0276,58.2019,58.0197,58.1543,30190.1721
2015-09-28 14:00:00,73.38,73.38,73.11,73.32,29943.087173792337,58.1068,58.1068,57.893,58.0593,29943.0872
2015-09-28 14:30:00,73.33,73.43,73.08,73.14,40129.09494725153,58.0672,58.1464,57.8693,57.9168,40129.0949
2015-09-28 15:00:00,73.19,73.37,73.08,73.36,37620.76624097723,57.9564,58.0989,57.8693,58.091,37620.7662
2015-09-28 15:30:00,73.38,73.68,73.34,73.38,130885.61910049972,58.1068,58.3444,58.0752,58.1068,130885.6191
2015-09-29 09:30:00,74.84,74.84,73.99,74.67,59076.90172126596,59.2629,59.2629,58.5899,59.1283,59076.9017
2015-09-29 10:00:00,74.68,74.94,74.44,74.93,27948.362021099387,59.1362,59.3421,58.9462,59.3342,27948.362
2015-09-29 10:30:00,74.89,75.09,74.42,74.53,27257.079400333147,59.3025,59.4609,58.9304,59.0175,27257.0794
2015-09-29 11:00:00,74.47,74.62,73.94,74.23,34525.26374236535,58.97,59.0887,58.5503,58.7799,34525.2637
2015-09-29 11:30:00,74.12,74.64,73.99,74.5,37477.790116601886,58.6928,59.1046,58.5899,58.9937,37477.7901
2015-09-29 12:00:00,74.45,74.45,74.14,74.37,25781.51027207107,58.9541,58.9541,58.7086,58.8908,25781.5103
2015-09-29 12:30:00,74.35,74.37,74.17,74.22,10342.865074958356,58.8749,58.8908,58.7324,58.772,10342.8651
2015-09-29 13:00:00,74.21,74.49,74.21,74.42,32134.925041643528,58.7641,58.9858,58.7641,58.9304,32134.925
2015-09-29 13:30:00,74.59,75.09,74.55,75.02,45127.70682953914,59.065,59.4609,59.0333,59.4055,45127.7068
2015-09-29 14:00:00,75.03,75.3,74.86,75.26,28037.20155469184,59.4134,59.6272,59.2788,59.5955,28037.2016
2015-09-29 14:30:00,75.25,75.46,75.12,75.28,58586.89616879511,59.5876,59.7539,59.4847,59.6114,58586.8962
2015-09-29 15:00:00,75.27,75.31,74.84,74.99,54504.44197667962,59.6034,59.6351,59.2629,59.3817,54504.442
2015-09-29 15:30:00,75.03,75.39,75.0,75.18,202912.27096057744,59.4134,59.6985,59.3896,59.5322,202912.271
2015-09-30 09:30:00,77.16,77.7,77.08,77.21,85893.94780677401,61.1001,61.5277,61.0367,61.1397,85893.9478
2015-09-30 10:00:00,77.21,77.88,76.87,77.82,65906.44086618545,61.1397,61.6702,60.8704,61.6227,65906.4409
2015-09-30 10:30:00,77.82,78.1,77.52,77.81,117663.79789006108,61.6227,61.8444,61.3851,61.6148,117663.7979
2015-09-30 11:00:00,77.85,78.01,77.71,77.86,61540.81066074403,61.6464,61.7731,61.5356,61.6544,61540.8107
2015-09-30 11:30:00,77.82,77.93,77.33,77.5,43897.83453636868,61.6227,61.7098,61.2347,61.3693,43897.8345
2015-09-30 12:00:00,77.47,77.64,77.14,77.35,62899.77790116602,61.3455,61.4802,61.0842,61.2505,62899.7779
2015-09-30 12:30:00,77.28,77.28,76.85,77.01,46724.04219877845,61.1951,61.1951,60.8546,60.9813,46724.0422
2015-09-30 13:00:00,77.07,77.38,77.07,77.19,24893.114936146583,61.0288,61.2743,61.0288,61.1238,24893.1149
2015-09-30 13:30:00,77.19,77.55,77.1,77.49,26871.182676290948,61.1238,61.4089,61.0526,61.3614,26871.1827
2015-09-30 14:00:00,77.54,77.9,77.39,77.9,51915.60244308717,61.401,61.686,61.2822,61.686,51915.6024
2015-09-30 14:30:00,77.9,77.94,77.68,77.86,37473.62576346474,61.686,61.7177,61.5118,61.6544,37473.6258
2015-09-30 15:00:00,77.9,78.06,77.7,77.95,68024.7084952804,61.686,61.8127,61.5277,61.7256,68024.7085
2015-09-30 15:30:00,77.95,78.68,77.93,78.52,211320.09994447528,61.7256,62.3037,61.7098,62.177,211320.0999
2015-10-01 09:30:00,80.3,80.9,79.19,79.21,275101.33259300387,63.5865,64.0616,62.7075,62.7234,275101.3326
2015-10-01 10:00:00,79.27,79.7,78.62,79.58,133538.31204886173,62.7709,63.1114,62.2562,63.0164,133538.312
2015-10-01 10:30:00,79.66,79.74,79.16,79.71,99210.16102165464,63.0797,63.1431,62.6838,63.1193,99210.161
2015-10-01 11:00:00,79.65,79.68,78.97,79.01,93232.92615213768,63.0718,63.0956,62.5333,62.565,93232.9262
2015-10-01 11:30:00,79.05,79.05,78.33,78.44,38893.67018323154,62.5967,62.5967,62.0265,62.1136,38893.6702
2015-10-01 12:00:00,78.44,78.44,78.16,78.21,52808.162132148806,62.1136,62.1136,61.8919,61.9315,52808.1621
2015-10-01 12:30:00,78.21,78.46,78.06,78.44,23521.65463631316,61.9315,62.1295,61.8127,62.1136,23521.6546
2015-10-01 13:00:00,78.37,78.61,78.19,78.51,33499.44475291504,62.0582,62.2483,61.9157,62.1691,33499.4448
2015-10-01 13:30:00,78.49,78.78,78.44,78.7,47298.72293170461,62.1532,62.3829,62.1136,62.3195,47298.7229
2015-10-01 14:00:00,78.72,79.23,78.62,79.07,77108.55080510827,62.3354,62.7392,62.2562,62.6125,77108.5508
2015-10-01 14:30:00,79.1,79.14,78.73,79.0,65370.62742920599,62.6363,62.668,62.3433,62.5571,65370.6274
2015-10-01 15:00:00,78.98,79.08,78.84,79.0,88009.43920044419,62.5413,62.6204,62.4304,62.5571,88009.4392
2015-10-01 15:30:00,79.01,79.09,78.68,78.8,354759.8556357579,62.565,62.6284,62.3037,62.3987,354759.8556
2015-10-02 09:30:00,78.7,78.7,77.96,78.52,105405.33037201554,62.3195,62.3195,61.7336,62.177,105405.3304
2015-10-02 10:00:00,78.46,78.96,78.24,78.51,33481.39922265408,62.1295,62.5254,61.9553,62.1691,33481.3992
2015-10-02 10:30:00,78.47,78.92,78.39,78.74,33929.76124375347,62.1374,62.4937,62.0741,62.3512,33929.7612
2015-10-02 11:00:00,78.75,78.9,78.5,78.62,82673.51471404775,62.3591,62.4779,62.1612,62.2562,82673.5147
2015-10-02 11:30:00,78.57,78.67,77.93,78.1,58210.71626873958,62.2166,62.2958,61.7098,61.8444,58210.7163
2015-10-02 12:00:00,78.13,78.85,78.04,78.84,50446.97390338701,61.8682,62.4383,61.7969,62.4304,50446.9739
2015-10-02 12:30:00,78.85,79.03,78.49,78.67,43159.35591338145,62.4383,62.5808,62.1532,62.2958,43159.3559
2015-10-02 13:00:00,78.66,78.81,78.53,78.64,50695.44697390338,62.2879,62.4066,62.1849,62.272,50695.447
2015-10-02 13:30:00,78.62,78.75,78.24,78.24,54518.32315380344,62.2562,62.3591,61.9553,61.9553,54518.3232
2015-10-02 14:00:00,78.27,78.3,77.67,77.76,105656.57967795667,61.979,62.0028,61.5039,61.5752,105656.5797
2015-10-02 14:30:00,77.79,78.27,77.79,77.81,110710.71626873958,61.5989,61.979,61.5989,61.6148,110710.7163
2015-10-02 15:00:00,77.87,78.62,77.84,78.54,80626.04108828428,61.6623,62.2562,61.6385,62.1928,80626.0411
2015-10-02 15:30:00,78.52,78.98,78.42,78.93,220420.5996668517,62.177,62.5413,62.0978,62.5017,220420.5997
2015-10-05 09:30:00,79.39,79.87,79.11,79.74,52966.40755136035,62.8659,63.246,62.6442,63.1431,52966.4076
2015-10-05 10:00:00,79.73,79.9,79.5,79.64,23839.53359244864,63.1351,63.2698,62.953,63.0639,23839.5336
2015-10-05 10:30:00,79.65,79.81,79.51,79.81,26286.78511937812,63.0718,63.1985,62.9609,63.1985,26286.7851
2015-10-05 11:00:00,79.81,80.09,79.81,80.07,38926.9850083287,63.1985,63.4202,63.1985,63.4044,38926.985
2015-10-05 11:30:00,80.02,80.06,79.66,79.81,25599.666851749025,63.3648,63.3965,63.0797,63.1985,25599.6669
2015-10-05 12:00:00,79.81,80.02,79.73,79.83,19632.148806218767,63.1985,63.3648,63.1351,63.2143,19632.1488
2015-10-05 12:30:00,79.89,79.93,79.67,79.77,19301.776790671847,63.2618,63.2935,63.0876,63.1668,19301.7768
2015-10-05 13:00:00,79.75,79.76,79.51,79.56,18013.603553581343,63.151,63.1589,62.9609,63.0005,18013.6036
2015-10-05 13:30:00,79.46,79.64,79.22,79.59,44658.52304275402,62.9213,63.0639,62.7313,63.0243,44658.523
2015-10-05 14:00:00,79.55,79.63,79.38,79.59,25023.59800111049,62.9926,63.056,62.858,63.0243,25023.598
2015-10-05 14:30:00,79.62,79.78,79.48,79.49,34723.764575235975,63.048,63.1747,62.9372,62.9451,34723.7646
2015-10-05 15:00:00,79.55,79.81,79.51,79.68,35172.126596335365,62.9926,63.1985,62.9609,63.0956,35172.1266
2015-10-05 15:30:00,79.73,79.81,79.65,79.66,107885.8967240422,63.1351,63.1985,63.0718,63.0797,107885.8967
2015-10-06 09:30:00,80.48,80.68,80.3,80.56,94365.6302054414,63.729,63.8874,63.5865,63.7924,94365.6302
2015-10-06 10:00:00,80.56,80.56,79.91,80.04,24690.44975013881,63.7924,63.7924,63.2777,63.3806,24690.4498
2015-10-06 10:30:00,80.08,80.22,79.79,79.83,34419.766796224314,63.4123,63.5232,63.1827,63.2143,34419.7668
2015-10-06 11:00:00,79.81,80.05,79.81,80.05,53504.99722376457,63.1985,63.3885,63.1985,63.3885,53504.9972
2015-10-06 11:30:00,80.04,80.07,79.37,79.4,24882.00999444753,63.3806,63.4044,62.8501,62.8738,24882.01
2015-10-06 12:00:00,79.5,79.71,79.46,79.62,17845.64131038312,62.953,63.1193,62.9213,63.048,17845.6413
2015-10-06 12:30:00,79.63,79.81,79.53,79.75,19179.622431982232,63.056,63.1985,62.9768,63.151,19179.6224
2015-10-06 13:00:00,79.75,79.82,79.58,79.77,46143.80899500277,63.151,63.2064,63.0164,63.1668,46143.809
2015-10-06 13:30:00,79.77,79.92,79.42,79.45,41894.78067740144,63.1668,63.2856,62.8897,62.9134,41894.7807
2015-10-06 14:00:00,79.42,79.47,79.28,79.39,36149.3614658523,62.8897,62.9293,62.7788,62.8659,36149.3615
2015-10-06 14:30:00,79.38,79.63,79.28,79.45,74816.76846196556,62.858,63.056,62.7788,62.9134,74816.7685
2015-10-06 15:00:00,79.43,79.53,79.22,79.38,44065.7967795669,62.8976,62.9768,62.7313,62.858,44065.7968
2015-10-06 15:30:00,79.37,79.44,79.09,79.37,191493.61465852303,62.8501,62.9055,62.6284,62.8501,191493.6147
2015-10-07 09:30:00,79.91,80.21,79.88,80.21,40864.79733481399,63.2777,63.5152,63.2539,63.5152,40864.7973
2015-10-07 10:00:00,80.22,80.42,80.16,80.38,36465.8523042754,63.5232,63.6815,63.4757,63.6499,36465.8523
2015-10-07 10:30:00,80.37,80.37,79.99,80.2,22091.893392559687,63.6419,63.6419,63.341,63.5073,22091.8934
2015-10-07 11:00:00,80.15,80.27,79.52,79.75,39056.07995558023,63.4677,63.5628,62.9689,63.151,39056.08
2015-10-07 11:30:00,79.76,80.0,79.7,79.89,37408.38423098278,63.1589,63.349,63.1114,63.2618,37408.3842
2015-10-07 12:00:00,79.94,79.96,79.71,79.71,9994.447529150471,63.3014,63.3173,63.1193,63.1193,9994.4475
2015-10-07 12:30:00,79.77,79.98,79.73,79.86,20766.24097723487,63.1668,63.3331,63.1351,63.2381,20766.241
2015-10-07 13:00:00,79.88,79.99,79.87,79.94,46996.11327040533,63.2539,63.341,63.246,63.3014,46996.1133
2015-10-07 13:30:00,79.96,80.27,79.94,80.23,58084.39755691282,63.3173,63.5628,63.3014,63.5311,58084.3976
2015-10-07 14:00:00,80.21,80.34,80.14,80.18,32397.279289283728,63.5152,63.6182,63.4598,63.4915,32397.2793
2015-10-07 14:30:00,80.22,80.27,79.9,79.91,48671.571349250415,63.5232,63.5628,63.2698,63.2777,48671.5713
2015-10-07 15:00:00,79.9,80.22,79.88,80.14,100199.888950583,63.2698,63.5232,63.2539,63.4598,100199.889
2015-10-07 15:30:00,80.12,80.48,80.12,80.43,155770.405330372,63.444,63.729,63.444,63.6895,155770.4053
2015-10-08 09:30:00,79.56,80.23,79.55,80.22,50807.88450860632,63.0005,63.5311,62.9926,63.5232,50807.8845
2015-10-08 10:00:00,80.23,80.51,80.18,80.49,24282.3431426985,63.5311,63.7528,63.4915,63.737,24282.3431
2015-10-08 10:30:00,80.49,80.77,80.44,80.71,14061.63242642976,63.737,63.9587,63.6974,63.9112,14061.6324
2015-10-08 11:00:00,80.81,80.83,80.63,80.79,56544.97501388117,63.9904,64.0062,63.8478,63.9745,56544.975
2015-10-08 11:30:00,80.82,80.83,80.38,80.38,18904.77512493059,63.9983,64.0062,63.6499,63.6499,18904.7751
2015-10-08 12:00:00,80.35,80.64,80.3,80.49,23403.66463076069,63.6261,63.8557,63.5865,63.737,23403.6646
2015-10-08 12:30:00,80.51,80.58,80.34,80.4,29314.269850083285,63.7528,63.8082,63.6182,63.6657,29314.2699
2015-10-08 13:00:00,80.4,80.48,80.31,80.42,42257.07940033315,63.6657,63.729,63.5944,63.6815,42257.0794
2015-10-08 13:30:00,80.43,80.58,80.4,80.51,66575.51360355358,63.6895,63.8082,63.6657,63.7528,66575.5136
2015-10-08 14:00:00,80.58,80.68,80.46,80.56,44589.11715713492,63.8082,63.8874,63.7132,63.7924,44589.1172
2015-10-08 14:30:00,80.52,80.68,80.51,80.59,99586.34092171016,63.7607,63.8874,63.7528,63.8162,99586.3409
2015-10-08 15:00:00,80.57,80.83,80.57,80.71,96397.83453636868,63.8003,64.0062,63.8003,63.9112,96397.8345
2015-10-08 15:30:00,80.71,80.94,80.68,80.9,132726.26318711825,63.9112,64.0933,63.8874,64.0616,132726.2632
2015-10-09 09:30:00,81.26,81.69,81.26,81.69,53868.684064408655,64.3467,64.6872,64.3467,64.6872,53868.6841
2015-10-09 10:00:00,81.71,81.8,81.01,81.1,60945.30816213215,64.703,64.7743,64.1487,64.22,60945.3082
2015-10-09 10:30:00,81.11,81.28,81.0,81.28,30834.258745141586,64.2279,64.3625,64.1408,64.3625,30834.2587
2015-10-09 11:00:00,81.25,81.3,81.1,81.25,32444.47529150472,64.3388,64.3784,64.22,64.3388,32444.4753
2015-10-09 11:30:00,81.27,81.27,80.98,81.07,21778.178789561352,64.3546,64.3546,64.125,64.1962,21778.1788
2015-10-09 12:00:00,81.08,81.12,80.97,81.07,16796.22431982232,64.2042,64.2358,64.1171,64.1962,16796.2243
2015-10-09 12:30:00,81.12,81.13,80.96,81.0,59419.76679622432,64.2358,64.2438,64.1091,64.1408,59419.7668
2015-10-09 13:00:00,81.06,81.07,80.71,81.02,18482.787340366463,64.1883,64.1962,63.9112,64.1567,18482.7873
2015-10-09 13:30:00,80.98,81.05,80.86,80.99,26915.602443087173,64.125,64.1804,64.03,64.1329,26915.6024
2015-10-09 14:00:00,81.0,81.12,80.97,81.11,33378.67851193781,64.1408,64.2358,64.1171,64.2279,33378.6785
2015-10-09 14:30:00,81.11,81.43,81.04,81.39,161168.79511382565,64.2279,64.4813,64.1725,64.4496,161168.7951
2015-10-09 15:00:00,81.39,81.48,81.3,81.48,57071.07162687396,64.4496,64.5209,64.3784,64.5209,57071.0716
2015-10-09 15:30:00,81.47,81.61,81.38,81.41,166046.64075513603,64.513,64.6239,64.4417,64.4655,166046.6408
2015-10-12 09:30:00,82.23,82.51,82.1,82.29,50725.985563575785,65.1148,65.3365,65.0119,65.1623,50725.9856
2015-10-12 10:00:00,82.35,82.41,82.14,82.35,12423.653525818989,65.2098,65.2573,65.0435,65.2098,12423.6535
2015-10-12 10:30:00,82.35,82.49,82.1,82.15,33817.32370905053,65.2098,65.3207,65.0119,65.0515,33817.3237
2015-10-12 11:00:00,82.21,82.36,82.18,82.3,44296.22431982232,65.099,65.2177,65.0752,65.1702,44296.2243
2015-10-12 11:30:00,82.27,82.32,82.02,82.04,14428.09550249861,65.1465,65.1861,64.9485,64.9644,14428.0955
2015-10-12 12:00:00,82.03,82.15,81.92,82.13,14158.800666296502,64.9564,65.0515,64.8693,65.0356,14158.8007
2015-10-12 12:30:00,82.13,82.14,81.87,81.9,22194.614103275955,65.0356,65.0435,64.8297,64.8535,22194.6141
2015-10-12 13:00:00,81.92,81.96,81.61,81.65,22623.542476402,64.8693,64.901,64.6239,64.6555,22623.5425
2015-10-12 13:30:00,81.68,81.72,81.54,81.59,35766.24097723487,64.6793,64.711,64.5684,64.608,35766.241
2015-10-12 14:00:00,81.59,81.61,81.51,81.59,10968.906163242642,64.608,64.6239,64.5447,64.608,10968.9062
2015-10-12 14:30:00,81.55,81.6,81.49,81.57,17229.317046085507,64.5763,64.6159,64.5288,64.5922,17229.317
2015-10-12 15:00:00,81.56,81.66,81.53,81.59,64715.435868961686,64.5843,64.6634,64.5605,64.608,64715.4359
2015-10-12 15:30:00,81.61,81.75,81.55,81.59,173743.75347029426,64.6239,64.7347,64.5763,64.608,173743.7535
2015-10-13 09:30:00,81.11,81.42,81.01,81.15,62481.95446973903,64.2279,64.4734,64.1487,64.2596,62481.9545
2015-10-13 10:00:00,81.13,81.23,80.97,81.05,57965.01943364797,64.2438,64.3229,64.1171,64.1804,57965.0194
2015-10-13 10:30:00,81.09,81.19,80.9,81.1,36885.063853414766,64.2121,64.2913,64.0616,64.22,36885.0639
2015-10-13 11:00:00,81.1,81.25,81.05,81.12,34082.45419211549,64.22,64.3388,64.1804,64.2358,34082.4542
2015-10-13 11:30:00,81.11,81.15,80.98,81.03,32684.619655746807,64.2279,64.2596,64.125,64.1646,32684.6197
2015-10-13 12:00:00,81.05,81.11,80.99,81.01,48452.24875069405,64.1804,64.2279,64.1329,64.1487,48452.2488
2015-10-13 12:30:00,81.02,81.08,80.99,81.04,48385.61910049972,64.1567,64.2042,64.1329,64.1725,48385.6191
2015-10-13 13:00:00,81.05,81.1,80.96,81.03,20033.314825097168,64.1804,64.22,64.1091,64.1646,20033.3148
2015-10-13 13:30:00,81.02,81.09,80.94,81.01,22765.13048306496,64.1567,64.2121,64.0933,64.1487,22765.1305
2015-10-13 14:00:00,81.05,81.07,80.89,80.89,27903.94225430316,64.1804,64.1962,64.0537,64.0537,27903.9423
2015-10-13 14:30:00,80.89,81.07,80.84,81.03,22295.946696279843,64.0537,64.1962,64.0141,64.1646,22295.9467
2015-10-13 15:00:00,81.05,81.05,80.68,80.68,43725.70794003331,64.1804,64.1804,63.8874,63.8874,43725.7079
2015-10-13 15:30:00,80.68,80.74,80.52,80.68,114233.75902276512,63.8874,63.9349,63.7607,63.8874,114233.759
2015-10-14 09:30:00,81.01,81.1,80.35,80.74,91196.55746807328,64.1487,64.22,63.6261,63.9349,91196.5575
2015-10-14 10:00:00,80.76,80.77,80.55,80.56,27239.03387007218,63.9508,63.9587,63.7845,63.7924,27239.0339
2015-10-14 10:30:00,80.53,80.58,80.02,80.37,36683.78678511937,63.7686,63.8082,63.3648,63.6419,36683.7868
2015-10-14 11:00:00,80.32,80.43,80.14,80.19,29060.24430871737,63.6023,63.6895,63.4598,63.4994,29060.2443
2015-10-14 11:30:00,80.27,80.75,80.25,80.69,32870.627429206,63.5628,63.9428,63.5469,63.8953,32870.6274
2015-10-14 12:00:00,80.68,80.71,80.51,80.64,15310.93836757357,63.8874,63.9112,63.7528,63.8557,15310.9384
2015-10-14 12:30:00,80.66,80.94,80.66,80.92,22597.16823986674,63.8716,64.0933,63.8716,64.0775,22597.1682
2015-10-14 13:00:00,80.93,80.96,80.63,80.68,11382.56524153248,64.0854,64.1091,63.8478,63.8874,11382.5652
2015-10-14 13:30:00,80.71,80.86,80.65,80.8,46508.88395335924,63.9112,64.03,63.8637,63.9824,46508.884
2015-10-14 14:00:00,80.81,80.94,80.56,80.56,20806.496390893943,63.9904,64.0933,63.7924,63.7924,20806.4964
2015-10-14 14:30:00,80.5,80.89,80.44,80.74,49941.69905607995,63.7449,64.0537,63.6974,63.9349,49941.6991
2015-10-14 15:00:00,80.74,80.74,80.61,80.68,65380.34425319266,63.9349,63.9349,63.832,63.8874,65380.3443
2015-10-14 15:30:00,80.68,80.9,80.63,80.68,199851.4714047751,63.8874,64.0616,63.8478,63.8874,199851.4714
2015-10-15 09:30:00,81.01,81.32,80.89,81.09,33795.113825652414,64.1487,64.3942,64.0537,64.2121,33795.1138
2015-10-15 10:00:00,81.14,81.44,81.1,81.27,35501.1104941699,64.2517,64.4892,64.22,64.3546,35501.1105
2015-10-15 10:30:00,81.17,81.44,80.97,80.97,73194.058856191,64.2754,64.4892,64.1171,64.1171,73194.0589
2015-10-15 11:00:00,80.97,81.1,80.82,80.97,32280.67740144364,64.1171,64.22,63.9983,64.1171,32280.6774
2015-10-15 11:30:00,80.94,80.96,80.47,80.57,15208.2176568573,64.0933,64.1091,63.7211,63.8003,15208.2177
2015-10-15 12:00:00,80.65,80.95,80.63,80.76,18002.498611882285,63.8637,64.1012,63.8478,63.9508,18002.4986
2015-10-15 12:30:00,80.73,81.1,80.64,81.09,29038.034425319263,63.927,64.22,63.8557,64.2121,29038.0344
2015-10-15 13:00:00,81.12,81.35,81.02,81.3,30252.637423653523,64.2358,64.418,64.1567,64.3784,30252.6374
2015-10-15 13:30:00,81.31,81.31,81.12,81.23,32363.96446418656,64.3863,64.3863,64.2358,64.3229,32363.9645
2015-10-15 14:00:00,81.23,81.56,81.17,81.56,28749.305941143808,64.3229,64.5843,64.2754,64.5843,28749.3059
2015-10-15 14:30:00,81.58,81.82,81.53,81.73,36998.88950583009,64.6001,64.7901,64.5605,64.7189,36998.8895
2015-10-15 15:00:00,81.72,81.92,81.5,81.52,99360.07773459188,64.711,64.8693,64.5367,64.5526,99360.0777
2015-10-15 15:30:00,81.51,81.79,81.39,81.79,172951.13825652414,64.5447,64.7664,64.4496,64.7664,172951.1383
2015-10-16 09:30:00,81.23,81.85,81.23,81.84,55310.938367573566,64.3229,64.8139,64.3229,64.806,55310.9384
2015-10-16 10:00:00,81.84,82.02,81.54,81.59,32561.077179344808,64.806,64.9485,64.5684,64.608,32561.0772
2015-10-16 10:30:00,81.64,82.24,81.64,82.05,51840.644086618544,64.6476,65.1227,64.6476,64.9723,51840.6441
2015-10-16 11:00:00,82.08,82.26,81.97,82.06,41499.16712937257,64.996,65.1386,64.9089,64.9802,41499.1671
2015-10-16 11:30:00,82.08,82.59,82.07,82.46,24566.90727373681,64.996,65.3999,64.9881,65.2969,24566.9073
2015-10-16 12:00:00,82.54,82.54,82.0,82.08,18660.46640755136,65.3603,65.3603,64.9327,64.996,18660.4664
2015-10-16 12:30:00,82.03,82.27,81.91,82.1,19918.10105496946,64.9564,65.1465,64.8614,65.0119,19918.1011
2015-10-16 13:00:00,82.09,82.18,81.93,81.93,26188.228761799,65.0039,65.0752,64.8772,64.8772,26188.2288
2015-10-16 13:30:00,81.93,81.97,81.56,81.56,31061.91004997224,64.8772,64.9089,64.5843,64.5843,31061.91
2015-10-16 14:00:00,81.56,81.86,81.56,81.77,29652.97057190449,64.5843,64.8218,64.5843,64.7505,29652.9706
2015-10-16 14:30:00,81.74,82.08,81.7,82.01,30906.44086618545,64.7268,64.996,64.6951,64.9406,30906.4409
2015-10-16 15:00:00,82.0,82.2,81.88,82.17,49777.90116601888,64.9327,65.091,64.8377,65.0673,49777.9012
2015-10-16 15:30:00,82.15,82.44,82.15,82.41,77841.47695724596,65.0515,65.2811,65.0515,65.2573,77841.477
2015-10-19 09:30:00,81.56,81.71,81.17,81.52,73833.9811215991,64.5843,64.703,64.2754,64.5526,73833.9811
2015-10-19 10:00:00,81.55,81.59,81.21,81.37,36524.15324819544,64.5763,64.608,64.3071,64.4338,36524.1532
2015-10-19 10:30:00,81.35,81.38,81.21,81.25,31969.73903387007,64.418,64.4417,64.3071,64.3388,31969.739
2015-10-19 11:00:00,81.23,81.47,81.15,81.3,50877.29039422543,64.3229,64.513,64.2596,64.3784,50877.2904
2015-10-19 11:30:00,81.33,81.47,81.25,81.35,24984.730705163794,64.4021,64.513,64.3388,64.418,24984.7307
2015-10-19 12:00:00,81.35,81.57,81.35,81.4,17548.58411993337,64.418,64.5922,64.418,64.4576,17548.5841
2015-10-19 12:30:00,81.4,81.74,81.3,81.69,17767.90671848973,64.4576,64.7268,64.3784,64.6872,17767.9067
2015-10-19 13:00:00,81.73,81.73,81.41,81.41,28631.315935591338,64.7189,64.7189,64.4655,64.4655,28631.3159
2015-10-19 13:30:00,81.42,81.55,81.3,81.46,22767.906718489725,64.4734,64.5763,64.3784,64.5051,22767.9067
2015-10-19 14:00:00,81.44,81.61,81.36,81.43,26521.37701277068,64.4892,64.6239,64.4259,64.4813,26521.377
2015-10-19 14:30:00,81.45,81.69,81.45,81.62,34540.53303720155,64.4972,64.6872,64.4972,64.6318,34540.533
2015-10-19 15:00:00,81.62,81.83,81.56,81.76,53895.05830094392,64.6318,64.7981,64.5843,64.7426,53895.0583
2015-10-19 15:30:00,81.74,81.83,81.51,81.64,106814.26985008328,64.7268,64.7981,64.5447,64.6476,106814.2699
2015-10-20 09:30:00,81.84,82.67,81.77,82.67,42318.156579677954,64.806,65.4632,64.7505,65.4632,42318.1566
2015-10-20 10:00:00,82.62,83.08,82.52,82.98,40530.26096612993,65.4236,65.7879,65.3444,65.7087,40530.261
2015-10-20 10:30:00,83.05,83.43,82.99,83.18,65356.74625208217,65.7641,66.065,65.7166,65.8671,65356.7463
2015-10-20 11:00:00,83.2,83.24,82.8,83.19,59074.12548584119,65.8829,65.9146,65.5662,65.875,59074.1255
2015-10-20 11:30:00,83.17,83.23,82.82,83.08,30599.666851749025,65.8592,65.9067,65.582,65.7879,30599.6669
2015-10-20 12:00:00,83.03,83.16,82.85,83.08,11104.94169905608,65.7483,65.8512,65.6058,65.7879,11104.9417
2015-10-20 12:30:00,83.02,83.02,82.77,82.88,37952.526374236535,65.7404,65.7404,65.5424,65.6295,37952.5264
2015-10-20 13:00:00,82.92,83.11,82.54,82.54,29647.41810105497,65.6612,65.8116,65.3603,65.3603,29647.4181
2015-10-20 13:30:00,82.57,82.95,82.56,82.74,45176.29094947251,65.384,65.6849,65.3761,65.5187,45176.2909
2015-10-20 14:00:00,82.73,82.92,82.63,82.82,34296.224319822315,65.5107,65.6612,65.4315,65.582,34296.2243
2015-10-20 14:30:00,82.74,83.03,82.69,82.95,29346.19655746808,65.5187,65.7483,65.4791,65.6849,29346.1966
2015-10-20 15:00:00,83.01,83.13,82.84,82.99,39125.48584119933,65.7325,65.8275,65.5978,65.7166,39125.4858
2015-10-20 15:30:00,82.95,83.09,82.82,82.85,125122.15435868962,65.6849,65.7958,65.582,65.6058,125122.1544
2015-10-21 09:30:00,83.26,83.29,82.85,82.92,35455.302609661296,65.9304,65.9542,65.6058,65.6612,35455.3026
2015-10-21 10:00:00,82.87,82.87,82.45,82.6,31174.34758467518,65.6216,65.6216,65.289,65.4078,31174.3476
2015-10-21 10:30:00,82.59,82.75,82.36,82.74,23833.98112159911,65.3999,65.5266,65.2177,65.5187,23833.9811
2015-10-21 11:00:00,82.78,82.78,82.42,82.58,57072.45974458634,65.5503,65.5503,65.2653,65.392,57072.4597
2015-10-21 11:30:00,82.57,82.59,82.31,82.41,17767.90671848973,65.384,65.3999,65.1782,65.2573,17767.9067
2015-10-21 12:00:00,82.34,82.63,82.33,82.54,14185.17490283176,65.2019,65.4315,65.194,65.3603,14185.1749
2015-10-21 12:30:00,82.53,82.85,82.51,82.74,18287.0627429206,65.3524,65.6058,65.3365,65.5187,18287.0627
2015-10-21 13:00:00,82.64,82.71,82.41,82.51,54000.55524708495,65.4395,65.4949,65.2573,65.3365,54000.5552
2015-10-21 13:30:00,82.51,82.78,82.47,82.73,49392.00444197668,65.3365,65.5503,65.3049,65.5107,49392.0044
2015-10-21 14:00:00,82.68,82.8,82.56,82.8,38963.07606885064,65.4711,65.5662,65.3761,65.5662,38963.0761
2015-10-21 14:30:00,82.77,83.12,82.77,83.1,43362.021099389225,65.5424,65.8196,65.5424,65.8037,43362.0211
2015-10-21 15:00:00,83.11,83.12,82.82,82.94,65347.0294280955,65.8116,65.8196,65.582,65.677,65347.0294
2015-10-21 15:30:00,82.92,82.92,82.53,82.59,75832.8706274292,65.6612,65.6612,65.3524,65.3999,75832.8706
2015-10-22 09:30:00,82.82,82.99,82.7,82.76,33893.67018323154,65.582,65.7166,65.487,65.5345,33893.6702
2015-10-22 10:00:00,82.76,82.96,82.69,82.82,27787.340366463075,65.5345,65.6929,65.4791,65.582,27787.3404
2015-10-22 10:30:00,82.81,82.94,82.69,82.94,48055.2470849528,65.5741,65.677,65.4791,65.677,48055.2471
2015-10-22 11:00:00,82.91,83.37,82.83,83.27,55955.02498611882,65.6533,66.0175,65.5899,65.9383,55955.025
2015-10-22 11:30:00,83.3,83.72,83.14,83.57,32376.457523598,65.9621,66.2947,65.8354,66.1759,32376.4575
2015-10-22 12:00:00,83.6,83.9,83.58,83.85,43209.328151027206,66.1997,66.4372,66.1838,66.3976,43209.3282
2015-10-22 12:30:00,83.87,83.9,83.59,83.65,46249.30594114381,66.4135,66.4372,66.1917,66.2392,46249.3059
2015-10-22 13:00:00,83.69,83.78,83.55,83.61,30742.64297612437,66.2709,66.3422,66.1601,66.2076,30742.643
2015-10-22 13:30:00,83.62,83.62,83.3,83.52,42781.78789561355,66.2155,66.2155,65.9621,66.1363,42781.7879
2015-10-22 14:00:00,83.51,83.7,83.16,83.66,70916.15769017213,66.1284,66.2788,65.8512,66.2472,70916.1577
2015-10-22 14:30:00,83.6,84.01,83.53,83.98,73434.20322043309,66.1997,66.5243,66.1442,66.5006,73434.2032
2015-10-22 15:00:00,83.97,84.33,83.83,84.32,118142.69850083286,66.4926,66.7777,66.3818,66.7698,118142.6985
2015-10-22 15:30:00,84.29,84.37,84.02,84.31,231106.32981676844,66.746,66.8094,66.5322,66.7619,231106.3298
2015-10-23 09:30:00,86.54,88.05,86.35,87.07,260681.5657967796,68.5277,69.7234,68.3773,68.9474,260681.5658
2015-10-23 10:00:00,87.07,87.41,86.83,86.83,212445.8634092171,68.9474,69.2166,68.7574,68.7574,212445.8634
2015-10-23 10:30:00,86.83,87.35,86.74,86.96,90070.79400333148,68.7574,69.1691,68.6861,68.8603,90070.794
2015-10-23 11:00:00,87.0,87.0,86.51,86.97,86346.47418101055,68.892,68.892,68.504,68.8682,86346.4742
2015-10-23 11:30:00,86.99,87.13,86.26,86.7,68624.37534702942,68.8841,68.9949,68.306,68.6544,68624.3753
2015-10-23 12:00:00,86.7,86.97,86.42,86.82,56413.10383120488,68.6544,68.8682,68.4327,68.7495,56413.1038
2015-10-23 12:30:00,86.82,87.33,86.67,87.33,82119.65574680733,68.7495,69.1533,68.6307,69.1533,82119.6557
2015-10-23 13:00:00,87.37,87.46,87.02,87.36,56098.001110494166,69.185,69.2562,68.9078,69.1771,56098.0011
2015-10-23 13:30:00,87.36,87.37,87.0,87.08,43232.9261521377,69.1771,69.185,68.892,68.9553,43232.9262
2015-10-23 14:00:00,87.08,87.19,87.0,87.19,58539.70016657412,68.9553,69.0424,68.892,69.0424,58539.7002
2015-10-23 14:30:00,87.24,87.5,87.14,87.19,73581.34369794559,69.082,69.2879,69.0028,69.0424,73581.3437
2015-10-23 15:00:00,87.17,87.37,87.02,87.07,106371.46029983342,69.0266,69.185,68.9078,68.9474,106371.4603
2015-10-23 15:30:00,87.05,87.67,87.03,87.46,221561.6324264297,68.9316,69.4225,68.9157,69.2562,221561.6324
2015-10-26 09:30:00,86.66,86.8,85.69,86.31,92362.57634647418,68.6228,68.7336,67.8546,68.3456,92362.5763
2015-10-26 10:00:00,86.33,86.66,86.15,86.65,29807.051637978897,68.3614,68.6228,68.2189,68.6148,29807.0516
2015-10-26 10:30:00,86.65,87.01,86.6,86.6,48579.9555802332,68.6148,68.8999,68.5752,68.5752,48579.9556
2015-10-26 11:00:00,86.66,86.76,86.47,86.71,25938.36757357024,68.6228,68.7019,68.4723,68.6623,25938.3676
2015-10-26 11:30:00,86.69,86.84,86.52,86.57,34042.19877845641,68.6465,68.7653,68.5119,68.5515,34042.1988
2015-10-26 12:00:00,86.57,86.69,86.46,86.67,34532.20433092726,68.5515,68.6465,68.4644,68.6307,34532.2043
2015-10-26 12:30:00,86.69,86.89,86.62,86.84,25837.03498056635,68.6465,68.8049,68.5911,68.7653,25837.035
2015-10-26 13:00:00,86.81,87.11,86.73,87.11,22065.51915602443,68.7415,68.9791,68.6782,68.9791,22065.5192
2015-10-26 13:30:00,87.11,87.29,87.1,87.23,21837.86785119378,68.9791,69.1216,68.9712,69.0741,21837.8679
2015-10-26 14:00:00,87.23,87.37,87.16,87.18,38659.07828983897,69.0741,69.185,69.0187,69.0345,38659.0783
2015-10-26 14:30:00,87.22,87.31,87.15,87.31,56821.21043864519,69.0662,69.1375,69.0108,69.1375,56821.2104
2015-10-26 15:00:00,87.31,87.34,87.2,87.25,43060.79955580233,69.1375,69.1612,69.0504,69.09,43060.7996
2015-10-26 15:30:00,87.27,87.27,86.97,87.04,95555.2470849528,69.1058,69.1058,68.8682,68.9237,95555.2471
2015-10-27 09:30:00,86.6,87.07,86.43,87.02,22320.93281510272,68.5752,68.9474,68.4406,68.9078,22320.9328
2015-10-27 10:00:00,86.98,87.09,86.69,86.88,23885.341476957245,68.8761,68.9633,68.6465,68.797,23885.3415
2015-10-27 10:30:00,86.88,86.96,86.76,86.77,42762.3542476402,68.797,68.8603,68.7019,68.7099,42762.3542
2015-10-27 11:00:00,86.77,87.05,86.77,86.87,25974.45863409217,68.7099,68.9316,68.7099,68.789,25974.4586
2015-10-27 11:30:00,86.87,87.08,86.84,86.89,27872.015546918377,68.789,68.9553,68.7653,68.8049,27872.0155
2015-10-27 12:00:00,86.9,87.05,86.86,87.05,23182.953914491947,68.8128,68.9316,68.7811,68.9316,23182.9539
2015-10-27 12:30:00,87.07,87.18,86.72,86.72,13048.306496390893,68.9474,69.0345,68.6703,68.6703,13048.3065
2015-10-27 13:00:00,86.69,86.76,86.56,86.75,10610.771793448084,68.6465,68.7019,68.5436,68.694,10610.7718
2015-10-27 13:30:00,86.73,86.84,86.61,86.61,13295.39144919489,68.6782,68.7653,68.5832,68.5832,13295.3914
2015-10-27 14:00:00,86.57,86.92,86.57,86.73,18331.48250971682,68.5515,68.8286,68.5515,68.6782,18331.4825
2015-10-27 14:30:00,86.76,86.89,86.61,86.65,27752.637423653523,68.7019,68.8049,68.5832,68.6148,27752.6374
2015-10-27 15:00:00,86.65,86.95,86.58,86.89,47991.39367018323,68.6148,68.8524,68.5594,68.8049,47991.3937
2015-10-27 15:30:00,86.88,86.92,86.58,86.77,107883.12048861742,68.797,68.8286,68.5594,68.7099,107883.1205
2015-10-28 09:30:00,87.53,87.72,87.12,87.71,38882.56524153248,69.3117,69.4621,68.987,69.4542,38882.5652
2015-10-28 10:00:00,87.8,87.87,87.41,87.41,15154.081066074405,69.5255,69.5809,69.2166,69.2166,15154.0811
2015-10-28 10:30:00,87.41,88.13,87.41,88.08,18775.680177679067,69.2166,69.7868,69.2166,69.7472,18775.6802
2015-10-28 11:00:00,88.1,88.18,87.82,87.98,17647.14047751249,69.763,69.8264,69.5413,69.668,17647.1405
2015-10-28 11:30:00,87.98,87.99,87.74,87.74,20585.785674625207,69.668,69.6759,69.478,69.478,20585.7857
2015-10-28 12:00:00,87.72,87.87,87.61,87.87,30526.09661299278,69.4621,69.5809,69.375,69.5809,30526.0966
2015-10-28 12:30:00,87.83,87.95,87.47,87.62,22992.78178789561,69.5492,69.6443,69.2642,69.3829,22992.7818
2015-10-28 13:00:00,87.58,87.74,87.54,87.61,16581.06607440311,69.3513,69.478,69.3196,69.375,16581.0661
2015-10-28 13:30:00,87.59,87.85,87.56,87.79,25834.258745141586,69.3592,69.5651,69.3354,69.5176,25834.2587
2015-10-28 14:00:00,87.71,87.71,86.69,86.79,31456.135480288725,69.4542,69.4542,68.6465,68.7257,31456.1355
2015-10-28 14:30:00,86.78,87.23,86.59,87.09,33033.03720155469,68.7178,69.0741,68.5673,68.9633,33033.0372
2015-10-28 15:00:00,87.16,87.62,87.12,87.54,48278.7340366463,69.0187,69.3829,68.987,69.3196,48278.734
2015-10-28 15:30:00,87.57,87.94,87.51,87.85,75875.90227651305,69.3433,69.6363,69.2958,69.5651,75875.9023
2015-10-29 09:30:00,87.33,87.37,86.43,86.45,49017.21265963354,69.1533,69.185,68.4406,68.4565,49017.2127
2015-10-29 10:00:00,86.44,87.04,86.35,86.8,24160.18878400888,68.4485,68.9237,68.3773,68.7336,24160.1888
2015-10-29 10:30:00,86.77,86.77,86.33,86.5,21730.982787340366,68.7099,68.7099,68.3614,68.4961,21730.9828
2015-10-29 11:00:00,86.47,86.66,86.41,86.6,17813.714602998334,68.4723,68.6228,68.4248,68.5752,17813.7146
2015-10-29 11:30:00,86.64,86.64,86.49,86.54,18237.09050527485,68.6069,68.6069,68.4881,68.5277,18237.0905
2015-10-29 12:00:00,86.54,86.84,86.53,86.84,19157.41254858412,68.5277,68.7653,68.5198,68.7653,19157.4125
2015-10-29 12:30:00,86.87,86.87,86.66,86.79,12148.806218767351,68.789,68.789,68.6228,68.7257,12148.8062
2015-10-29 13:00:00,86.82,86.87,86.71,86.78,9906.996113270405,68.7495,68.789,68.6623,68.7178,9906.9961
2015-10-29 13:30:00,86.75,86.81,86.64,86.71,14428.09550249861,68.694,68.7415,68.6069,68.6623,14428.0955
2015-10-29 14:00:00,86.71,86.83,86.71,86.79,15174.902831760131,68.6623,68.7574,68.6623,68.7257,15174.9028
2015-10-29 14:30:00,86.79,86.8,86.71,86.74,18643.80899500277,68.7257,68.7336,68.6623,68.6861,18643.809
2015-10-29 15:00:00,86.71,86.97,86.66,86.92,32319.54469739033,68.6623,68.8682,68.6228,68.8286,32319.5447
2015-10-29 15:30:00,86.92,86.95,86.64,86.74,103843.69794558578,68.8286,68.8524,68.6069,68.6861,103843.6979
2015-10-30 09:30:00,86.74,87.46,86.62,87.27,20244.30871737924,68.6861,69.2562,68.5911,69.1058,20244.3087
2015-10-30 10:00:00,87.3,87.3,86.92,87.1,15094.392004441976,69.1295,69.1295,68.8286,68.9712,15094.392
2015-10-30 10:30:00,87.06,87.31,87.05,87.29,23865.90782898389,68.9395,69.1375,68.9316,69.1216,23865.9078
2015-10-30 11:00:00,87.24,87.56,87.18,87.53,18302.3320377568,69.082,69.3354,69.0345,69.3117,18302.332
2015-10-30 11:30:00,87.53,87.81,87.24,87.64,27780.39977790116,69.3117,69.5334,69.082,69.3988,27780.3998
2015-10-30 12:00:00,87.61,87.83,87.43,87.78,24820.93281510272,69.375,69.5492,69.2325,69.5096,24820.9328
2015-10-30 12:30:00,87.74,87.9,87.67,87.74,13574.403109383677,69.478,69.6047,69.4225,69.478,13574.4031
2015-10-30 13:00:00,87.78,87.82,87.53,87.7,13881.177123820098,69.5096,69.5413,69.3117,69.4463,13881.1771
2015-10-30 13:30:00,87.65,87.77,87.48,87.48,19136.590782898387,69.4067,69.5017,69.2721,69.2721,19136.5908
2015-10-30 14:00:00,87.47,87.62,87.47,87.61,17315.38034425319,69.2642,69.3829,69.2642,69.375,17315.3803
2015-10-30 14:30:00,87.58,87.62,87.51,87.51,17958.078845086064,69.3513,69.3829,69.2958,69.2958,17958.0788
2015-10-30 15:00:00,87.51,87.66,87.42,87.42,23854.80288728484,69.2958,69.4146,69.2246,69.2246,23854.8029
2015-10-30 15:30:00,87.47,87.71,87.29,87.3,130917.5458078845,69.2642,69.4542,69.1216,69.1295,130917.5458
2015-11-02 09:30:00,87.12,87.49,87.07,87.21,29697.39033870072,68.987,69.28,68.9474,69.0583,29697.3903
2015-11-02 10:00:00,87.15,87.27,87.03,87.16,18088.56191004997,69.0108,69.1058,68.9157,69.0187,18088.5619
2015-11-02 10:30:00,87.18,87.18,86.9,87.13,13126.041088284286,69.0345,69.0345,68.8128,68.9949,13126.0411
2015-11-02 11:00:00,87.13,87.42,87.1,87.42,25973.070516379787,68.9949,69.2246,68.9712,69.2246,25973.0705
2015-11-02 11:30:00,87.42,87.58,87.35,87.51,13045.530260966128,69.2246,69.3513,69.1691,69.2958,13045.5303
2015-11-02 12:00:00,87.51,87.59,87.22,87.27,17009.99444752915,69.2958,69.3592,69.0662,69.1058,17009.9944
2015-11-02 12:30:00,87.33,87.33,87.2,87.33,7373.681288173237,69.1533,69.1533,69.0504,69.1533,7373.6813
2015-11-02 13:00:00,87.35,87.4,87.23,87.23,8935.313714602999,69.1691,69.2087,69.0741,69.0741,8935.3137
2015-11-02 13:30:00,87.28,87.56,87.21,87.54,12588.839533592449,69.1137,69.3354,69.0583,69.3196,12588.8395
2015-11-02 14:00:00,87.57,87.57,87.18,87.25,39714.0477512493,69.3433,69.3433,69.0345,69.09,39714.0478
2015-11-02 14:30:00,87.28,87.57,87.23,87.57,19376.73514714048,69.1137,69.3433,69.0741,69.3433,19376.7351
2015-11-02 15:00:00,87.57,87.57,87.41,87.5,42022.48750694058,69.3433,69.3433,69.2166,69.2879,42022.4875
2015-11-02 15:30:00,87.52,87.53,87.37,87.49,104211.549139367,69.3038,69.3117,69.185,69.28,104211.5491
2015-11-03 09:30:00,86.54,87.0,86.28,86.38,39255.96890616324,68.5277,68.892,68.3218,68.401,39255.9689
2015-11-03 10:00:00,86.4,86.51,86.22,86.35,8155.191560244308,68.4169,68.504,68.2743,68.3773,8155.1916
2015-11-03 10:30:00,86.42,86.53,86.32,86.44,11308.995002776235,68.4327,68.5198,68.3535,68.4485,11308.995
2015-11-03 11:00:00,86.39,86.66,86.31,86.52,10932.81510272071,68.409,68.6228,68.3456,68.5119,10932.8151
2015-11-03 11:30:00,86.57,86.74,86.46,86.6,13041.365907828984,68.5515,68.6861,68.4644,68.5752,13041.3659
2015-11-03 12:00:00,86.58,86.64,86.48,86.56,6793.448084397556,68.5594,68.6069,68.4802,68.5436,6793.4481
2015-11-03 12:30:00,86.54,86.57,86.4,86.48,24443.36479733481,68.5277,68.5515,68.4169,68.4802,24443.3648
2015-11-03 13:00:00,86.54,86.61,86.43,86.61,6811.493614658522,68.5277,68.5832,68.4406,68.5832,6811.4936
2015-11-03 13:30:00,86.54,86.65,86.38,86.56,24075.51360355358,68.5277,68.6148,68.401,68.5436,24075.5136
2015-11-03 14:00:00,86.6,86.93,86.56,86.88,82319.54469739033,68.5752,68.8366,68.5436,68.797,82319.5447
2015-11-03 14:30:00,86.93,87.05,86.84,87.02,8604.941699056079,68.8366,68.9316,68.7653,68.9078,8604.9417
2015-11-03 15:00:00,86.99,87.05,86.9,87.0,37801.22154358689,68.8841,68.9316,68.8128,68.892,37801.2215
2015-11-03 15:30:00,87.02,87.1,86.91,86.96,61531.09383675736,68.9078,68.9712,68.8207,68.8603,61531.0938
2015-11-04 09:30:00,88.86,89.65,88.4,88.95,228342.58745141583,70.3648,70.9904,70.0006,70.4361,228342.5875
2015-11-04 10:00:00,88.97,89.36,88.88,89.21,38695.169350360906,70.452,70.7608,70.3807,70.642,38695.1694
2015-11-04 10:30:00,89.22,89.39,88.52,88.63,28996.39089394781,70.6499,70.7845,70.0956,70.1827,28996.3909
2015-11-04 11:00:00,88.65,88.73,88.34,88.71,31554.69183786785,70.1986,70.2619,69.9531,70.2461,31554.6918
2015-11-04 11:30:00,88.65,89.14,88.65,88.91,28740.977234869515,70.1986,70.5866,70.1986,70.4044,28740.9772
2015-11-04 12:00:00,89.03,89.15,88.92,88.98,20401.1660188784,70.4995,70.5945,70.4124,70.4599,20401.166
2015-11-04 12:30:00,88.98,89.11,88.86,89.06,38778.45641310383,70.4599,70.5628,70.3648,70.5232,38778.4564
2015-11-04 13:00:00,89.06,89.19,88.88,89.03,32695.72459744586,70.5232,70.6262,70.3807,70.4995,32695.7246
2015-11-04 13:30:00,89.04,89.27,88.97,89.23,19230.982787340366,70.5074,70.6895,70.452,70.6578,19230.9828
2015-11-04 14:00:00,89.24,89.51,89.14,89.29,80528.87284841754,70.6658,70.8796,70.5866,70.7053,80528.8728
2015-11-04 14:30:00,89.29,89.57,89.24,89.37,49743.19822320932,70.7053,70.9271,70.6658,70.7687,49743.1982
2015-11-04 15:00:00,89.37,89.37,89.13,89.14,58430.038867295945,70.7687,70.7687,70.5787,70.5866,58430.0389
2015-11-04 15:30:00,89.11,89.11,88.93,89.09,108981.1215991116,70.5628,70.5628,70.4203,70.547,108981.1216
2015-11-05 09:30:00,90.22,90.52,89.79,90.4,99750.13881177123,71.4418,71.6793,71.1013,71.5843,99750.1388
2015-11-05 10:00:00,90.37,90.39,89.71,89.71,49712.65963353692,71.5606,71.5764,71.0379,71.0379,49712.6596
2015-11-05 10:30:00,89.73,90.11,89.47,89.95,54489.17268184342,71.0538,71.3547,70.8479,71.228,54489.1727
2015-11-05 11:00:00,89.97,90.32,89.81,90.24,30256.80177679067,71.2438,71.521,71.1171,71.4576,30256.8018
2015-11-05 11:30:00,90.23,90.47,90.13,90.28,48988.06218767351,71.4497,71.6397,71.3705,71.4893,48988.0622
2015-11-05 12:00:00,90.34,90.53,90.24,90.53,111181.28817323707,71.5368,71.6873,71.4576,71.6873,111181.2882
2015-11-05 12:30:00,90.46,90.62,90.32,90.39,37987.22931704608,71.6318,71.7585,71.521,71.5764,37987.2293
2015-11-05 13:00:00,90.38,90.89,90.38,90.86,28890.893947806773,71.5685,71.9723,71.5685,71.9486,28890.8939
2015-11-05 13:30:00,90.88,91.11,90.84,91.02,38213.49250416435,71.9644,72.1465,71.9327,72.0753,38213.4925
2015-11-05 14:00:00,91.09,91.14,90.81,90.81,36923.931149361466,72.1307,72.1703,71.909,71.909,36923.9311
2015-11-05 14:30:00,90.81,90.88,90.71,90.84,50694.058856191004,71.909,71.9644,71.8298,71.9327,50694.0589
2015-11-05 15:00:00,90.86,90.9,90.75,90.81,98810.3831204886,71.9486,71.9802,71.8615,71.909,98810.3831
2015-11-05 15:30:00,90.79,91.03,90.76,90.93,166729.594669628,71.8931,72.0832,71.8694,72.004,166729.5947
2015-11-06 09:30:00,89.86,91.03,89.86,90.4,121364.51971127153,71.1567,72.0832,71.1567,71.5843,121364.5197
2015-11-06 10:00:00,90.41,90.44,89.9,89.94,51068.85063853415,71.5922,71.616,71.1884,71.2201,51068.8506
2015-11-06 10:30:00,89.93,90.2,89.83,90.04,46775.402554136585,71.2121,71.4259,71.133,71.2992,46775.4026
2015-11-06 11:00:00,90.11,90.32,90.0,90.17,47702.66518600777,71.3547,71.521,71.2676,71.4022,47702.6652
2015-11-06 11:30:00,90.28,90.74,90.28,90.56,24031.093836757354,71.4893,71.8535,71.4893,71.711,24031.0938
2015-11-06 12:00:00,90.57,90.66,90.37,90.59,24276.79067184897,71.7189,71.7902,71.5606,71.7348,24276.7907
2015-11-06 12:30:00,90.58,90.58,90.29,90.4,20706.55191560244,71.7269,71.7269,71.4972,71.5843,20706.5519
2015-11-06 13:00:00,90.37,90.66,90.37,90.66,14816.768461965574,71.5606,71.7902,71.5606,71.7902,14816.7685
2015-11-06 13:30:00,90.61,90.66,90.33,90.43,32313.99222654081,71.7506,71.7902,71.5289,71.6081,32313.9922
2015-11-06 14:00:00,90.48,90.69,90.29,90.38,33407.82898389783,71.6477,71.814,71.4972,71.5685,33407.829
2015-11-06 14:30:00,90.39,90.66,90.37,90.61,59217.10161021655,71.5764,71.7902,71.5606,71.7506,59217.1016
2015-11-06 15:00:00,90.62,90.74,90.42,90.67,82802.60966129927,71.7585,71.8535,71.6002,71.7981,82802.6097
2015-11-06 15:30:00,90.66,90.66,90.49,90.62,158478.62298722932,71.7902,71.7902,71.6556,71.7585,158478.623
2015-11-09 09:30:00,90.34,90.67,90.08,90.22,33316.21321488062,71.5368,71.7981,71.3309,71.4418,33316.2132
2015-11-09 10:00:00,90.26,90.53,90.14,90.29,31236.81288173237,71.4735,71.6873,71.3784,71.4972,31236.8129
2015-11-09 10:30:00,90.29,90.61,90.24,90.61,35452.526374236535,71.4972,71.7506,71.4576,71.7506,35452.5264
2015-11-09 11:00:00,90.58,90.77,90.49,90.66,40960.57745696835,71.7269,71.8773,71.6556,71.7902,40960.5775
2015-11-09 11:30:00,90.7,90.77,90.38,90.56,28406.44086618545,71.8219,71.8773,71.5685,71.711,28406.4409
2015-11-09 12:00:00,90.6,90.79,90.48,90.79,22218.21210438645,71.7427,71.8931,71.6477,71.8931,22218.2121
2015-11-09 12:30:00,90.79,90.91,90.71,90.78,32270.960577456965,71.8931,71.9882,71.8298,71.8852,32270.9606
2015-11-09 13:00:00,90.73,90.78,90.35,90.45,12305.663520266518,71.8456,71.8852,71.5447,71.6239,12305.6635
2015-11-09 13:30:00,90.51,90.58,90.42,90.53,13477.234869516937,71.6714,71.7269,71.6002,71.6873,13477.2349
2015-11-09 14:00:00,90.52,90.6,90.34,90.36,31179.900055524708,71.6793,71.7427,71.5368,71.5526,31179.9001
2015-11-09 14:30:00,90.38,90.45,90.22,90.24,35034.70294280955,71.5685,71.6239,71.4418,71.4576,35034.7029
2015-11-09 15:00:00,90.22,90.31,90.15,90.29,21832.31538034425,71.4418,71.513,71.3864,71.4972,21832.3154
2015-11-09 15:30:00,90.3,90.53,90.27,90.35,87076.62409772348,71.5051,71.6873,71.4814,71.5447,87076.6241
2015-11-10 09:30:00,89.14,89.99,89.07,89.96,107363.96446418656,70.5866,71.2597,70.5311,71.2359,107363.9645
2015-11-10 10:00:00,89.93,90.06,89.64,89.64,48076.06885063853,71.2121,71.3151,70.9825,70.9825,48076.0689
2015-11-10 10:30:00,89.65,90.12,89.61,90.03,34042.19877845641,70.9904,71.3626,70.9587,71.2913,34042.1988
2015-11-10 11:00:00,90.05,90.1,89.65,89.71,52426.42976124375,71.3072,71.3468,70.9904,71.0379,52426.4298
2015-11-10 11:30:00,89.72,90.24,89.71,90.16,25695.446973903385,71.0459,71.4576,71.0379,71.3943,25695.447
2015-11-10 12:00:00,90.17,90.35,90.17,90.31,24768.184342032204,71.4022,71.5447,71.4022,71.513,24768.1843
2015-11-10 12:30:00,90.3,90.32,90.06,90.14,18253.74791782343,71.5051,71.521,71.3151,71.3784,18253.7479
2015-11-10 13:00:00,90.08,90.28,90.0,90.0,40878.67851193781,71.3309,71.4893,71.2676,71.2676,40878.6785
2015-11-10 13:30:00,90.01,90.29,89.88,90.29,35147.14047751249,71.2755,71.4972,71.1725,71.4972,35147.1405
2015-11-10 14:00:00,90.24,90.4,90.2,90.34,23750.69405885619,71.4576,71.5843,71.4259,71.5368,23750.6941
2015-11-10 14:30:00,90.36,90.64,90.17,90.27,77955.30260966129,71.5526,71.7744,71.4022,71.4814,77955.3026
2015-11-10 15:00:00,90.24,90.56,90.15,90.22,91807.32926152136,71.4576,71.711,71.3864,71.4418,91807.3293
2015-11-10 15:30:00,90.24,90.31,90.02,90.16,170419.21154913935,71.4576,71.513,71.2834,71.3943,170419.2115
2015-11-11 09:30:00,90.2,90.71,90.02,90.71,24507.218212104384,71.4259,71.8298,71.2834,71.8298,24507.2182
2015-11-11 10:00:00,90.55,90.64,90.45,90.55,30910.605219322595,71.7031,71.7744,71.6239,71.7031,30910.6052
2015-11-11 10:30:00,90.59,90.63,90.27,90.38,21215.99111604664,71.7348,71.7664,71.4814,71.5685,21215.9911
2015-11-11 11:00:00,90.39,90.71,90.27,90.52,47902.55413659078,71.5764,71.8298,71.4814,71.6793,47902.5541
2015-11-11 11:30:00,90.52,91.02,90.45,90.95,27127.98445308162,71.6793,72.0753,71.6239,72.0198,27127.9845
2015-11-11 12:00:00,90.88,90.96,90.75,90.86,13188.506385341476,71.9644,72.0278,71.8615,71.9486,13188.5064
2015-11-11 12:30:00,90.86,90.96,90.67,90.71,41027.207107162685,71.9486,72.0278,71.7981,71.8298,41027.2071
2015-11-11 13:00:00,90.76,90.76,90.37,90.47,13162.13214880622,71.8694,71.8694,71.5606,71.6397,13162.1321
2015-11-11 13:30:00,90.46,90.56,90.3,90.42,32477.79011660189,71.6318,71.711,71.5051,71.6002,32477.7901
2015-11-11 14:00:00,90.42,90.46,90.12,90.33,32433.37034980566,71.6002,71.6318,71.3626,71.5289,32433.3703
2015-11-11 14:30:00,90.27,90.47,90.13,90.24,28620.21099389228,71.4814,71.6397,71.3705,71.4576,28620.211
2015-11-11 15:00:00,90.24,90.39,90.17,90.39,35728.76179900055,71.4576,71.5764,71.4022,71.5764,35728.7618
2015-11-11 15:30:00,90.41,90.42,90.03,90.2,110266.51860077734,71.5922,71.6002,71.2913,71.4259,110266.5186
2015-11-12 09:30:00,89.44,89.82,89.29,89.76,34987.50694058856,70.8241,71.125,70.7053,71.0775,34987.5069
2015-11-12 10:00:00,89.7,89.7,89.36,89.47,24128.26207662409,71.03,71.03,70.7608,70.8479,24128.2621
2015-11-12 10:30:00,89.47,89.75,89.44,89.63,23405.05274847307,70.8479,71.0696,70.8241,70.9746,23405.0527
2015-11-12 11:00:00,89.67,89.73,89.14,89.2,70199.888950583,71.0063,71.0538,70.5866,70.6341,70199.889
2015-11-12 11:30:00,89.21,89.53,89.18,89.39,30551.08273181565,70.642,70.8954,70.6182,70.7845,30551.0827
2015-11-12 12:00:00,89.4,89.47,89.15,89.24,25589.950027762352,70.7925,70.8479,70.5945,70.6658,25589.95
2015-11-12 12:30:00,89.23,89.44,89.06,89.29,20169.350360910605,70.6578,70.8241,70.5232,70.7053,20169.3504
2015-11-12 13:00:00,89.32,89.5,89.32,89.35,10813.436979455855,70.7291,70.8716,70.7291,70.7529,10813.437
2015-11-12 13:30:00,89.38,89.5,89.17,89.19,24815.38034425319,70.7766,70.8716,70.6103,70.6262,24815.3803
2015-11-12 14:00:00,89.33,89.41,89.03,89.26,51814.269850083285,70.737,70.8004,70.4995,70.6816,51814.2699
2015-11-12 14:30:00,89.32,89.42,89.11,89.21,31722.65408106608,70.7291,70.8083,70.5628,70.642,31722.6541
2015-11-12 15:00:00,89.24,89.48,89.21,89.45,25885.61910049972,70.6658,70.8558,70.642,70.832,25885.6191
2015-11-12 15:30:00,89.44,89.44,88.92,88.95,108958.91171571348,70.8241,70.8241,70.4124,70.4361,108958.9117
2015-11-13 09:30:00,88.44,88.95,88.38,88.51,43570.23875624653,70.0323,70.4361,69.9848,70.0877,43570.2388
2015-11-13 10:00:00,88.52,88.54,87.6,87.99,39043.5868961688,70.0956,70.1115,69.3671,69.6759,39043.5869
2015-11-13 10:30:00,87.95,88.01,87.82,87.86,10588.561910049972,69.6443,69.6918,69.5413,69.573,10588.5619
2015-11-13 11:00:00,87.83,87.97,87.51,87.69,28574.403109383675,69.5492,69.6601,69.2958,69.4384,28574.4031
2015-11-13 11:30:00,87.75,88.05,87.59,88.03,35732.9261521377,69.4859,69.7234,69.3592,69.7076,35732.9262
2015-11-13 12:00:00,88.04,88.29,87.86,87.86,22096.057745696835,69.7155,69.9135,69.573,69.573,22096.0577
2015-11-13 12:30:00,87.85,87.99,87.72,87.89,25595.50249861188,69.5651,69.6759,69.4621,69.5967,25595.5025
2015-11-13 13:00:00,87.95,87.98,87.63,87.83,14780.67740144364,69.6443,69.668,69.3909,69.5492,14780.6774
2015-11-13 13:30:00,87.82,87.95,87.7,87.8,30639.922265408102,69.5413,69.6443,69.4463,69.5255,30639.9223
2015-11-13 14:00:00,87.76,87.92,87.74,87.82,13151.02720710716,69.4938,69.6205,69.478,69.5413,13151.0272
2015-11-13 14:30:00,87.83,87.87,87.66,87.75,23056.635202665184,69.5492,69.5809,69.4146,69.4859,23056.6352
2015-11-13 15:00:00,87.77,87.9,87.49,87.7,24473.903387007216,69.5017,69.6047,69.28,69.4463,24473.9034
2015-11-13 15:30:00,87.76,87.92,87.71,87.79,84769.57245974458,69.4938,69.6205,69.4542,69.5176,84769.5725
2015-11-16 09:30:00,87.6,88.22,87.47,87.88,33813.159355913376,69.6838,70.177,69.5804,69.9066,33813.1594
2015-11-16 10:00:00,87.87,88.09,87.64,87.92,43055.2470849528,69.8986,70.0736,69.7156,69.9384,43055.2471
2015-11-16 10:30:00,87.89,88.08,87.77,87.92,22851.193781232647,69.9145,70.0657,69.8191,69.9384,22851.1938
2015-11-16 11:00:00,87.98,88.0,87.73,87.84,14718.212104386452,69.9861,70.002,69.7872,69.8747,14718.2121
2015-11-16 11:30:00,87.9,87.93,87.74,87.86,14514.158800666297,69.9225,69.9463,69.7952,69.8906,14514.1588
2015-11-16 12:00:00,87.91,87.95,87.75,87.89,34154.63631315935,69.9304,69.9622,69.8031,69.9145,34154.6363
2015-11-16 12:30:00,87.89,87.92,87.67,87.72,41905.885619100496,69.9145,69.9384,69.7395,69.7793,41905.8856
2015-11-16 13:00:00,87.73,88.13,87.72,87.98,25198.500832870624,69.7872,70.1054,69.7793,69.9861,25198.5008
2015-11-16 13:30:00,88.03,88.14,87.87,87.99,30251.249305941143,70.0259,70.1134,69.8986,69.9941,30251.2493
2015-11-16 14:00:00,87.92,88.11,87.92,88.0,40459.46696279844,69.9384,70.0895,69.9384,70.002,40459.467
2015-11-16 14:30:00,88.05,88.07,87.89,87.89,67058.57856746252,70.0418,70.0577,69.9145,69.9145,67058.5786
2015-11-16 15:00:00,87.96,88.31,87.94,88.22,70235.98001110494,69.9702,70.2486,69.9543,70.177,70235.98
2015-11-16 15:30:00,88.21,88.37,88.18,88.36,125360.91060521932,70.1691,70.2963,70.1452,70.2884,125360.9106
2015-11-17 09:30:00,88.72,88.72,88.24,88.31,16389.50583009439,70.5748,70.5748,70.1929,70.2486,16389.5058
2015-11-17 10:00:00,88.32,88.56,88.21,88.5,10399.77790116602,70.2566,70.4475,70.1691,70.3998,10399.7779
2015-11-17 10:30:00,88.5,88.86,88.5,88.77,10174.902831760131,70.3998,70.6861,70.3998,70.6145,10174.9028
2015-11-17 11:00:00,88.75,88.95,88.54,88.95,60538.58967240422,70.5986,70.7577,70.4316,70.7577,60538.5897
2015-11-17 11:30:00,88.95,89.03,88.82,88.96,32791.50471960022,70.7577,70.8214,70.6543,70.7657,32791.5047
2015-11-17 12:00:00,88.98,89.01,88.76,88.76,12920.599666851747,70.7816,70.8054,70.6066,70.6066,12920.5997
2015-11-17 12:30:00,88.7,88.7,88.5,88.69,4754.303164908384,70.5588,70.5588,70.3998,70.5509,4754.3032
2015-11-17 13:00:00,88.72,88.85,88.39,88.39,10666.296501943363,70.5748,70.6782,70.3122,70.3122,10666.2965
2015-11-17 13:30:00,88.47,88.61,88.39,88.61,5830.094392004442,70.3759,70.4873,70.3122,70.4873,5830.0944
2015-11-17 14:00:00,88.54,88.66,88.45,88.45,4858.411993337035,70.4316,70.527,70.36,70.36,4858.412
2015-11-17 14:30:00,88.34,88.55,88.21,88.55,7079.400333148251,70.2725,70.4395,70.1691,70.4395,7079.4003
2015-11-17 15:00:00,88.5,88.5,88.21,88.39,11454.747362576343,70.3998,70.3998,70.1691,70.3122,11454.7474
2015-11-17 15:30:00,88.44,88.65,88.4,88.52,32584.6751804553,70.352,70.5191,70.3202,70.4157,32584.6752
2015-11-18 09:30:00,88.62,88.97,88.49,88.93,75764.85285952248,70.4952,70.7736,70.3918,70.7418,75764.8529
2015-11-18 10:00:00,88.86,88.91,88.7,88.83,11822.598556357578,70.6861,70.7259,70.5588,70.6623,11822.5986
2015-11-18 10:30:00,88.88,88.95,88.68,88.75,33986.67406996113,70.702,70.7577,70.5429,70.5986,33986.6741
2015-11-18 11:00:00,88.7,88.87,88.54,88.73,43195.44697390338,70.5588,70.6941,70.4316,70.5827,43195.447
2015-11-18 11:30:00,88.77,89.13,88.77,88.95,14890.33870072182,70.6145,70.9009,70.6145,70.7577,14890.3387
2015-11-18 12:00:00,88.97,89.08,88.92,89.01,11111.88228761799,70.7736,70.8611,70.7339,70.8054,11111.8823
2015-11-18 12:30:00,89.07,89.1,88.85,88.97,22487.50694058856,70.8532,70.877,70.6782,70.7736,22487.5069
2015-11-18 13:00:00,88.97,89.14,88.86,88.87,15165.186007773458,70.7736,70.9089,70.6861,70.6941,15165.186
2015-11-18 13:30:00,88.87,89.26,88.84,89.26,9013.04830649639,70.6941,71.0043,70.6702,71.0043,9013.0483
2015-11-18 14:00:00,89.24,89.37,89.1,89.19,19275.402554136588,70.9884,71.0918,70.877,70.9486,19275.4026
2015-11-18 14:30:00,89.11,89.37,89.02,89.29,16206.274292059965,70.885,71.0918,70.8134,71.0282,16206.2743
2015-11-18 15:00:00,89.29,89.55,89.29,89.44,17294.558578567463,71.0282,71.235,71.0282,71.1475,17294.5586
2015-11-18 15:30:00,89.42,89.52,89.3,89.49,73020.54414214325,71.1316,71.2111,71.0361,71.1873,73020.5441
2015-11-19 09:30:00,89.6,89.82,89.38,89.65,27561.077179344808,71.2748,71.4498,71.0998,71.3146,27561.0772
2015-11-19 10:00:00,89.55,89.74,89.47,89.6,9772.34869516935,71.235,71.3861,71.1714,71.2748,9772.3487
2015-11-19 10:30:00,89.6,89.66,89.46,89.53,11063.29816768462,71.2748,71.3225,71.1634,71.2191,11063.2982
2015-11-19 11:00:00,89.6,89.99,89.58,89.91,15928.650749583565,71.2748,71.585,71.2589,71.5214,15928.6507
2015-11-19 11:30:00,89.93,89.93,89.6,89.75,16170.183231538032,71.5373,71.5373,71.2748,71.3941,16170.1832
2015-11-19 12:00:00,89.71,89.83,89.55,89.62,13707.662409772349,71.3623,71.4577,71.235,71.2907,13707.6624
2015-11-19 12:30:00,89.74,89.92,89.73,89.92,6657.41254858412,71.3861,71.5293,71.3782,71.5293,6657.4125
2015-11-19 13:00:00,89.92,90.0,89.9,89.95,10487.229317046083,71.5293,71.593,71.5134,71.5532,10487.2293
2015-11-19 13:30:00,89.93,90.0,89.85,89.91,15756.524153248194,71.5373,71.593,71.4736,71.5214,15756.5242
2015-11-19 14:00:00,89.95,89.97,89.83,89.9,11103.553581343696,71.5532,71.5691,71.4577,71.5134,11103.5536
2015-11-19 14:30:00,89.96,90.11,89.86,90.06,28753.47029428096,71.5611,71.6805,71.4816,71.6407,28753.4703
2015-11-19 15:00:00,90.07,90.27,90.01,90.21,26236.81288173237,71.6487,71.8077,71.6009,71.76,26236.8129
2015-11-19 15:30:00,90.2,90.48,90.18,90.44,80335.92448639644,71.7521,71.9748,71.7362,71.943,80335.9245
2015-11-20 09:30:00,89.95,90.31,89.93,90.22,105095.78012215436,71.5532,71.8396,71.5373,71.768,105095.7801
2015-11-20 10:00:00,90.18,90.55,90.17,90.46,29480.843975569125,71.7362,72.0305,71.7282,71.9589,29480.844
2015-11-20 10:30:00,90.45,90.8,90.4,90.71,27257.079400333147,71.9509,72.2293,71.9112,72.1578,27257.0794
2015-11-20 11:00:00,90.66,90.78,90.5,90.7,24855.63575791227,72.118,72.2134,71.9907,72.1498,24855.6358
2015-11-20 11:30:00,90.72,90.8,90.63,90.63,18520.266518600776,72.1657,72.2293,72.0941,72.0941,18520.2665
2015-11-20 12:00:00,90.7,90.82,90.55,90.81,12007.218212104386,72.1498,72.2453,72.0305,72.2373,12007.2182
2015-11-20 12:30:00,90.83,90.96,90.78,90.89,15095.780122154358,72.2532,72.3566,72.2134,72.3009,15095.7801
2015-11-20 13:00:00,90.88,90.88,90.6,90.71,31302.054414214323,72.293,72.293,72.0703,72.1578,31302.0544
2015-11-20 13:30:00,90.71,90.76,90.59,90.74,16363.131593559132,72.1578,72.1975,72.0623,72.1816,16363.1316
2015-11-20 14:00:00,90.78,90.96,90.73,90.76,22962.24319822321,72.2134,72.3566,72.1737,72.1975,22962.2432
2015-11-20 14:30:00,90.76,90.77,90.43,90.43,11936.424208772904,72.1975,72.2055,71.935,71.935,11936.4242
2015-11-20 15:00:00,90.43,90.71,90.32,90.71,63531.37146029983,71.935,72.1578,71.8475,72.1578,63531.3715
2015-11-20 15:30:00,90.78,90.81,90.49,90.61,105732.92615213768,72.2134,72.2373,71.9828,72.0782,105732.9262
2015-11-23 09:30:00,89.96,90.54,89.94,90.49,100505.27484730704,71.5611,72.0225,71.5452,71.9828,100505.2748
2015-11-23 10:00:00,90.46,90.57,90.3,90.39,62909.49472515269,71.9589,72.0464,71.8316,71.9032,62909.4947
2015-11-23 10:30:00,90.42,90.5,90.14,90.24,34118.54525263742,71.9271,71.9907,71.7043,71.7839,34118.5453
2015-11-23 11:00:00,90.27,90.35,89.87,89.91,28262.07662409772,71.8077,71.8714,71.4896,71.5214,28262.0766
2015-11-23 11:30:00,89.91,90.16,89.91,89.99,22233.48139922265,71.5214,71.7202,71.5214,71.585,22233.4814
2015-11-23 12:00:00,90.01,90.01,89.59,89.64,45144.36424208773,71.6009,71.6009,71.2668,71.3066,45144.3642
2015-11-23 12:30:00,89.65,89.88,89.62,89.8,22863.686840644084,71.3146,71.4975,71.2907,71.4339,22863.6868
2015-11-23 13:00:00,89.89,89.99,89.83,89.91,7738.756246529705,71.5055,71.585,71.4577,71.5214,7738.7562
2015-11-23 13:30:00,89.87,89.94,89.54,89.54,21621.321488062185,71.4896,71.5452,71.227,71.227,21621.3215
2015-11-23 14:00:00,89.56,89.62,89.24,89.33,20373.40366463076,71.243,71.2907,70.9884,71.06,20373.4037
2015-11-23 14:30:00,89.31,89.51,89.25,89.5,32084.952803997778,71.0441,71.2032,70.9964,71.1952,32084.9528
2015-11-23 15:00:00,89.53,89.83,89.44,89.7,39136.59078289838,71.2191,71.4577,71.1475,71.3543,39136.5908
2015-11-23 15:30:00,89.7,89.73,89.24,89.24,104376.73514714048,71.3543,71.3782,70.9884,70.9884,104376.7351
2015-11-24 09:30:00,89.18,89.28,88.85,89.06,59189.3392559689,70.9407,71.0202,70.6782,70.8452,59189.3393
2015-11-24 10:00:00,89.01,89.34,88.92,88.92,12519.433647973348,70.8054,71.068,70.7339,70.7339,12519.4336
2015-11-24 10:30:00,88.88,89.1,88.88,88.88,6243.75347029428,70.702,70.877,70.702,70.702,6243.7535
2015-11-24 11:00:00,88.92,89.39,88.92,89.35,8037.201554691837,70.7339,71.1077,70.7339,71.0759,8037.2016
2015-11-24 11:30:00,89.4,89.72,89.36,89.7,5746.807329261521,71.1157,71.3702,71.0839,71.3543,5746.8073
2015-11-24 12:00:00,89.73,89.78,89.59,89.6,5344.253192670738,71.3782,71.418,71.2668,71.2748,5344.2532
2015-11-24 12:30:00,89.68,89.73,89.5,89.73,14179.62243198223,71.3384,71.3782,71.1952,71.3782,14179.6224
2015-11-24 13:00:00,89.7,90.09,89.7,90.04,12733.203775680176,71.3543,71.6646,71.3543,71.6248,12733.2038
2015-11-24 13:30:00,90.02,90.14,89.88,90.09,16463.076068850638,71.6089,71.7043,71.4975,71.6646,16463.0761
2015-11-24 14:00:00,90.1,90.26,89.92,90.05,10788.45086063298,71.6725,71.7998,71.5293,71.6327,10788.4509
2015-11-24 14:30:00,90.01,90.3,89.92,90.3,15158.245419211547,71.6009,71.8316,71.5293,71.8316,15158.2454
2015-11-24 15:00:00,90.3,90.33,90.09,90.17,15365.074958356468,71.8316,71.8555,71.6646,71.7282,15365.075
2015-11-24 15:30:00,90.1,90.14,89.96,90.03,30227.651304830648,71.6725,71.7043,71.5611,71.6168,30227.6513
2015-11-25 09:30:00,89.29,90.01,89.18,89.7,109110.21654636312,71.0282,71.6009,70.9407,71.3543,109110.2165
2015-11-25 10:00:00,89.7,89.76,89.59,89.69,25928.65074958356,71.3543,71.4021,71.2668,71.3464,25928.6507
2015-11-25 10:30:00,89.68,89.71,89.44,89.61,11585.230427540257,71.3384,71.3623,71.1475,71.2827,11585.2304
2015-11-25 11:00:00,89.62,89.85,89.54,89.68,9300.388672959469,71.2907,71.4736,71.227,71.3384,9300.3887
2015-11-25 11:30:00,89.74,89.93,89.57,89.84,12043.309272626318,71.3861,71.5373,71.2509,71.4657,12043.3093
2015-11-25 12:00:00,89.91,90.18,89.86,90.09,13078.845086063297,71.5214,71.7362,71.4816,71.6646,13078.8451
2015-11-25 12:30:00,90.11,90.19,90.04,90.1,9357.301499167128,71.6805,71.7441,71.6248,71.6725,9357.3015
2015-11-25 13:00:00,90.11,90.15,89.93,90.09,7658.245419211548,71.6805,71.7123,71.5373,71.6646,7658.2454
2015-11-25 13:30:00,90.09,90.19,90.03,90.17,14754.303164908384,71.6646,71.7441,71.6168,71.7282,14754.3032
2015-11-25 14:00:00,90.18,90.22,90.09,90.19,10305.38589672404,71.7362,71.768,71.6646,71.7441,10305.3859
2015-11-25 14:30:00,90.16,90.34,90.15,90.29,13765.963353692392,71.7202,71.8634,71.7123,71.8237,13765.9634
2015-11-25 15:00:00,90.29,90.4,90.19,90.28,13474.45863409217,71.8237,71.9112,71.7441,71.8157,13474.4586
2015-11-25 15:30:00,90.28,90.28,89.79,89.94,137806.7740144364,71.8157,71.8157,71.4259,71.5452,137806.774
2015-11-27 09:30:00,89.14,89.48,88.94,89.32,78750.69405885618,70.9089,71.1793,70.7498,71.052,78750.6941
2015-11-27 10:00:00,89.32,89.5,89.16,89.44,27873.40366463076,71.052,71.1952,70.9248,71.1475,27873.4037
2015-11-27 10:30:00,89.43,89.55,89.28,89.52,32114.1032759578,71.1395,71.235,71.0202,71.2111,32114.1033
2015-11-27 11:00:00,89.51,89.68,89.45,89.47,26937.812326485284,71.2032,71.3384,71.1555,71.1714,26937.8123
2015-11-27 11:30:00,89.52,89.63,89.47,89.55,8364.797334813991,71.2111,71.2986,71.1714,71.235,8364.7973
2015-11-27 12:00:00,89.55,89.75,89.5,89.73,14775.124930594113,71.235,71.3941,71.1952,71.3782,14775.1249
2015-11-27 12:30:00,89.76,89.79,89.54,89.58,39086.61854525263,71.4021,71.4259,71.227,71.2589,39086.6185
2015-11-30 09:30:00,90.33,90.47,90.05,90.09,33882.56524153248,71.8555,71.9668,71.6327,71.6646,33882.5652
2015-11-30 10:00:00,90.01,90.42,89.92,90.33,27368.128817323708,71.6009,71.9271,71.5293,71.8555,27368.1288
2015-11-30 10:30:00,90.37,90.69,90.37,90.58,29000.55524708495,71.8873,72.1418,71.8873,72.0543,29000.5552
2015-11-30 11:00:00,90.57,90.73,90.38,90.53,24558.57856746252,72.0464,72.1737,71.8952,72.0146,24558.5786
2015-11-30 11:30:00,90.41,90.41,90.22,90.35,11075.791227096057,71.9191,71.9191,71.768,71.8714,11075.7912
2015-11-30 12:00:00,90.4,90.62,90.33,90.62,12755.41365907829,71.9112,72.0862,71.8555,72.0862,12755.4137
2015-11-30 12:30:00,90.6,90.95,90.5,90.58,28026.09661299278,72.0703,72.3487,71.9907,72.0543,28026.0966
2015-11-30 13:00:00,90.58,90.73,90.45,90.59,35914.76957245974,72.0543,72.1737,71.9509,72.0623,35914.7696
2015-11-30 13:30:00,90.6,90.84,90.53,90.72,45609.3836757357,72.0703,72.2612,72.0146,72.1657,45609.3837
2015-11-30 14:00:00,90.73,90.78,90.66,90.71,36778.17878956135,72.1737,72.2134,72.118,72.1578,36778.1788
2015-11-30 14:30:00,90.71,90.84,90.53,90.56,40397.00166574125,72.1578,72.2612,72.0146,72.0384,40397.0017
2015-11-30 15:00:00,90.6,90.63,90.39,90.57,62282.06551915602,72.0703,72.0941,71.9032,72.0464,62282.0655
2015-11-30 15:30:00,90.52,90.68,90.49,90.65,51414.49194891727,72.0066,72.1339,71.9828,72.11,51414.4919
2015-12-01 09:30:00,90.91,91.71,90.84,91.6,67363.96446418656,72.3169,72.9532,72.2612,72.8657,67363.9645
2015-12-01 10:00:00,91.67,91.81,91.22,91.42,53459.189339255965,72.9214,73.0328,72.5635,72.7225,53459.1893
2015-12-01 10:30:00,91.4,91.46,91.3,91.36,35663.5202665186,72.7066,72.7544,72.6271,72.6748,35663.5203
2015-12-01 11:00:00,91.38,91.45,91.21,91.32,38073.292615213766,72.6907,72.7464,72.5555,72.643,38073.2926
2015-12-01 11:30:00,91.37,91.37,91.12,91.27,21124.375347029425,72.6828,72.6828,72.4839,72.6032,21124.3753
2015-12-01 12:00:00,91.35,91.57,91.35,91.35,5413.659078289838,72.6669,72.8419,72.6669,72.6669,5413.6591
2015-12-01 12:30:00,91.35,91.45,91.12,91.33,12812.326485285952,72.6669,72.7464,72.4839,72.651,12812.3265
2015-12-01 13:00:00,91.34,91.42,91.27,91.38,31054.969461410325,72.6589,72.7225,72.6032,72.6907,31054.9695
2015-12-01 13:30:00,91.38,91.57,91.3,91.31,26922.54303164908,72.6907,72.8419,72.6271,72.635,26922.543
2015-12-01 14:00:00,91.31,91.59,91.31,91.58,29643.25374791782,72.635,72.8578,72.635,72.8498,29643.2537
2015-12-01 14:30:00,91.52,91.74,91.51,91.71,26272.903942254303,72.8021,72.9771,72.7941,72.9532,26272.9039
2015-12-01 15:00:00,91.7,91.75,91.59,91.71,34283.73126041088,72.9453,72.9851,72.8578,72.9532,34283.7313
2015-12-01 15:30:00,91.69,91.97,91.66,91.87,91125.7634647418,72.9373,73.1601,72.9135,73.0805,91125.7635
2015-12-02 09:30:00,92.23,92.49,92.06,92.35,44168.51749028317,73.3669,73.5737,73.2317,73.4623,44168.5175
2015-12-02 10:00:00,92.3,92.44,91.79,91.82,36514.43642420877,73.4226,73.5339,73.0169,73.0407,36514.4364
2015-12-02 10:30:00,91.77,92.12,91.73,92.1,27218.21210438645,73.001,73.2794,72.9691,73.2635,27218.2121
2015-12-02 11:00:00,92.09,92.21,92.05,92.2,32677.67906718489,73.2555,73.351,73.2237,73.343,32677.6791
2015-12-02 11:30:00,92.19,92.29,92.15,92.28,16792.059966685174,73.3351,73.4146,73.3032,73.4067,16792.06
2015-12-02 12:00:00,92.29,92.36,92.16,92.26,15030.538589672404,73.4146,73.4703,73.3112,73.3907,15030.5386
2015-12-02 12:30:00,92.29,92.51,92.25,92.42,24730.705163797888,73.4146,73.5896,73.3828,73.518,24730.7052
2015-12-02 13:00:00,92.43,92.43,92.24,92.3,89498.88950583008,73.526,73.526,73.3748,73.4226,89498.8895
2015-12-02 13:30:00,92.3,92.33,92.17,92.17,15638.534147695724,73.4226,73.4464,73.3192,73.3192,15638.5341
2015-12-02 14:00:00,92.15,92.23,92.02,92.23,43178.7895613548,73.3032,73.3669,73.1998,73.3669,43178.7896
2015-12-02 14:30:00,92.18,92.28,92.1,92.18,66324.26429761243,73.3271,73.4067,73.2635,73.3271,66324.2643
2015-12-02 15:00:00,92.2,92.38,92.15,92.29,33496.66851749028,73.343,73.4862,73.3032,73.4146,33496.6685
2015-12-02 15:30:00,92.25,92.3,91.84,92.03,79837.5902276513,73.3828,73.4226,73.0566,73.2078,79837.5902
2015-12-03 09:30:00,92.83,92.92,92.17,92.67,70559.41143808994,73.8442,73.9158,73.3192,73.7169,70559.4114
2015-12-03 10:00:00,92.71,92.71,92.28,92.42,30591.338145474736,73.7487,73.7487,73.4067,73.518,30591.3381
2015-12-03 10:30:00,92.41,92.57,92.38,92.51,19462.79844530816,73.5101,73.6373,73.4862,73.5896,19462.7984
2015-12-03 11:00:00,92.49,92.77,92.43,92.7,46564.40866185452,73.5737,73.7964,73.526,73.7408,46564.4087
2015-12-03 11:30:00,92.72,92.75,92.43,92.6,31146.58523042754,73.7567,73.7805,73.526,73.6612,31146.5852
2015-12-03 12:00:00,92.6,92.68,92.54,92.58,52909.49472515269,73.6612,73.7248,73.6135,73.6453,52909.4947
2015-12-03 12:30:00,92.58,92.69,92.51,92.63,26117.43475846752,73.6453,73.7328,73.5896,73.6851,26117.4348
2015-12-03 13:00:00,92.61,92.82,92.61,92.65,33046.91837867851,73.6692,73.8362,73.6692,73.701,33046.9184
2015-12-03 13:30:00,92.67,92.74,92.44,92.52,44873.68128817323,73.7169,73.7726,73.5339,73.5976,44873.6813
2015-12-03 14:00:00,92.52,92.52,92.32,92.33,66450.5830094392,73.5976,73.5976,73.4385,73.4464,66450.583
2015-12-03 14:30:00,92.32,92.32,91.91,92.13,29365.63020544142,73.4385,73.4385,73.1123,73.2873,29365.6302
2015-12-03 15:00:00,92.12,92.2,91.89,91.9,47699.88895058301,73.2794,73.343,73.0964,73.1044,47699.889
2015-12-03 15:30:00,91.92,92.12,91.79,91.89,159534.98056635202,73.1203,73.2794,73.0169,73.0964,159534.9806
2015-12-04 09:30:00,91.85,92.75,91.74,92.75,29269.85008328706,73.0646,73.7805,72.9771,73.7805,29269.8501
2015-12-04 10:00:00,92.72,92.83,92.56,92.68,35710.71626873959,73.7567,73.8442,73.6294,73.7248,35710.7163
2015-12-04 10:30:00,92.69,92.94,92.58,92.71,62501.38811771238,73.7328,73.9317,73.6453,73.7487,62501.3881
2015-12-04 11:00:00,92.69,92.76,92.25,92.25,62520.82176568572,73.7328,73.7885,73.3828,73.3828,62520.8218
2015-12-04 11:30:00,92.29,92.37,92.05,92.11,7357.023875624653,73.4146,73.4782,73.2237,73.2714,7357.0239
2015-12-04 12:00:00,92.09,92.28,91.96,92.22,10410.882842865074,73.2555,73.4067,73.1521,73.3589,10410.8828
2015-12-04 12:30:00,92.24,92.66,92.24,92.61,33037.201554691834,73.3748,73.7089,73.3748,73.6692,33037.2016
2015-12-04 13:00:00,92.65,93.08,92.65,93.02,13353.692393114936,73.701,74.043,73.701,73.9953,13353.6924
2015-12-04 13:30:00,93.06,93.07,92.89,93.03,10827.318156579677,74.0271,74.0351,73.8919,74.0033,10827.3182
2015-12-04 14:00:00,93.0,93.03,92.61,92.73,51742.08772903942,73.9794,74.0033,73.6692,73.7646,51742.0877
2015-12-04 14:30:00,92.74,92.87,92.71,92.87,26322.876179900053,73.7726,73.876,73.7487,73.876,26322.8762
2015-12-04 15:00:00,92.85,92.92,92.75,92.85,18988.06218767352,73.8601,73.9158,73.7805,73.8601,18988.0622
2015-12-04 15:30:00,92.87,92.94,92.74,92.9,50109.661299278174,73.876,73.9317,73.7726,73.8999,50109.6613
2015-12-07 09:30:00,93.05,93.2,92.51,92.68,58017.76790671849,74.0192,74.1385,73.5896,73.7248,58017.7679
2015-12-07 10:00:00,92.67,92.8,92.43,92.72,23795.113825652414,73.7169,73.8203,73.526,73.7567,23795.1138
2015-12-07 10:30:00,92.61,92.7,92.41,92.55,13634.092171016102,73.6692,73.7408,73.5101,73.6214,13634.0922
2015-12-07 11:00:00,92.55,92.72,92.12,92.23,18771.51582454192,73.6214,73.7567,73.2794,73.3669,18771.5158
2015-12-07 11:30:00,92.3,92.78,92.27,92.74,15956.413103831204,73.4226,73.8044,73.3987,73.7726,15956.4131
2015-12-07 12:00:00,92.68,92.68,92.47,92.48,43013.60355358134,73.7248,73.7248,73.5578,73.5658,43013.6036
2015-12-07 12:30:00,92.54,92.54,92.12,92.16,13420.322043309272,73.6135,73.6135,73.2794,73.3112,13420.322
2015-12-07 13:00:00,92.23,92.45,92.16,92.31,20505.27484730705,73.3669,73.5419,73.3112,73.4305,20505.2748
2015-12-07 13:30:00,92.28,92.35,92.0,92.25,12090.505274847306,73.4067,73.4623,73.1839,73.3828,12090.5053
2015-12-07 14:00:00,92.25,92.52,92.22,92.49,21947.52915047196,73.3828,73.5976,73.3589,73.5737,21947.5292
2015-12-07 14:30:00,92.56,92.61,92.2,92.3,28691.00499722376,73.6294,73.6692,73.343,73.4226,28691.005
2015-12-07 15:00:00,92.25,92.3,92.04,92.25,34092.17101610216,73.3828,73.4226,73.2157,73.3828,34092.171
2015-12-07 15:30:00,92.33,92.59,92.27,92.57,68463.35369239311,73.4464,73.6533,73.3987,73.6373,68463.3537
2015-12-08 09:30:00,90.95,91.32,90.83,91.12,54003.33148250971,72.3487,72.643,72.2532,72.4839,54003.3315
2015-12-08 10:00:00,90.97,91.25,90.68,90.82,34022.765130483065,72.3646,72.5873,72.1339,72.2453,34022.7651
2015-12-08 10:30:00,90.81,91.13,90.77,90.95,30664.90838423098,72.2373,72.4919,72.2055,72.3487,30664.9084
2015-12-08 11:00:00,90.94,91.39,90.94,91.07,40816.21321488062,72.3407,72.6987,72.3407,72.4441,40816.2132
2015-12-08 11:30:00,91.07,91.53,91.03,91.53,10756.524153248194,72.4441,72.81,72.4123,72.81,10756.5242
2015-12-08 12:00:00,91.53,91.53,91.12,91.15,17930.31649083842,72.81,72.81,72.4839,72.5078,17930.3165
2015-12-08 12:30:00,91.04,91.17,90.8,90.82,25322.043309272623,72.4203,72.5237,72.2293,72.2453,25322.0433
2015-12-08 13:00:00,90.84,90.96,90.64,90.77,15263.74236535258,72.2612,72.3566,72.1021,72.2055,15263.7424
2015-12-08 13:30:00,90.78,90.89,90.71,90.89,32445.863409217098,72.2134,72.3009,72.1578,72.3009,32445.8634
2015-12-08 14:00:00,90.86,91.13,90.71,90.78,39168.51749028317,72.2771,72.4919,72.1578,72.2134,39168.5175
2015-12-08 14:30:00,90.78,90.83,90.64,90.69,22308.43975569128,72.2134,72.2532,72.1021,72.1418,22308.4398
2015-12-08 15:00:00,90.66,90.8,90.6,90.71,21346.474181010548,72.118,72.2293,72.0703,72.1578,21346.4742
2015-12-08 15:30:00,90.66,90.87,90.63,90.69,123936.70183231538,72.118,72.285,72.0941,72.1418,123936.7018
2015-12-09 09:30:00,91.51,92.89,91.49,92.38,76203.4980566352,72.7941,73.8919,72.7782,73.4862,76203.4981
2015-12-09 10:00:00,92.4,92.97,92.37,92.54,37341.754580788445,73.5021,73.9555,73.4782,73.6135,37341.7546
2015-12-09 10:30:00,92.54,92.93,92.54,92.72,24282.3431426985,73.6135,73.9237,73.6135,73.7567,24282.3431
2015-12-09 11:00:00,92.72,92.9,92.63,92.82,33213.49250416435,73.7567,73.8999,73.6851,73.8362,33213.4925
2015-12-09 11:30:00,92.79,92.87,92.15,92.32,18080.23320377568,73.8123,73.876,73.3032,73.4385,18080.2332
2015-12-09 12:00:00,92.36,92.42,91.94,92.06,13850.638534147694,73.4703,73.518,73.1362,73.2317,13850.6385
2015-12-09 12:30:00,91.99,92.07,91.74,91.91,18639.64464186563,73.176,73.2396,72.9771,73.1123,18639.6446
2015-12-09 13:00:00,91.91,92.19,91.76,91.96,24153.248195446973,73.1123,73.3351,72.993,73.1521,24153.2482
2015-12-09 13:30:00,92.0,92.29,91.87,92.24,26633.814547473623,73.1839,73.4146,73.0805,73.3748,26633.8145
2015-12-09 14:00:00,92.21,92.23,91.9,91.92,28463.35369239312,73.351,73.3669,73.1044,73.1203,28463.3537
2015-12-09 14:30:00,91.85,92.1,91.85,92.02,37810.938367573566,73.0646,73.2635,73.0646,73.1998,37810.9384
2015-12-09 15:00:00,92.0,92.28,91.92,92.14,52909.49472515269,73.1839,73.4067,73.1203,73.2953,52909.4947
2015-12-09 15:30:00,92.15,92.4,92.02,92.19,130924.48639644642,73.3032,73.5021,73.1998,73.3351,130924.4864
2015-12-10 09:30:00,92.72,92.72,92.17,92.27,85577.4569683509,73.7567,73.7567,73.3192,73.3987,85577.457
2015-12-10 10:00:00,92.28,92.43,92.0,92.28,38646.58523042754,73.4067,73.526,73.1839,73.4067,38646.5852
2015-12-10 10:30:00,92.28,92.32,91.97,92.07,59736.257634647416,73.4067,73.4385,73.1601,73.2396,59736.2576
2015-12-10 11:00:00,92.08,92.09,91.79,91.84,36271.51582454192,73.2476,73.2555,73.0169,73.0566,36271.5158
2015-12-10 11:30:00,91.91,91.94,90.22,90.42,241306.21876735144,73.1123,73.1362,71.768,71.9271,241306.2188
2015-12-10 12:00:00,90.47,90.79,89.95,90.35,73928.37312604109,71.9668,72.2214,71.5532,71.8714,73928.3731
2015-12-10 12:30:00,90.36,90.36,90.05,90.22,50466.40755136035,71.8793,71.8793,71.6327,71.768,50466.4076
2015-12-10 13:00:00,90.22,90.24,90.02,90.14,33857.579122709605,71.768,71.7839,71.6089,71.7043,33857.5791
2015-12-10 13:30:00,90.15,90.55,90.11,90.33,52345.91893392559,71.7123,72.0305,71.6805,71.8555,52345.9189
2015-12-10 14:00:00,90.24,90.64,90.24,90.56,25137.423653525817,71.7839,72.1021,71.7839,72.0384,25137.4237
2015-12-10 14:30:00,90.6,90.6,90.42,90.43,15312.326485285952,72.0703,72.0703,71.9271,71.935,15312.3265
2015-12-10 15:00:00,90.51,90.59,90.34,90.46,55048.584119933366,71.9987,72.0623,71.8634,71.9589,55048.5841
2015-12-10 15:30:00,90.41,90.68,90.35,90.53,186594.94725152693,71.9191,72.1339,71.8714,72.0146,186594.9473
2015-12-11 09:30:00,89.19,89.7,89.14,89.26,62566.62965019433,70.9486,71.3543,70.9089,71.0043,62566.6297
2015-12-11 10:00:00,89.16,89.44,89.03,89.11,37888.67295946696,70.9248,71.1475,70.8214,70.885,37888.673
2015-12-11 10:30:00,89.08,89.24,88.98,88.98,41417.26818434203,70.8611,70.9884,70.7816,70.7816,41417.2682
2015-12-11 11:00:00,88.97,89.14,88.68,88.98,30828.706274292057,70.7736,70.9089,70.5429,70.7816,30828.7063
2015-12-11 11:30:00,88.92,88.92,88.45,88.45,53548.028872848416,70.7339,70.7339,70.36,70.36,53548.0289
2015-12-11 12:00:00,88.39,88.48,87.9,88.0,20488.617434758467,70.3122,70.3838,69.9225,70.002,20488.6174
2015-12-11 12:30:00,87.98,88.39,87.98,88.23,32493.059411438087,69.9861,70.3122,69.9861,70.185,32493.0594
2015-12-11 13:00:00,88.24,88.61,88.24,88.38,15706.551915602442,70.1929,70.4873,70.1929,70.3043,15706.5519
2015-12-11 13:30:00,88.35,88.59,88.32,88.47,20390.061077179344,70.2804,70.4713,70.2566,70.3759,20390.0611
2015-12-11 14:00:00,88.44,88.79,88.44,88.77,37543.03164908384,70.352,70.6304,70.352,70.6145,37543.0316
2015-12-11 14:30:00,88.75,88.94,88.39,88.39,27196.00222098834,70.5986,70.7498,70.3122,70.3122,27196.0022
2015-12-11 15:00:00,88.39,88.46,88.14,88.44,27313.99222654081,70.3122,70.3679,70.1134,70.352,27313.9922
2015-12-11 15:30:00,88.44,88.61,88.31,88.46,69375.34702942809,70.352,70.4873,70.2486,70.3679,69375.347
2015-12-14 09:30:00,88.78,88.91,88.32,88.75,62595.78012215436,70.6225,70.7259,70.2566,70.5986,62595.7801
2015-12-14 10:00:00,88.77,88.86,88.09,88.09,41556.07995558023,70.6145,70.6861,70.0736,70.0736,41556.08
2015-12-14 10:30:00,88.03,88.39,87.99,88.16,21186.840644086617,70.0259,70.3122,69.9941,70.1293,21186.8406
2015-12-14 11:00:00,88.17,88.17,87.72,87.77,13765.963353692392,70.1372,70.1372,69.7793,69.8191,13765.9634
2015-12-14 11:30:00,87.78,87.94,87.59,87.92,19432.259855635755,69.827,69.9543,69.6759,69.9384,19432.2599
2015-12-14 12:00:00,87.91,88.31,87.89,88.3,18738.20099944475,69.9304,70.2486,69.9145,70.2407,18738.201
2015-12-14 12:30:00,88.34,88.34,87.95,88.15,29185.17490283176,70.2725,70.2725,69.9622,70.1213,29185.1749
2015-12-14 13:00:00,88.14,88.23,88.03,88.11,16585.230427540253,70.1134,70.185,70.0259,70.0895,16585.2304
2015-12-14 13:30:00,88.11,88.15,87.8,87.91,19144.91948917268,70.0895,70.1213,69.8429,69.9304,19144.9195
2015-12-14 14:00:00,87.95,88.2,87.82,87.99,10767.629094947251,69.9622,70.1611,69.8588,69.9941,10767.6291
2015-12-14 14:30:00,87.99,88.31,87.97,88.22,56753.19267073848,69.9941,70.2486,69.9781,70.177,56753.1927
2015-12-14 15:00:00,88.21,88.21,87.77,87.84,29958.35646862854,70.1691,70.1691,69.8191,69.8747,29958.3565
2015-12-14 15:30:00,87.82,88.36,87.82,88.34,102483.3425874514,69.8588,70.2884,69.8588,70.2725,102483.3426
2015-12-15 09:30:00,89.12,89.55,89.06,89.08,38302.3320377568,70.8929,71.235,70.8452,70.8611,38302.332
2015-12-15 10:00:00,89.19,89.2,88.63,88.83,37717.93448084397,70.9486,70.9566,70.5032,70.6623,37717.9345
2015-12-15 10:30:00,88.8,89.0,88.65,88.83,36270.12770682954,70.6384,70.7975,70.5191,70.6623,36270.1277
2015-12-15 11:00:00,88.81,88.98,88.66,88.95,55230.42754025541,70.6463,70.7816,70.527,70.7577,55230.4275
2015-12-15 11:30:00,88.96,89.13,88.88,89.08,9898.667406996112,70.7657,70.9009,70.702,70.8611,9898.6674
2015-12-15 12:00:00,89.16,89.66,89.16,89.62,7515.269294836202,70.9248,71.3225,70.9248,71.2907,7515.2693
2015-12-15 12:30:00,89.78,89.9,89.66,89.83,14923.653525818989,71.418,71.5134,71.3225,71.4577,14923.6535
2015-12-15 13:00:00,89.9,89.91,89.6,89.64,15029.150471960022,71.5134,71.5214,71.2748,71.3066,15029.1505
2015-12-15 13:30:00,89.58,89.75,89.52,89.75,13267.629094947251,71.2589,71.3941,71.2111,71.3941,13267.6291
2015-12-15 14:00:00,89.73,89.88,89.66,89.68,17519.433647973347,71.3782,71.4975,71.3225,71.3384,17519.4336
2015-12-15 14:30:00,89.71,89.8,89.49,89.53,26250.69405885619,71.3623,71.4339,71.1873,71.2191,26250.6941
2015-12-15 15:00:00,89.53,89.58,89.41,89.51,24571.07162687396,71.2191,71.2589,71.1236,71.2032,24571.0716
2015-12-15 15:30:00,89.48,89.48,89.19,89.24,64361.465852304274,71.1793,71.1793,70.9486,70.9884,64361.4659
2015-12-16 09:30:00,90.33,90.5,90.22,90.37,22258.467518045527,71.8555,71.9907,71.768,71.8873,22258.4675
2015-12-16 10:00:00,90.32,90.32,89.74,89.78,21973.903387007216,71.8475,71.8475,71.3861,71.418,21973.9034
2015-12-16 10:30:00,89.72,89.96,89.66,89.75,6953.081621321488,71.3702,71.5611,71.3225,71.3941,6953.0816
2015-12-16 11:00:00,89.7,89.86,89.67,89.72,25782.89838978345,71.3543,71.4816,71.3305,71.3702,25782.8984
2015-12-16 11:30:00,89.72,89.87,89.68,89.85,6765.685730149916,71.3702,71.4896,71.3384,71.4736,6765.6857
2015-12-16 12:00:00,89.74,89.78,89.49,89.53,6385.3414769572455,71.3861,71.418,71.1873,71.2191,6385.3415
2015-12-16 12:30:00,89.54,89.63,89.42,89.44,9157.41254858412,71.227,71.2986,71.1316,71.1475,9157.4125
2015-12-16 13:00:00,89.42,89.65,89.42,89.59,3262.076624097723,71.1316,71.3146,71.1316,71.2668,3262.0766
2015-12-16 13:30:00,89.57,89.79,89.55,89.79,6392.282065519155,71.2509,71.4259,71.235,71.4259,6392.2821
2015-12-16 14:00:00,89.7,90.38,89.55,89.94,18189.894503053856,71.3543,71.8952,71.235,71.5452,18189.8945
2015-12-16 14:30:00,89.93,90.77,89.71,90.71,41306.21876735147,71.5373,72.2055,71.3623,72.1578,41306.2188
2015-12-16 15:00:00,90.63,90.7,90.33,90.7,22146.029983342585,72.0941,72.1498,71.8555,72.1498,22146.03
2015-12-16 15:30:00,90.68,90.96,90.61,90.79,59587.72903942254,72.1339,72.3566,72.0782,72.2214,59587.729
2015-12-17 09:30:00,90.75,90.83,90.61,90.83,45006.94058856191,72.1896,72.2532,72.0782,72.2532,45006.9406
2015-12-17 10:00:00,90.77,90.79,90.22,90.4,69315.65796779566,72.2055,72.2214,71.768,71.9112,69315.658
2015-12-17 10:30:00,90.32,90.4,89.7,90.0,14022.765130483063,71.8475,71.9112,71.3543,71.593,14022.7651
2015-12-17 11:00:00,90.0,90.24,89.93,90.06,20638.53414769572,71.593,71.7839,71.5373,71.6407,20638.5341
2015-12-17 11:30:00,90.05,90.31,89.99,90.09,14068.57301499167,71.6327,71.8396,71.585,71.6646,14068.573
2015-12-17 12:00:00,90.06,90.17,89.9,89.98,23872.848417545807,71.6407,71.7282,71.5134,71.5771,23872.8484
2015-12-17 12:30:00,89.98,90.1,89.65,89.83,16954.46973903387,71.5771,71.6725,71.3146,71.4577,16954.4697
2015-12-17 13:00:00,89.95,90.08,89.91,89.99,31451.97112715158,71.5532,71.6566,71.5214,71.585,31451.9711
2015-12-17 13:30:00,89.99,90.1,89.92,90.04,20312.32648528595,71.585,71.6725,71.5293,71.6248,20312.3265
2015-12-17 14:00:00,90.06,90.09,89.88,89.91,13603.553581343696,71.6407,71.6646,71.4975,71.5214,13603.5536
2015-12-17 14:30:00,89.87,90.06,89.87,89.96,35703.77568017768,71.4896,71.6407,71.4896,71.5611,35703.7757
2015-12-17 15:00:00,90.0,90.0,89.81,89.84,27047.47362576346,71.593,71.593,71.4418,71.4657,27047.4736
2015-12-17 15:30:00,89.83,90.01,89.47,89.47,60395.61354802887,71.4577,71.6009,71.1714,71.1714,60395.6135
2015-12-18 09:30:00,89.15,89.15,88.78,89.08,20728.76179900056,70.9168,70.9168,70.6225,70.8611,20728.7618
2015-12-18 10:00:00,89.12,89.21,88.98,89.0,11174.34758467518,70.8929,70.9645,70.7816,70.7975,11174.3476
2015-12-18 10:30:00,88.98,89.03,88.67,89.01,22554.1365907829,70.7816,70.8214,70.535,70.8054,22554.1366
2015-12-18 11:00:00,89.08,89.21,88.85,88.85,20034.70294280955,70.8611,70.9645,70.6782,70.6782,20034.7029
2015-12-18 11:30:00,88.86,89.03,88.65,88.65,10031.926707384786,70.6861,70.8214,70.5191,70.5191,10031.9267
2015-12-18 12:00:00,88.62,88.71,88.4,88.65,6246.529705719045,70.4952,70.5668,70.3202,70.5191,6246.5297
2015-12-18 12:30:00,88.57,88.66,88.52,88.65,8049.694614103276,70.4554,70.527,70.4157,70.5191,8049.6946
2015-12-18 13:00:00,88.65,88.84,88.58,88.66,6662.965019433647,70.5191,70.6702,70.4634,70.527,6662.965
2015-12-18 13:30:00,88.72,88.75,88.57,88.59,11275.680177679067,70.5748,70.5986,70.4554,70.4713,11275.6802
2015-12-18 14:00:00,88.62,88.82,88.58,88.82,20063.85341476957,70.4952,70.6543,70.4634,70.6543,20063.8534
2015-12-18 14:30:00,88.79,89.06,88.72,88.77,8339.811215991116,70.6304,70.8452,70.5748,70.6145,8339.8112
2015-12-18 15:00:00,88.79,88.87,88.56,88.7,23510.549694614103,70.6304,70.6941,70.4475,70.5588,23510.5497
2015-12-18 15:30:00,88.7,89.0,88.69,88.77,80279.01166018879,70.5588,70.7975,70.5509,70.6145,80279.0117
2015-12-21 09:30:00,90.42,90.53,89.93,89.95,57227.92892837312,71.9271,72.0146,71.5373,71.5532,57227.9289
2015-12-21 10:00:00,89.96,90.14,89.69,89.7,12401.443642420876,71.5611,71.7043,71.3464,71.3543,12401.4436
2015-12-21 10:30:00,89.7,89.78,89.59,89.61,9300.388672959469,71.3543,71.418,71.2668,71.2827,9300.3887
2015-12-21 11:00:00,89.67,89.67,89.29,89.31,7357.023875624653,71.3305,71.3305,71.0282,71.0441,7357.0239
2015-12-21 11:30:00,89.36,89.36,89.01,89.2,8198.223209328151,71.0839,71.0839,70.8054,70.9566,8198.2232
2015-12-21 12:00:00,89.16,89.26,89.1,89.22,5140.199888950583,70.9248,71.0043,70.877,70.9725,5140.1999
2015-12-21 12:30:00,89.35,89.59,89.24,89.59,2674.9028317601333,71.0759,71.2668,70.9884,71.2668,2674.9028
2015-12-21 13:00:00,89.57,89.72,89.57,89.65,4326.762909494725,71.2509,71.3702,71.2509,71.3146,4326.7629
2015-12-21 13:30:00,89.68,89.81,89.55,89.55,6699.05607995558,71.3384,71.4418,71.235,71.235,6699.0561
2015-12-21 14:00:00,89.59,89.66,89.41,89.46,3659.078289838978,71.2668,71.3225,71.1236,71.1634,3659.0783
2015-12-21 14:30:00,89.44,89.46,89.36,89.42,3230.149916712937,71.1475,71.1634,71.0839,71.1316,3230.1499
2015-12-21 15:00:00,89.41,89.44,89.25,89.27,8310.660744031093,71.1236,71.1475,70.9964,71.0123,8310.6607
2015-12-21 15:30:00,89.3,89.73,89.29,89.68,38270.405330372014,71.0361,71.3782,71.0282,71.3384,38270.4053
2015-12-22 09:30:00,89.95,90.33,89.93,90.16,27651.30483064964,71.5532,71.8555,71.5373,71.7202,27651.3048
2015-12-22 10:00:00,90.11,90.11,89.67,89.78,16940.588561910048,71.6805,71.6805,71.3305,71.418,16940.5886
2015-12-22 10:30:00,89.81,89.93,89.75,89.75,5931.426985008328,71.4418,71.5373,71.3941,71.3941,5931.427
2015-12-22 11:00:00,89.77,89.77,89.43,89.64,24626.59633536924,71.41,71.41,71.1395,71.3066,24626.5963
2015-12-22 11:30:00,89.63,89.88,89.57,89.75,8327.318156579677,71.2986,71.4975,71.2509,71.3941,8327.3182
2015-12-22 12:00:00,89.8,89.8,89.55,89.65,3020.5441421432533,71.4339,71.4339,71.235,71.3146,3020.5441
2015-12-22 12:30:00,89.7,89.9,89.7,89.86,5274.8473070516375,71.3543,71.5134,71.3543,71.4816,5274.8473
2015-12-22 13:00:00,89.87,90.03,89.83,89.96,10558.023320377568,71.4896,71.6168,71.4577,71.5611,10558.0233
2015-12-22 13:30:00,89.96,90.02,89.89,89.95,4179.622431982232,71.5611,71.6089,71.5055,71.5532,4179.6224
2015-12-22 14:00:00,89.96,90.16,89.96,90.05,5273.459189339255,71.5611,71.7202,71.5611,71.6327,5273.4592
2015-12-22 14:30:00,90.09,90.09,89.88,89.89,5717.656857301498,71.6646,71.6646,71.4975,71.5055,5717.6569
2015-12-22 15:00:00,89.88,90.14,89.88,89.98,12354.247640199888,71.4975,71.7043,71.4975,71.5771,12354.2476
2015-12-22 15:30:00,89.97,90.09,89.65,90.06,78624.37534702942,71.5691,71.6646,71.3146,71.6407,78624.3753
2015-12-23 09:30:00,90.34,90.91,90.18,90.81,101004.99722376456,71.8634,72.3169,71.7362,72.2373,101004.9972
2015-12-23 10:00:00,90.87,91.21,90.8,91.2,35285.95224875069,72.285,72.5555,72.2293,72.5475,35285.9522
2015-12-23 10:30:00,91.22,91.45,91.22,91.43,25785.674625208216,72.5635,72.7464,72.5635,72.7305,25785.6746
2015-12-23 11:00:00,91.43,91.46,91.19,91.46,12766.518600777345,72.7305,72.7544,72.5396,72.7544,12766.5186
2015-12-23 11:30:00,91.62,91.62,91.29,91.3,21651.86007773459,72.8816,72.8816,72.6191,72.6271,21651.8601
2015-12-23 12:00:00,91.34,91.44,91.22,91.22,7064.131038312048,72.6589,72.7385,72.5635,72.5635,7064.131
2015-12-23 12:30:00,91.25,91.31,91.21,91.26,8051.082731815657,72.5873,72.635,72.5555,72.5953,8051.0827
2015-12-23 13:00:00,91.24,91.28,91.19,91.19,11696.279844530816,72.5794,72.6112,72.5396,72.5396,11696.2798
2015-12-23 13:30:00,91.19,91.38,91.13,91.37,9837.590227651304,72.5396,72.6907,72.4919,72.6828,9837.5902
2015-12-23 14:00:00,91.37,91.46,91.28,91.33,20510.82731815658,72.6828,72.7544,72.6112,72.651,20510.8273
2015-12-23 14:30:00,91.35,91.74,91.3,91.67,26214.602998334256,72.6669,72.9771,72.6271,72.9214,26214.603
2015-12-23 15:00:00,91.71,91.74,91.27,91.32,30537.20155469184,72.9532,72.9771,72.6032,72.643,30537.2016
2015-12-23 15:30:00,91.31,91.59,91.29,91.56,56375.62465297057,72.635,72.8578,72.6191,72.8339,56375.6247
2015-12-24 09:30:00,91.27,91.69,91.16,91.45,5592.726263187118,72.6032,72.9373,72.5157,72.7464,5592.7263
2015-12-24 10:00:00,91.47,91.53,91.42,91.43,2915.047196002221,72.7623,72.81,72.7225,72.7305,2915.0472
2015-12-24 10:30:00,91.4,91.45,91.3,91.45,2082.1765685730147,72.7066,72.7464,72.6271,72.7464,2082.1766
2015-12-24 11:00:00,91.4,91.4,91.17,91.2,6385.3414769572455,72.7066,72.7066,72.5237,72.5475,6385.3415
2015-12-24 11:30:00,91.25,91.33,91.2,91.33,4303.16490838423,72.5873,72.651,72.5475,72.651,4303.1649
2015-12-24 12:00:00,91.26,91.42,91.24,91.4,11650.471960022209,72.5953,72.7225,72.5794,72.7066,11650.472
2015-12-24 12:30:00,91.4,91.53,91.22,91.27,20664.90838423098,72.7066,72.81,72.5635,72.6032,20664.9084
2015-12-28 09:30:00,91.5,91.5,90.77,90.79,30813.43697945585,72.7862,72.7862,72.2055,72.2214,30813.437
2015-12-28 10:00:00,90.8,91.07,90.76,91.05,8477.234869516935,72.2293,72.4441,72.1975,72.4282,8477.2349
2015-12-28 10:30:00,91.04,91.04,90.83,90.91,11850.36091060522,72.4203,72.4203,72.2532,72.3169,11850.3609
2015-12-28 11:00:00,90.92,91.13,90.88,90.88,16954.46973903387,72.3248,72.4919,72.293,72.293,16954.4697
2015-12-28 11:30:00,90.89,91.22,90.88,91.07,16883.675735702385,72.3009,72.5635,72.293,72.4441,16883.6757
2015-12-28 12:00:00,91.12,91.25,90.9,90.97,5381.732370905052,72.4839,72.5873,72.3089,72.3646,5381.7324
2015-12-28 12:30:00,90.96,91.12,90.95,91.08,3775.680177679067,72.3566,72.4839,72.3487,72.4521,3775.6802
2015-12-28 13:00:00,91.02,91.15,91.02,91.14,7470.8495280399775,72.4044,72.5078,72.4044,72.4998,7470.8495
2015-12-28 13:30:00,91.12,91.26,91.07,91.07,4858.411993337035,72.4839,72.5953,72.4441,72.4441,4858.412
2015-12-28 14:00:00,91.09,91.18,91.04,91.18,2359.800111049417,72.46,72.5316,72.4203,72.5316,2359.8001
2015-12-28 14:30:00,91.16,91.2,91.09,91.15,4258.745141588006,72.5157,72.5475,72.46,72.5078,4258.7451
2015-12-28 15:00:00,91.18,91.18,91.07,91.13,4025.541365907829,72.5316,72.5316,72.4441,72.4919,4025.5414
2015-12-28 15:30:00,91.17,91.25,91.09,91.2,32090.505274847303,72.5237,72.5873,72.46,72.5475,32090.5053
2015-12-29 09:30:00,91.83,92.02,91.61,91.84,20446.973903387006,73.0487,73.1998,72.8737,73.0566,20446.9739
2015-12-29 10:00:00,91.87,92.02,91.84,91.9,31242.36535258189,73.0805,73.1998,73.0566,73.1044,31242.3654
2015-12-29 10:30:00,91.98,92.02,91.81,91.83,8592.448639644641,73.168,73.1998,73.0328,73.0487,8592.4486
2015-12-29 11:00:00,91.8,91.92,91.71,91.79,15809.27262631871,73.0248,73.1203,72.9532,73.0169,15809.2726
2015-12-29 11:30:00,91.77,91.92,91.36,91.38,9704.330927262632,73.001,73.1203,72.6748,72.6907,9704.3309
2015-12-29 12:00:00,91.42,91.58,91.3,91.48,10133.259300388672,72.7225,72.8498,72.6271,72.7703,10133.2593
2015-12-29 12:30:00,91.47,91.57,91.43,91.57,7792.892837312604,72.7623,72.8419,72.7305,72.8419,7792.8928
2015-12-29 13:00:00,91.58,91.69,91.5,91.6,11279.844530816212,72.8498,72.9373,72.7862,72.8657,11279.8445
2015-12-29 13:30:00,91.6,91.74,91.54,91.71,8883.953359244864,72.8657,72.9771,72.818,72.9532,8883.9534
2015-12-29 14:00:00,91.7,91.72,91.66,91.71,8331.482509716823,72.9453,72.9612,72.9135,72.9532,8331.4825
2015-12-29 14:30:00,91.67,91.76,91.62,91.74,9640.477512493058,72.9214,72.993,72.8816,72.9771,9640.4775
2015-12-29 15:00:00,91.79,91.8,91.63,91.66,13577.17934480844,73.0169,73.0248,72.8896,72.9135,13577.1793
2015-12-29 15:30:00,91.65,91.66,91.45,91.53,56972.51526929483,72.9055,72.9135,72.7464,72.81,56972.5153
2015-12-30 09:30:00,91.1,91.17,90.98,91.04,27355.63575791227,72.468,72.5237,72.3725,72.4203,27355.6358
2015-12-30 10:00:00,91.02,91.09,90.74,90.74,26912.82620766241,72.4044,72.46,72.1816,72.1816,26912.8262
2015-12-30 10:30:00,90.71,91.02,90.71,91.02,43225.985563575785,72.1578,72.4044,72.1578,72.4044,43225.9856
2015-12-30 11:00:00,91.01,91.81,90.99,91.75,36082.73181565797,72.3964,73.0328,72.3805,72.9851,36082.7318
2015-12-30 11:30:00,91.77,91.77,91.27,91.29,9032.481954469738,73.001,73.001,72.6032,72.6191,9032.482
2015-12-30 12:00:00,91.33,91.42,91.17,91.17,4321.2104386451965,72.651,72.7225,72.5237,72.5237,4321.2104
2015-12-30 12:30:00,91.15,91.15,90.94,91.03,12222.376457523596,72.5078,72.5078,72.3407,72.4123,12222.3765
2015-12-30 13:00:00,91.06,91.09,90.87,90.92,6524.153248195446,72.4362,72.46,72.285,72.3248,6524.1532
2015-12-30 13:30:00,91.01,91.22,90.95,91.16,5606.607440310938,72.3964,72.5635,72.3487,72.5157,5606.6074
2015-12-30 14:00:00,91.2,91.35,91.14,91.14,5112.437534702943,72.5475,72.6669,72.4998,72.4998,5112.4375
2015-12-30 14:30:00,91.18,91.28,91.12,91.2,6940.588561910049,72.5316,72.6112,72.4839,72.5475,6940.5886
2015-12-30 15:00:00,91.23,91.25,91.12,91.12,10031.926707384786,72.5714,72.5873,72.4839,72.4839,10031.9267
2015-12-30 15:30:00,91.12,91.18,90.77,90.9,37039.14491948917,72.4839,72.5316,72.2055,72.3089,37039.1449
2015-12-31 09:30:00,90.74,91.01,90.63,90.66,14673.792337590226,72.1816,72.3964,72.0941,72.118,14673.7923
2015-12-31 10:00:00,90.69,90.76,90.15,90.24,12125.208217656857,72.1418,72.1975,71.7123,71.7839,12125.2082
2015-12-31 10:30:00,90.21,90.21,89.72,89.72,20857.85674625208,71.76,71.76,71.3702,71.3702,20857.8567
2015-12-31 11:00:00,89.81,90.32,89.81,90.29,12215.435868961687,71.4418,71.8475,71.4418,71.8237,12215.4359
2015-12-31 11:30:00,90.22,90.32,90.03,90.29,8413.381454747361,71.768,71.8475,71.6168,71.8237,8413.3815
2015-12-31 12:00:00,90.39,90.77,90.29,90.75,8847.862298722932,71.9032,72.2055,71.8237,72.1896,8847.8623
2015-12-31 12:30:00,90.73,90.76,90.37,90.4,6599.111604664076,72.1737,72.1975,71.8873,71.9112,6599.1116
2015-12-31 13:00:00,90.38,90.45,90.14,90.37,13145.474736257636,71.8952,71.9509,71.7043,71.8873,13145.4747
2015-12-31 13:30:00,90.22,90.36,90.13,90.33,5968.906163242643,71.768,71.8793,71.6964,71.8555,5968.9062
2015-12-31 14:00:00,90.36,90.4,89.95,89.96,7844.253192670738,71.8793,71.9112,71.5532,71.5611,7844.2532
2015-12-31 14:30:00,89.99,90.05,89.84,90.04,11091.06052193226,71.585,71.6327,71.4657,71.6248,11091.0605
2015-12-31 15:00:00,90.02,90.14,89.94,90.09,26615.769017212657,71.6089,71.7043,71.5452,71.6646,26615.769
2015-12-31 15:30:00,90.08,90.22,89.86,89.86,58145.47473625763,71.6566,71.768,71.4816,71.4816,58145.4747
2016-01-04 09:30:00,88.68,88.79,87.72,87.78,74704.33092726262,70.5429,70.6304,69.7793,69.827,74704.3309
2016-01-04 10:00:00,87.74,87.74,87.35,87.63,16447.806774014436,69.7952,69.7952,69.485,69.7077,16447.8068
2016-01-04 10:30:00,87.67,87.67,87.15,87.2,14779.28928373126,69.7395,69.7395,69.3259,69.3656,14779.2893
2016-01-04 11:00:00,87.17,87.17,86.87,87.13,42275.12493059411,69.3418,69.3418,69.1031,69.3099,42275.1249
2016-01-04 11:30:00,87.14,87.6,87.14,87.54,17418.101054969462,69.3179,69.6838,69.3179,69.6361,17418.1011
2016-01-04 12:00:00,87.49,87.58,87.2,87.36,9716.82398667407,69.5963,69.6679,69.3656,69.4929,9716.824
2016-01-04 12:30:00,87.37,87.72,87.26,87.55,12257.079400333148,69.5009,69.7793,69.4134,69.644,12257.0794
2016-01-04 13:00:00,87.54,87.98,87.52,87.77,25433.092726263185,69.6361,69.9861,69.6202,69.8191,25433.0927
2016-01-04 13:30:00,87.79,87.98,87.64,87.8,15559.411438089948,69.835,69.9861,69.7156,69.8429,15559.4114
2016-01-04 14:00:00,87.78,87.79,87.56,87.64,14089.3947806774,69.827,69.835,69.652,69.7156,14089.3948
2016-01-04 14:30:00,87.63,87.63,87.3,87.4,16907.27373681288,69.7077,69.7077,69.4452,69.5247,16907.2737
2016-01-04 15:00:00,87.38,87.65,87.2,87.31,33951.97112715158,69.5088,69.7236,69.3656,69.4531,33951.9711
2016-01-04 15:30:00,87.29,87.68,87.25,87.67,95265.13048306496,69.4372,69.7475,69.4054,69.7395,95265.1305
2016-01-05 09:30:00,88.29,88.29,86.26,86.26,17908.10660744031,70.2327,70.2327,68.6179,68.6179,17908.1066
2016-01-05 10:00:00,86.15,86.38,85.14,85.4,68148.2509716824,68.5304,68.7133,67.7269,67.9338,68148.251
2016-01-05 10:30:00,85.48,85.79,85.15,85.71,31951.693503609105,67.9974,68.244,67.7349,68.1804,31951.6935
2016-01-05 11:00:00,85.68,85.91,85.32,85.58,19680.732926152137,68.1565,68.3395,67.8701,68.077,19680.7329
2016-01-05 11:30:00,85.59,85.85,85.48,85.58,23789.561354802885,68.0849,68.2917,67.9974,68.077,23789.5614
2016-01-05 12:00:00,85.58,85.58,85.27,85.43,9646.029983342589,68.077,68.077,67.8304,67.9576,9646.03
2016-01-05 12:30:00,85.43,85.45,85.23,85.35,35970.29428095502,67.9576,67.9735,67.7985,67.894,35970.2943
2016-01-05 13:00:00,85.37,85.46,85.21,85.33,31612.99278178789,67.9099,67.9815,67.7826,67.8781,31612.9928
2016-01-05 13:30:00,85.38,85.58,85.26,85.37,33142.69850083287,67.9179,68.077,67.8224,67.9099,33142.6985
2016-01-05 14:00:00,85.35,85.4,85.23,85.3,15172.126596335367,67.894,67.9338,67.7985,67.8542,15172.1266
2016-01-05 14:30:00,85.36,85.39,84.95,84.96,46833.70349805663,67.902,67.9258,67.5758,67.5838,46833.7035
2016-01-05 15:00:00,85.01,85.02,84.81,84.96,41744.86396446418,67.6235,67.6315,67.4644,67.5838,41744.864
2016-01-05 15:30:00,84.99,85.09,84.79,84.91,128289.83897834536,67.6076,67.6872,67.4485,67.544,128289.839
2016-01-06 09:30:00,83.68,83.85,82.58,83.32,58128.817323709045,66.5656,66.7008,65.6905,66.2792,58128.8173
2016-01-06 10:00:00,83.43,83.65,83.18,83.6,29690.44975013881,66.3667,66.5417,66.1678,66.5019,29690.4498
2016-01-06 10:30:00,83.64,83.64,83.19,83.22,15213.770127706828,66.5337,66.5337,66.1758,66.1996,15213.7701
2016-01-06 11:00:00,83.21,83.35,83.11,83.31,31206.274292059963,66.1917,66.303,66.1121,66.2712,31206.2743
2016-01-06 11:30:00,83.33,83.38,82.98,82.98,40199.88895058301,66.2871,66.3269,66.0087,66.0087,40199.889
2016-01-06 12:00:00,82.98,82.98,82.78,82.85,14404.497501388118,66.0087,66.0087,65.8496,65.9053,14404.4975
2016-01-06 12:30:00,82.76,83.21,82.68,83.17,16951.693503609105,65.8337,66.1917,65.7701,66.1599,16951.6935
2016-01-06 13:00:00,83.16,83.21,82.86,83.06,13456.413103831204,66.1519,66.1917,65.9133,66.0724,13456.4131
2016-01-06 13:30:00,83.05,83.14,82.77,82.85,17122.43198223209,66.0644,66.136,65.8417,65.9053,17122.432
2016-01-06 14:00:00,82.8,83.21,82.75,83.15,23711.82676290949,65.8655,66.1917,65.8258,66.1439,23711.8268
2016-01-06 14:30:00,83.11,83.18,82.49,82.49,30674.62520821765,66.1121,66.1678,65.6189,65.6189,30674.6252
2016-01-06 15:00:00,82.5,82.87,82.31,82.85,33207.94003331482,65.6269,65.9212,65.4757,65.9053,33207.94
2016-01-06 15:30:00,82.82,83.12,82.82,83.08,66435.31371460299,65.8814,66.1201,65.8814,66.0883,66435.3137
2016-01-07 09:30:00,82.01,82.02,81.34,81.84,85338.70072182121,65.2371,65.2451,64.7041,65.1019,85338.7007
2016-01-07 10:00:00,81.84,81.88,80.94,81.26,75353.9700166574,65.1019,65.1337,64.3859,64.6405,75353.97
2016-01-07 10:30:00,81.26,81.6,81.15,81.37,38106.60744031094,64.6405,64.911,64.553,64.728,38106.6074
2016-01-07 11:00:00,81.29,81.43,81.05,81.1,26794.83620210994,64.6644,64.7757,64.4734,64.5132,26794.8362
2016-01-07 11:30:00,81.05,81.05,80.47,80.72,38974.18101054969,64.4734,64.4734,64.0121,64.2109,38974.181
2016-01-07 12:00:00,80.7,80.83,80.62,80.79,14562.742920599663,64.195,64.2984,64.1314,64.2666,14562.7429
2016-01-07 12:30:00,80.86,80.92,80.61,80.71,27168.239866740696,64.3223,64.37,64.1234,64.203,27168.2399
2016-01-07 13:00:00,80.76,80.81,80.12,80.22,29131.03831204886,64.2428,64.2825,63.7337,63.8132,29131.0383
2016-01-07 13:30:00,80.2,80.25,79.93,80.12,16211.826762909492,63.7973,63.8371,63.5825,63.7337,16211.8268
2016-01-07 14:00:00,80.14,80.46,80.12,80.31,37456.96835091616,63.7496,64.0041,63.7337,63.8848,37456.9684
2016-01-07 14:30:00,80.3,80.76,80.29,80.7,25496.94614103276,63.8768,64.2428,63.8689,64.195,25496.9461
2016-01-07 15:00:00,80.61,80.63,80.09,80.1,28411.99333703498,64.1234,64.1393,63.7098,63.7177,28411.9933
2016-01-07 15:30:00,80.1,80.66,80.1,80.24,112084.95280399776,63.7177,64.1632,63.7177,63.8291,112084.9528
2016-01-08 09:30:00,81.69,82.0,81.28,81.52,55501.1104941699,64.9826,65.2291,64.6564,64.8473,55501.1105
2016-01-08 10:00:00,81.51,81.51,80.76,80.94,25237.36812881732,64.8394,64.8394,64.2428,64.3859,25237.3681
2016-01-08 10:30:00,80.94,81.06,80.53,80.65,27770.68295391449,64.3859,64.4814,64.0598,64.1553,27770.683
2016-01-08 11:00:00,80.69,80.89,80.34,80.41,34879.23375902276,64.1871,64.3462,63.9087,63.9643,34879.2338
2016-01-08 11:30:00,80.41,80.7,80.18,80.68,10134.647418101054,63.9643,64.195,63.7814,64.1791,10134.6474
2016-01-08 12:00:00,80.69,80.96,80.53,80.73,6800.388672959467,64.1871,64.4019,64.0598,64.2189,6800.3887
2016-01-08 12:30:00,80.66,80.77,80.59,80.63,8189.894503053858,64.1632,64.2507,64.1075,64.1393,8189.8945
2016-01-08 13:00:00,80.61,80.64,80.3,80.4,8051.082731815657,64.1234,64.1473,63.8768,63.9564,8051.0827
2016-01-08 13:30:00,80.43,80.68,80.14,80.3,18348.139922265407,63.9802,64.1791,63.7496,63.8768,18348.1399
2016-01-08 14:00:00,80.3,80.41,80.17,80.28,8295.39144919489,63.8768,63.9643,63.7734,63.8609,8295.3914
2016-01-08 14:30:00,80.26,80.48,80.14,80.41,17865.07495835647,63.845,64.02,63.7496,63.9643,17865.075
2016-01-08 15:00:00,80.33,80.45,79.91,79.94,66794.83620210993,63.9007,63.9962,63.5666,63.5905,66794.8362
2016-01-08 15:30:00,79.93,79.95,79.39,79.47,155986.9516935036,63.5825,63.5984,63.153,63.2166,155986.9517
2016-01-11 09:30:00,81.31,81.5,81.04,81.31,49875.06940588562,64.6803,64.8314,64.4655,64.6803,49875.0694
2016-01-11 10:00:00,81.28,81.43,81.14,81.43,17379.233759022765,64.6564,64.7757,64.545,64.7757,17379.2338
2016-01-11 10:30:00,81.46,81.56,80.99,81.08,18804.830649639087,64.7996,64.8791,64.4257,64.4973,18804.8306
2016-01-11 11:00:00,81.06,81.17,80.76,80.81,46197.94558578568,64.4814,64.5689,64.2428,64.2825,46197.9456
2016-01-11 11:30:00,80.81,81.22,80.68,80.92,21011.937812326483,64.2825,64.6087,64.1791,64.37,21011.9378
2016-01-11 12:00:00,80.92,81.01,80.84,80.89,9639.089394780676,64.37,64.4416,64.3064,64.3462,9639.0894
2016-01-11 12:30:00,80.96,81.05,80.81,80.99,18735.424764019983,64.4019,64.4734,64.2825,64.4257,18735.4248
2016-01-11 13:00:00,80.94,81.07,80.74,80.88,9385.06385341477,64.3859,64.4894,64.2268,64.3382,9385.0639
2016-01-11 13:30:00,80.86,80.96,80.4,80.53,22176.56857301499,64.3223,64.4019,63.9564,64.0598,22176.5686
2016-01-11 14:00:00,80.54,80.98,80.48,80.89,27930.31649083842,64.0678,64.4178,64.02,64.3462,27930.3165
2016-01-11 14:30:00,80.88,80.97,80.71,80.95,32511.104941699054,64.3382,64.4098,64.203,64.3939,32511.1049
2016-01-11 15:00:00,80.95,81.16,80.74,81.16,52336.20210993892,64.3939,64.5609,64.2268,64.5609,52336.2021
2016-01-11 15:30:00,81.15,81.54,81.15,81.39,89770.96057745696,64.553,64.8632,64.553,64.7439,89770.9606
2016-01-12 09:30:00,82.58,82.83,81.84,81.87,105056.91282620766,65.6905,65.8894,65.1019,65.1257,105056.9128
2016-01-12 10:00:00,81.85,82.51,81.85,82.28,33363.40921710161,65.1098,65.6348,65.1098,65.4519,33363.4092
2016-01-12 10:30:00,82.4,82.6,81.41,81.55,108200.9994447529,65.5473,65.7064,64.7598,64.8712,108200.9994
2016-01-12 11:00:00,81.59,82.18,81.53,81.61,63681.28817323709,64.903,65.3723,64.8553,64.9189,63681.2882
2016-01-12 11:30:00,81.6,82.02,81.43,81.66,41774.01443642421,64.911,65.2451,64.7757,64.9587,41774.0144
2016-01-12 12:00:00,81.75,82.15,81.61,81.96,17384.78622987229,65.0303,65.3485,64.9189,65.1973,17384.7862
2016-01-12 12:30:00,81.97,82.12,81.7,82.1,17577.73459189339,65.2053,65.3246,64.9905,65.3087,17577.7346
2016-01-12 13:00:00,82.07,82.17,81.64,81.64,15974.45863409217,65.2848,65.3644,64.9428,64.9428,15974.4586
2016-01-12 13:30:00,81.71,82.23,81.66,82.13,19261.52137701277,64.9985,65.4121,64.9587,65.3326,19261.5214
2016-01-12 14:00:00,82.06,82.42,82.03,82.3,30366.46307606885,65.2769,65.5632,65.253,65.4678,30366.4631
2016-01-12 14:30:00,82.33,82.77,82.26,82.64,39754.30316490838,65.4917,65.8417,65.436,65.7383,39754.3032
2016-01-12 15:00:00,82.64,82.9,82.42,82.77,57734.59189339256,65.7383,65.9451,65.5632,65.8417,57734.5919
2016-01-12 15:30:00,82.74,82.76,82.39,82.62,106668.51749028316,65.8178,65.8337,65.5394,65.7223,106668.5175
2016-01-13 09:30:00,82.39,82.62,82.13,82.59,72208.49528039977,65.5394,65.7223,65.3326,65.6985,72208.4953
2016-01-13 10:00:00,82.6,82.73,82.35,82.59,44097.72348695169,65.7064,65.8098,65.5076,65.6985,44097.7235
2016-01-13 10:30:00,82.57,82.84,82.26,82.62,66590.78289838978,65.6826,65.8973,65.436,65.7223,66590.7829
2016-01-13 11:00:00,82.58,82.6,81.91,81.95,51339.53359244864,65.6905,65.7064,65.1576,65.1894,51339.5336
2016-01-13 11:30:00,81.96,82.27,81.48,81.55,57189.06163242643,65.1973,65.4439,64.8155,64.8712,57189.0616
2016-01-13 12:00:00,81.56,81.69,81.36,81.62,83417.5458078845,64.8791,64.9826,64.72,64.9269,83417.5458
2016-01-13 12:30:00,81.65,81.67,81.48,81.56,103611.88228761798,64.9507,64.9666,64.8155,64.8791,103611.8823
2016-01-13 13:00:00,81.56,81.61,81.08,81.25,91960.0222098834,64.8791,64.9189,64.4973,64.6325,91960.0222
2016-01-13 13:30:00,81.28,81.41,81.02,81.1,82662.40977234869,64.6564,64.7598,64.4496,64.5132,82662.4098
2016-01-13 14:00:00,81.05,81.41,80.86,80.99,86656.02443087174,64.4734,64.7598,64.3223,64.4257,86656.0244
2016-01-13 14:30:00,80.99,81.12,80.68,81.0,139770.96057745695,64.4257,64.5291,64.1791,64.4337,139770.9606
2016-01-13 15:00:00,81.01,81.16,80.86,80.86,159397.5569128262,64.4416,64.5609,64.3223,64.3223,159397.5569
2016-01-13 15:30:00,80.88,80.97,80.45,80.56,171240.9772348695,64.3382,64.4098,63.9962,64.0837,171240.9772
2016-01-14 09:30:00,79.68,79.92,77.32,77.36,137111.32704053304,63.3836,63.5746,61.5063,61.5381,137111.327
2016-01-14 10:00:00,77.33,77.54,76.51,77.47,173543.86451971126,61.5143,61.6813,60.862,61.6256,173543.8645
2016-01-14 10:30:00,77.52,78.32,77.46,77.75,84689.06163242643,61.6654,62.3018,61.6177,61.8484,84689.0616
2016-01-14 11:00:00,77.75,78.15,77.72,77.79,45888.39533592448,61.8484,62.1666,61.8245,61.8802,45888.3953
2016-01-14 11:30:00,77.86,78.04,77.76,77.89,36457.52359800111,61.9359,62.0791,61.8563,61.9597,36457.5236
2016-01-14 12:00:00,77.86,78.06,77.7,77.95,74153.24819544697,61.9359,62.095,61.8086,62.0075,74153.2482
2016-01-14 12:30:00,77.99,78.59,77.95,78.12,103209.3281510272,62.0393,62.5166,62.0075,62.1427,103209.3282
2016-01-14 13:00:00,78.04,78.52,78.04,78.27,83498.05663520267,62.0791,62.4609,62.0791,62.262,83498.0566
2016-01-14 13:30:00,78.27,78.52,78.15,78.45,49801.49916712937,62.262,62.4609,62.1666,62.4052,49801.4992
2016-01-14 14:00:00,78.52,78.52,78.16,78.2,45752.35980011104,62.4609,62.4609,62.1745,62.2063,45752.3598
2016-01-14 14:30:00,78.23,79.14,78.19,78.78,78674.34758467517,62.2302,62.9541,62.1984,62.6677,78674.3476
2016-01-14 15:00:00,78.84,79.05,78.58,78.61,109691.83786785118,62.7154,62.8825,62.5086,62.5325,109691.8379
2016-01-14 15:30:00,78.61,78.96,78.4,78.78,162813.7146029983,62.5325,62.8109,62.3654,62.6677,162813.7146
2016-01-15 09:30:00,76.15,76.74,75.99,76.38,181182.67629094943,60.5756,61.0449,60.4483,60.7586,181182.6763
2016-01-15 10:00:00,76.31,76.59,76.18,76.36,86131.31593559134,60.7029,60.9256,60.5995,60.7427,86131.3159
2016-01-15 10:30:00,76.32,76.43,75.89,75.92,52262.63187118268,60.7108,60.7983,60.3688,60.3926,52262.6319
2016-01-15 11:00:00,75.89,75.97,75.53,75.59,59462.79844530816,60.3688,60.4324,60.0824,60.1301,59462.7984
2016-01-15 11:30:00,75.66,75.66,75.13,75.34,58292.61521377012,60.1858,60.1858,59.7642,59.9313,58292.6152
2016-01-15 12:00:00,75.33,75.44,74.76,74.99,30284.56413103831,59.9233,60.0108,59.4699,59.6529,30284.5641
2016-01-15 12:30:00,74.93,75.07,74.58,75.04,21533.87007218212,59.6051,59.7165,59.3267,59.6926,21533.8701
2016-01-15 13:00:00,75.02,75.11,74.71,74.77,34441.97667962243,59.6767,59.7483,59.4301,59.4778,34441.9767
2016-01-15 13:30:00,74.72,74.99,74.63,74.94,35348.41754580788,59.4381,59.6529,59.3665,59.6131,35348.4175
2016-01-15 14:00:00,74.89,74.97,74.72,74.72,33499.44475291504,59.5733,59.6369,59.4381,59.4381,33499.4448
2016-01-15 14:30:00,74.68,74.9,74.55,74.89,102229.3170460855,59.4063,59.5813,59.3028,59.5733,102229.317
2016-01-15 15:00:00,74.9,74.97,74.58,74.81,159466.9627984453,59.5813,59.6369,59.3267,59.5097,159466.9628
2016-01-15 15:30:00,74.77,75.04,74.68,74.98,209139.3670183232,59.4778,59.6926,59.4063,59.6449,209139.367
2016-01-19 09:30:00,76.97,77.01,75.56,76.41,135824.54192115492,61.2279,61.2597,60.1063,60.7824,135824.5419
2016-01-19 10:00:00,76.38,76.76,76.06,76.76,93958.91171571348,60.7586,61.0608,60.504,61.0608,93958.9117
2016-01-19 10:30:00,76.77,76.84,76.15,76.22,87963.63131593559,61.0688,61.1245,60.5756,60.6313,87963.6313
2016-01-19 11:00:00,76.25,76.38,75.86,76.38,118152.41532481954,60.6552,60.7586,60.3449,60.7586,118152.4153
2016-01-19 11:30:00,76.4,76.57,76.33,76.36,34579.400333148245,60.7745,60.9097,60.7188,60.7427,34579.4003
2016-01-19 12:00:00,76.36,76.64,76.31,76.64,31693.50360910605,60.7427,60.9654,60.7029,60.9654,31693.5036
2016-01-19 12:30:00,76.59,76.76,76.34,76.56,26064.686285397,60.9256,61.0608,60.7267,60.9018,26064.6863
2016-01-19 13:00:00,76.56,76.85,76.51,76.54,34702.942809550244,60.9018,61.1324,60.862,60.8858,34702.9428
2016-01-19 13:30:00,76.52,76.66,76.14,76.28,22762.3542476402,60.8699,60.9813,60.5677,60.679,22762.3542
2016-01-19 14:00:00,76.25,76.37,75.56,75.94,79715.43586896168,60.6552,60.7506,60.1063,60.4086,79715.4359
2016-01-19 14:30:00,75.94,76.2,75.76,76.02,89483.62021099389,60.4086,60.6154,60.2654,60.4722,89483.6202
2016-01-19 15:00:00,76.03,76.28,75.79,75.97,114586.34092171016,60.4801,60.679,60.2892,60.4324,114586.3409
2016-01-19 15:30:00,75.94,76.12,75.69,75.76,177241.81010549693,60.4086,60.5517,60.2097,60.2654,177241.8101
2016-01-20 09:30:00,76.2,76.79,75.69,76.31,162662.40977234868,60.6154,61.0847,60.2097,60.7029,162662.4098
2016-01-20 10:00:00,76.32,76.34,75.3,75.53,93427.26263187116,60.7108,60.7267,59.8994,60.0824,93427.2626
2016-01-20 10:30:00,75.48,75.51,74.32,74.32,72498.61188228762,60.0426,60.0665,59.1199,59.1199,72498.6119
2016-01-20 11:00:00,74.33,75.42,74.33,75.19,70546.91837867851,59.1278,59.9949,59.1278,59.8119,70546.9184
2016-01-20 11:30:00,75.19,75.23,74.21,74.4,22204.330927262632,59.8119,59.8438,59.0324,59.1835,22204.3309
2016-01-20 12:00:00,74.41,74.63,73.99,74.03,23949.194891726816,59.1915,59.3665,58.8574,58.8892,23949.1949
2016-01-20 12:30:00,74.0,74.53,73.99,74.51,34528.03997779011,58.8653,59.2869,58.8574,59.271,34528.04
2016-01-20 13:00:00,74.51,74.75,74.1,74.24,26885.06385341477,59.271,59.4619,58.9449,59.0562,26885.0639
2016-01-20 13:30:00,74.31,74.9,74.31,74.73,24186.56302054414,59.1119,59.5813,59.1119,59.446,24186.563
2016-01-20 14:00:00,74.7,75.12,74.43,74.79,41435.313714603,59.4222,59.7563,59.2074,59.4938,41435.3137
2016-01-20 14:30:00,74.8,75.11,74.58,74.96,38374.514158800666,59.5017,59.7483,59.3267,59.629,38374.5142
2016-01-20 15:00:00,74.99,75.92,74.84,75.81,43277.34591893392,59.6529,60.3926,59.5335,60.3051,43277.3459
2016-01-20 15:30:00,75.84,75.86,75.01,75.44,144912.5485841199,60.329,60.3449,59.6688,60.0108,144912.5486
2016-01-21 09:30:00,76.35,76.41,75.43,75.78,50405.330372015545,60.7347,60.7824,60.0029,60.2813,50405.3304
2016-01-21 10:00:00,75.89,76.72,75.89,76.72,24090.78289838978,60.3688,61.029,60.3688,61.029,24090.7829
2016-01-21 10:30:00,76.72,77.33,76.56,76.74,27959.466962798444,61.029,61.5143,60.9018,61.0449,27959.467
2016-01-21 11:00:00,76.62,76.82,76.34,76.46,61907.27373681288,60.9495,61.1086,60.7267,60.8222,61907.2737
2016-01-21 11:30:00,76.46,76.95,76.46,76.89,27656.857301499163,60.8222,61.212,60.8222,61.1643,27656.8573
2016-01-21 12:00:00,76.92,77.23,76.92,77.15,31740.69961132704,61.1881,61.4347,61.1881,61.3711,31740.6996
2016-01-21 12:30:00,77.22,77.23,76.91,77.03,25298.44530816213,61.4268,61.4347,61.1802,61.2756,25298.4453
2016-01-21 13:00:00,77.03,77.24,76.56,76.62,39214.32537479178,61.2756,61.4427,60.9018,60.9495,39214.3254
2016-01-21 13:30:00,76.56,76.82,76.34,76.61,58660.46640755136,60.9018,61.1086,60.7267,60.9415,58660.4664
2016-01-21 14:00:00,76.56,76.66,76.19,76.41,49212.9372570794,60.9018,60.9813,60.6074,60.7824,49212.9373
2016-01-21 14:30:00,76.41,76.95,76.32,76.86,29822.320932815102,60.7824,61.212,60.7108,61.1404,29822.3209
2016-01-21 15:00:00,76.87,76.91,76.52,76.78,76815.65796779566,61.1483,61.1802,60.8699,61.0768,76815.658
2016-01-21 15:30:00,76.73,77.1,76.72,76.77,125513.60355358131,61.037,61.3313,61.029,61.0688,125513.6036
2016-01-22 09:30:00,79.86,80.68,79.73,80.61,118144.08661854525,63.5268,64.1791,63.4234,64.1234,118144.0866
2016-01-22 10:00:00,80.71,80.85,80.04,80.16,49795.94669627984,64.203,64.3143,63.67,63.7655,49795.9467
2016-01-22 10:30:00,80.15,80.21,79.52,79.52,29410.049972237644,63.7575,63.8052,63.2564,63.2564,29410.05
2016-01-22 11:00:00,79.56,79.65,79.14,79.33,30315.102720710714,63.2882,63.3598,62.9541,63.1052,30315.1027
2016-01-22 11:30:00,79.32,79.34,78.99,79.21,15016.657412548582,63.0973,63.1132,62.8348,63.0098,15016.6574
2016-01-22 12:00:00,79.11,79.23,78.83,78.95,24973.62576346474,62.9302,63.0257,62.7075,62.8029,24973.6258
2016-01-22 12:30:00,78.97,79.18,78.88,79.14,24405.8856191005,62.8189,62.9859,62.7473,62.9541,24405.8856
2016-01-22 13:00:00,79.14,79.14,78.84,78.97,45923.09827873403,62.9541,62.9541,62.7154,62.8189,45923.0983
2016-01-22 13:30:00,78.98,79.64,78.87,79.6,37409.772348695165,62.8268,63.3518,62.7393,63.32,37409.7723
2016-01-22 14:00:00,79.58,79.96,79.55,79.85,62351.47140477512,63.3041,63.6064,63.2802,63.5189,62351.4714
2016-01-22 14:30:00,79.81,79.96,79.47,79.83,48990.83842309828,63.4871,63.6064,63.2166,63.503,48990.8384
2016-01-22 15:00:00,79.85,79.88,79.33,79.75,45099.9444752915,63.5189,63.5427,63.1052,63.4393,45099.9445
2016-01-22 15:30:00,79.79,79.99,79.47,79.95,187934.4808439756,63.4711,63.6302,63.2166,63.5984,187934.4808
2016-01-25 09:30:00,81.4,81.56,80.39,80.5,154483.6202109939,64.7519,64.8791,63.9484,64.0359,154483.6202
2016-01-25 10:00:00,80.49,80.94,80.21,80.78,66926.70738478622,64.028,64.3859,63.8052,64.2587,66926.7074
2016-01-25 10:30:00,80.77,81.02,80.48,80.71,50828.70627429205,64.2507,64.4496,64.02,64.203,50828.7063
2016-01-25 11:00:00,80.72,81.01,80.56,80.94,65821.76568573015,64.2109,64.4416,64.0837,64.3859,65821.7657
2016-01-25 11:30:00,80.91,81.17,80.74,81.09,45960.57745696835,64.3621,64.5689,64.2268,64.5053,45960.5775
2016-01-25 12:00:00,81.07,81.41,81.04,81.26,39114.38089950028,64.4894,64.7598,64.4655,64.6405,39114.3809
2016-01-25 12:30:00,81.25,81.53,81.25,81.48,34744.586340921705,64.6325,64.8553,64.6325,64.8155,34744.5863
2016-01-25 13:00:00,81.5,81.66,81.41,81.48,20719.04497501388,64.8314,64.9587,64.7598,64.8155,20719.045
2016-01-25 13:30:00,81.51,81.66,81.3,81.31,29437.812326485284,64.8394,64.9587,64.6723,64.6803,29437.8123
2016-01-25 14:00:00,81.28,81.77,81.22,81.72,45434.480843975565,64.6564,65.0462,64.6087,65.0064,45434.4808
2016-01-25 14:30:00,81.74,82.02,81.53,81.64,59099.11160466408,65.0223,65.2451,64.8553,64.9428,59099.1116
2016-01-25 15:00:00,81.69,81.84,80.97,81.19,96385.34147695724,64.9826,65.1019,64.4098,64.5848,96385.3415
2016-01-25 15:30:00,81.18,81.24,80.63,80.93,216456.1354802887,64.5769,64.6246,64.1393,64.378,216456.1355
2016-01-26 09:30:00,82.28,82.57,81.61,82.08,86317.32370905053,65.4519,65.6826,64.9189,65.2928,86317.3237
2016-01-26 10:00:00,82.13,82.49,82.04,82.28,47377.84564131038,65.3326,65.6189,65.261,65.4519,47377.8456
2016-01-26 10:30:00,82.37,82.5,82.29,82.41,29561.354802887283,65.5235,65.6269,65.4598,65.5553,29561.3548
2016-01-26 11:00:00,82.41,82.6,82.1,82.41,46822.59855635757,65.5553,65.7064,65.3087,65.5553,46822.5986
2016-01-26 11:30:00,82.43,82.43,81.94,82.06,15587.17379233759,65.5712,65.5712,65.1814,65.2769,15587.1738
2016-01-26 12:00:00,82.06,82.46,82.04,82.2,19250.41643531372,65.2769,65.5951,65.261,65.3882,19250.4164
2016-01-26 12:30:00,82.19,82.37,82.17,82.33,24201.832315380343,65.3803,65.5235,65.3644,65.4917,24201.8323
2016-01-26 13:00:00,82.33,82.4,82.08,82.29,15846.751804553023,65.4917,65.5473,65.2928,65.4598,15846.7518
2016-01-26 13:30:00,82.28,82.32,82.13,82.24,12852.581898945027,65.4519,65.4837,65.3326,65.4201,12852.5819
2016-01-26 14:00:00,82.21,82.32,82.18,82.23,45831.48250971682,65.3962,65.4837,65.3723,65.4121,45831.4825
2016-01-26 14:30:00,82.26,82.37,82.19,82.19,31118.822876179896,65.436,65.5235,65.3803,65.3803,31118.8229
2016-01-26 15:00:00,82.2,82.44,82.12,82.39,46812.8817323709,65.3882,65.5792,65.3246,65.5394,46812.8817
2016-01-26 15:30:00,82.38,83.08,82.31,83.03,154887.56246529706,65.5314,66.0883,65.4757,66.0485,154887.5625
2016-01-27 09:30:00,83.26,83.94,83.14,83.21,144558.5785674625,66.2315,66.7724,66.136,66.1917,144558.5786
2016-01-27 10:00:00,83.1,83.24,82.82,83.08,40140.19988895058,66.1042,66.2155,65.8814,66.0883,40140.1999
2016-01-27 10:30:00,83.16,83.39,82.99,83.34,41356.19100499722,66.1519,66.3349,66.0167,66.2951,41356.191
2016-01-27 11:00:00,83.33,83.48,83.26,83.47,41129.92781787896,66.2871,66.4065,66.2315,66.3985,41129.9278
2016-01-27 11:30:00,83.47,83.99,83.38,83.9,13393.947806774013,66.3985,66.8121,66.3269,66.7406,13393.9478
2016-01-27 12:00:00,83.95,84.08,83.83,83.85,12611.04941699056,66.7803,66.8837,66.6849,66.7008,12611.0494
2016-01-27 12:30:00,83.8,84.09,83.8,83.89,19926.42976124375,66.661,66.8917,66.661,66.7326,19926.4298
2016-01-27 13:00:00,83.85,84.01,83.79,83.85,23581.343697945584,66.7008,66.8281,66.6531,66.7008,23581.3437
2016-01-27 13:30:00,83.85,84.19,83.81,84.06,23807.60688506385,66.7008,66.9712,66.669,66.8678,23807.6069
2016-01-27 14:00:00,84.01,84.41,83.75,84.14,106143.80899500276,66.8281,67.1462,66.6212,66.9315,106143.809
2016-01-27 14:30:00,84.14,84.19,83.75,83.88,103804.83064963909,66.9315,66.9712,66.6212,66.7246,103804.8306
2016-01-27 15:00:00,83.85,83.88,83.11,83.5,97731.8156579678,66.7008,66.7246,66.1121,66.4224,97731.8157
2016-01-27 15:30:00,83.43,83.55,83.21,83.39,109902.83176013324,66.3667,66.4621,66.1917,66.3349,109902.8318
2016-01-28 09:30:00,82.65,83.08,82.39,82.97,91617.15713492504,65.7462,66.0883,65.5394,66.0008,91617.1571
2016-01-28 10:00:00,82.93,82.93,81.66,81.86,68274.56968350915,65.9689,65.9689,64.9587,65.1178,68274.5697
2016-01-28 10:30:00,81.9,82.38,81.69,82.35,46056.35757912271,65.1496,65.5314,64.9826,65.5076,46056.3576
2016-01-28 11:00:00,82.35,83.32,82.25,83.25,91568.57301499166,65.5076,66.2792,65.428,66.2235,91568.573
2016-01-28 11:30:00,83.23,83.29,82.54,82.57,79236.53525818989,66.2076,66.2553,65.6587,65.6826,79236.5353
2016-01-28 12:00:00,82.57,82.85,82.46,82.69,26002.22098833981,65.6826,65.9053,65.5951,65.778,26002.221
2016-01-28 12:30:00,82.62,82.76,82.28,82.4,22921.98778456413,65.7223,65.8337,65.4519,65.5473,22921.9878
2016-01-28 13:00:00,82.47,82.64,82.02,82.1,20648.2509716824,65.603,65.7383,65.2451,65.3087,20648.251
2016-01-28 13:30:00,82.13,82.45,81.96,82.0,27737.36812881732,65.3326,65.5871,65.1973,65.2291,27737.3681
2016-01-28 14:00:00,82.0,82.26,81.99,82.1,95787.0627429206,65.2291,65.436,65.2212,65.3087,95787.0627
2016-01-28 14:30:00,82.13,82.18,81.56,81.64,132676.29094947252,65.3326,65.3723,64.8791,64.9428,132676.2909
2016-01-28 15:00:00,81.67,82.06,81.57,81.65,129015.82454192116,64.9666,65.2769,64.8871,64.9507,129015.8245
2016-01-28 15:30:00,81.65,82.09,81.64,81.71,300101.33259300387,64.9507,65.3007,64.9428,64.9985,300101.3326
2016-01-29 09:30:00,75.22,75.42,72.2,72.64,790116.6018878401,59.8358,59.9949,57.4335,57.7835,790116.6019
2016-01-29 10:00:00,72.65,74.01,72.56,73.26,504736.25763464737,57.7914,58.8733,57.7198,58.2767,504736.2576
2016-01-29 10:30:00,73.21,74.6,73.18,73.99,238062.1876735147,58.2369,59.3426,58.213,58.8574,238062.1877
2016-01-29 11:00:00,73.97,74.22,73.59,73.83,144800.11104941697,58.8415,59.0403,58.5392,58.7301,144800.111
2016-01-29 11:30:00,73.82,73.82,73.22,73.25,111275.68017767904,58.7221,58.7221,58.2449,58.2687,111275.6802
2016-01-29 12:00:00,73.29,74.0,72.95,73.76,128732.64852859522,58.3005,58.8653,58.0301,58.6744,128732.6485
2016-01-29 12:30:00,73.78,73.78,73.33,73.5,116708.77290394224,58.6903,58.6903,58.3324,58.4676,116708.7729
2016-01-29 13:00:00,73.5,73.73,73.35,73.5,123949.19489172682,58.4676,58.6506,58.3483,58.4676,123949.1949
2016-01-29 13:30:00,73.49,73.57,72.28,72.28,218907.5513603553,58.4596,58.5233,57.4971,57.4971,218907.5514
2016-01-29 14:00:00,72.26,72.47,71.88,72.34,194994.4475291505,57.4812,57.6482,57.1789,57.5448,194994.4475
2016-01-29 14:30:00,72.33,72.47,71.77,72.47,137561.0771793448,57.5369,57.6482,57.0914,57.6482,137561.0772
2016-01-29 15:00:00,72.47,73.64,72.44,73.47,221449.1948917268,57.6482,58.579,57.6244,58.4437,221449.1949
2016-01-29 15:30:00,73.5,74.09,73.27,74.04,708280.1221543587,58.4676,58.9369,58.2846,58.8971,708280.1222
2016-02-01 09:30:00,74.11,75.48,74.01,75.4,181029.98334258745,58.9528,60.0426,58.8733,59.979,181029.9833
2016-02-01 10:00:00,75.47,75.8,74.68,75.3,259702.94280955024,60.0347,60.2972,59.4063,59.8994,259702.9428
2016-02-01 10:30:00,75.33,75.92,75.04,75.81,128160.74403109384,59.9233,60.3926,59.6926,60.3051,128160.744
2016-02-01 11:00:00,75.79,75.81,74.89,75.56,136805.94114380897,60.2892,60.3051,59.5733,60.1063,136805.9411
2016-02-01 11:30:00,75.56,75.6,74.87,75.09,104335.091615769,60.1063,60.1381,59.5574,59.7324,104335.0916
2016-02-01 12:00:00,75.09,75.72,74.93,75.37,133516.1021654636,59.7324,60.2336,59.6051,59.9551,133516.1022
2016-02-01 12:30:00,75.4,75.69,75.15,75.16,93370.34980566351,59.979,60.2097,59.7801,59.7881,93370.3498
2016-02-01 13:00:00,75.16,75.63,75.13,75.63,88085.78567462521,59.7881,60.162,59.7642,60.162,88085.7857
2016-02-01 13:30:00,75.69,75.82,75.22,75.74,59165.74125485841,60.2097,60.3131,59.8358,60.2495,59165.7413
2016-02-01 14:00:00,75.8,76.02,75.57,76.0,70455.30260966129,60.2972,60.4722,60.1142,60.4563,70455.3026
2016-02-01 14:30:00,76.02,76.27,75.87,76.22,55913.38145474736,60.4722,60.6711,60.3529,60.6313,55913.3815
2016-02-01 15:00:00,76.21,76.51,76.07,76.34,119254.58078845084,60.6233,60.862,60.512,60.7267,119254.5808
2016-02-01 15:30:00,76.35,76.46,75.92,75.92,239823.70905052748,60.7347,60.8222,60.3926,60.3926,239823.7091
2016-02-02 09:30:00,75.56,75.81,74.43,74.45,71871.18267629095,60.1063,60.3051,59.2074,59.2233,71871.1827
2016-02-02 10:00:00,74.37,74.4,73.47,73.85,46600.49972237645,59.1597,59.1835,58.4437,58.746,46600.4997
2016-02-02 10:30:00,73.83,74.08,72.89,72.9,41342.3098278734,58.7301,58.929,57.9823,57.9903,41342.3098
2016-02-02 11:00:00,72.85,72.93,72.38,72.68,54390.61632426429,57.9505,58.0142,57.5767,57.8153,54390.6163
2016-02-02 11:30:00,72.61,72.67,71.9,72.05,54625.20821765685,57.7596,57.8073,57.1948,57.3141,54625.2082
2016-02-02 12:00:00,72.1,72.21,71.81,71.98,97029.42809550247,57.3539,57.4414,57.1232,57.2585,97029.4281
2016-02-02 12:30:00,72.04,72.31,71.82,71.99,50805.10827318156,57.3062,57.521,57.1312,57.2664,50805.1083
2016-02-02 13:00:00,72.04,72.04,71.72,71.99,43803.4425319267,57.3062,57.3062,57.0516,57.2664,43803.4425
2016-02-02 13:30:00,72.0,72.05,71.68,71.78,54428.09550249861,57.2744,57.3141,57.0198,57.0994,54428.0955
2016-02-02 14:00:00,71.78,72.1,71.72,71.85,36689.3392559689,57.0994,57.3539,57.0516,57.1551,36689.3393
2016-02-02 14:30:00,71.88,72.35,71.81,72.21,37878.956135480286,57.1789,57.5528,57.1232,57.4414,37878.9561
2016-02-02 15:00:00,72.21,72.41,72.1,72.18,62706.829539144914,57.4414,57.6005,57.3539,57.4176,62706.8295
2016-02-02 15:30:00,72.18,72.51,72.18,72.38,128332.8706274292,57.4176,57.6801,57.4176,57.5767,128332.8706
2016-02-03 09:30:00,73.28,73.29,72.2,72.28,97509.71682398667,58.2926,58.3005,57.4335,57.4971,97509.7168
2016-02-03 10:00:00,72.2,72.28,69.92,69.95,92627.70682953914,57.4335,57.4971,55.6198,55.6436,92627.7068
2016-02-03 10:30:00,69.95,71.49,69.84,71.49,155101.33259300387,55.6436,56.8687,55.5561,56.8687,155101.3326
2016-02-03 11:00:00,71.44,71.63,70.89,71.18,75706.55191560244,56.8289,56.98,56.3914,56.6221,75706.5519
2016-02-03 11:30:00,71.13,71.43,70.61,71.23,65523.320377568016,56.5823,56.821,56.1687,56.6619,65523.3204
2016-02-03 12:00:00,71.25,71.41,70.85,70.9,77745.69683509161,56.6778,56.805,56.3596,56.3993,77745.6968
2016-02-03 12:30:00,70.84,70.84,70.48,70.58,77373.68128817323,56.3516,56.3516,56.0652,56.1448,77373.6813
2016-02-03 13:00:00,70.58,70.69,70.03,70.03,67065.51915602443,56.1448,56.2323,55.7073,55.7073,67065.5192
2016-02-03 13:30:00,70.09,70.11,69.55,69.88,78085.78567462521,55.755,55.7709,55.3255,55.588,78085.7857
2016-02-03 14:00:00,69.84,71.0,69.84,70.79,74902.83176013325,55.5561,56.4789,55.5561,56.3118,74902.8318
2016-02-03 14:30:00,70.76,71.03,70.56,70.91,138538.31204886173,56.288,56.5028,56.1289,56.4073,138538.312
2016-02-03 15:00:00,70.91,71.36,70.77,70.87,153387.0072182121,56.4073,56.7653,56.2959,56.3755,153387.0072
2016-02-03 15:30:00,70.88,70.98,70.54,70.79,376960.0222098834,56.3834,56.463,56.113,56.3118,376960.0222
2016-02-04 09:30:00,71.13,71.4,70.97,71.06,132910.88284286507,56.5823,56.7971,56.455,56.5266,132910.8828
2016-02-04 10:00:00,71.03,71.48,70.54,71.38,98664.6307606885,56.5028,56.8607,56.113,56.7812,98664.6308
2016-02-04 10:30:00,71.41,72.1,71.29,72.1,63466.12992781788,56.805,57.3539,56.7096,57.3539,63466.1299
2016-02-04 11:00:00,72.09,72.35,71.8,72.17,82795.66907273736,57.346,57.5528,57.1153,57.4096,82795.6691
2016-02-04 11:30:00,72.22,72.3,71.83,72.22,31965.574680732923,57.4494,57.513,57.1391,57.4494,31965.5747
2016-02-04 12:00:00,72.21,72.65,72.09,72.34,27380.621876735146,57.4414,57.7914,57.346,57.5448,27380.6219
2016-02-04 12:30:00,72.27,72.59,72.1,72.38,35408.106607440306,57.4892,57.7437,57.3539,57.5767,35408.1066
2016-02-04 13:00:00,72.38,72.57,72.26,72.39,31350.638534147693,57.5767,57.7278,57.4812,57.5846,31350.6385
2016-02-04 13:30:00,72.41,72.57,72.23,72.46,53259.30038867296,57.6005,57.7278,57.4573,57.6403,53259.3004
2016-02-04 14:00:00,72.44,72.44,72.16,72.42,62937.257079400326,57.6244,57.6244,57.4017,57.6085,62937.2571
2016-02-04 14:30:00,72.4,72.59,72.25,72.47,58843.69794558578,57.5926,57.7437,57.4732,57.6482,58843.6979
2016-02-04 15:00:00,72.45,72.84,72.42,72.7,34993.05941143809,57.6323,57.9426,57.6085,57.8312,34993.0594
2016-02-04 15:30:00,72.68,73.11,72.67,73.05,117860.91060521932,57.8153,58.1574,57.8073,58.1096,117860.9106
2016-02-05 09:30:00,72.77,73.29,72.53,72.98,43768.73958911716,57.8869,58.3005,57.696,58.0539,43768.7396
2016-02-05 10:00:00,72.83,73.11,72.54,72.58,45610.77179344808,57.9346,58.1574,57.7039,57.7358,45610.7718
2016-02-05 10:30:00,72.57,72.75,72.14,72.15,63135.75791227096,57.7278,57.871,57.3857,57.3937,63135.7579
2016-02-05 11:00:00,72.13,72.2,71.43,71.84,76951.6935036091,57.3778,57.4335,56.821,57.1471,76951.6935
2016-02-05 11:30:00,71.89,72.47,71.81,72.2,36954.46973903387,57.1869,57.6482,57.1232,57.4335,36954.4697
2016-02-05 12:00:00,72.21,72.49,72.01,72.36,31947.52915047196,57.4414,57.6642,57.2823,57.5607,31947.5292
2016-02-05 12:30:00,72.41,72.88,72.23,72.41,34696.00222098834,57.6005,57.9744,57.4573,57.6005,34696.0022
2016-02-05 13:00:00,72.49,72.77,72.43,72.51,32172.404219877844,57.6642,57.8869,57.6164,57.6801,32172.4042
2016-02-05 13:30:00,72.49,72.51,72.07,72.17,26364.51971127152,57.6642,57.6801,57.3301,57.4096,26364.5197
2016-02-05 14:00:00,72.21,72.21,71.81,72.09,47772.07107162687,57.4414,57.4414,57.1232,57.346,47772.0711
2016-02-05 14:30:00,72.1,72.33,72.02,72.28,46048.028872848416,57.3539,57.5369,57.2903,57.4971,46048.0289
2016-02-05 15:00:00,72.28,72.31,71.98,72.07,78860.35535813436,57.4971,57.521,57.2585,57.3301,78860.3554
2016-02-05 15:30:00,72.04,72.08,71.88,72.03,210473.34813992225,57.3062,57.338,57.1789,57.2982,210473.3481
2016-02-08 09:30:00,69.84,70.01,69.06,69.13,113055.2470849528,55.5561,55.6914,54.9357,54.9914,113055.2471
2016-02-08 10:00:00,69.02,69.87,69.01,69.57,51357.579122709605,54.9039,55.58,54.8959,55.3414,51357.5791
2016-02-08 10:30:00,69.72,69.99,69.19,69.21,57960.85508051082,55.4607,55.6755,55.0391,55.055,57960.8551
2016-02-08 11:00:00,69.21,69.36,68.98,69.24,40585.78567462521,55.055,55.1743,54.872,55.0789,40585.7857
2016-02-08 11:30:00,69.26,69.27,68.79,69.07,32604.10882842865,55.0948,55.1027,54.7209,54.9436,32604.1088
2016-02-08 12:00:00,69.1,69.45,69.04,69.44,27615.213770127702,54.9675,55.2459,54.9198,55.238,27615.2138
2016-02-08 12:30:00,69.42,69.57,69.22,69.3,35603.83120488617,55.222,55.3414,55.0629,55.1266,35603.8312
2016-02-08 13:00:00,69.33,69.51,69.01,69.07,27647.14047751249,55.1504,55.2936,54.8959,54.9436,27647.1405
2016-02-08 13:30:00,69.04,69.2,68.76,68.81,46997.50138811771,54.9198,55.047,54.697,54.7368,46997.5014
2016-02-08 14:00:00,68.8,69.06,68.78,69.04,47848.41754580788,54.7288,54.9357,54.7129,54.9198,47848.4175
2016-02-08 14:30:00,69.04,69.36,68.91,69.24,41958.63409217101,54.9198,55.1743,54.8163,55.0789,41958.6341
2016-02-08 15:00:00,69.23,69.63,69.23,69.47,41835.091615769015,55.0709,55.3891,55.0709,55.2618,41835.0916
2016-02-08 15:30:00,69.47,69.94,69.47,69.66,128699.33370349804,55.2618,55.6357,55.2618,55.413,128699.3337
2016-02-09 09:30:00,69.27,70.87,69.25,70.28,148925.59689061632,55.1027,56.3755,55.0868,55.9062,148925.5969
2016-02-09 10:00:00,70.18,70.4,69.88,69.89,74841.75458078845,55.8266,56.0016,55.588,55.5959,74841.7546
2016-02-09 10:30:00,69.89,69.94,69.26,69.32,58792.337590227646,55.5959,55.6357,55.0948,55.1425,58792.3376
2016-02-09 11:00:00,69.4,69.88,69.36,69.74,50698.22320932815,55.2061,55.588,55.1743,55.4766,50698.2232
2016-02-09 11:30:00,69.72,69.82,69.46,69.46,24083.84230982788,55.4607,55.5402,55.2539,55.2539,24083.8423
2016-02-09 12:00:00,69.48,69.76,69.25,69.34,22819.26707384786,55.2698,55.4925,55.0868,55.1584,22819.2671
2016-02-09 12:30:00,69.31,69.52,69.2,69.32,25374.79178234314,55.1345,55.3016,55.047,55.1425,25374.7918
2016-02-09 13:00:00,69.3,69.32,68.95,69.14,20277.6235424764,55.1266,55.1425,54.8482,54.9993,20277.6235
2016-02-09 13:30:00,69.26,69.47,68.68,69.32,56922.54303164908,55.0948,55.2618,54.6334,55.1425,56922.543
2016-02-09 14:00:00,69.42,69.63,69.15,69.19,20620.48861743476,55.222,55.3891,55.0073,55.0391,20620.4886
2016-02-09 14:30:00,69.2,70.07,69.2,70.04,69559.96668517489,55.047,55.7391,55.047,55.7152,69559.9667
2016-02-09 15:00:00,70.04,70.51,70.04,70.51,107315.38034425318,55.7152,56.0891,55.7152,56.0891,107315.3803
2016-02-09 15:30:00,70.49,70.83,70.38,70.61,158686.8406440866,56.0732,56.3437,55.9857,56.1687,158686.8406
2016-02-10 09:30:00,71.68,72.75,71.59,72.5,110023.59800111048,57.0198,57.871,56.9482,57.6721,110023.598
2016-02-10 10:00:00,72.55,73.16,72.16,73.04,36893.39255968906,57.7119,58.1971,57.4017,58.1017,36893.3926
2016-02-10 10:30:00,73.08,73.58,72.12,72.2,43153.80344253192,58.1335,58.5312,57.3698,57.4335,43153.8034
2016-02-10 11:00:00,72.26,72.49,72.06,72.21,30376.17990005552,57.4812,57.6642,57.3221,57.4414,30376.1799
2016-02-10 11:30:00,72.2,72.48,71.99,72.34,29478.06774014436,57.4335,57.6562,57.2664,57.5448,29478.0677
2016-02-10 12:00:00,72.26,72.4,71.92,72.31,16797.612437534703,57.4812,57.5926,57.2107,57.521,16797.6124
2016-02-10 12:30:00,72.36,72.52,72.16,72.4,15297.057190449748,57.5607,57.688,57.4017,57.5926,15297.0572
2016-02-10 13:00:00,72.38,72.43,72.16,72.16,14067.184897279289,57.5767,57.6164,57.4017,57.4017,14067.1849
2016-02-10 13:30:00,72.1,72.47,72.05,72.3,16174.34758467518,57.3539,57.6482,57.3141,57.513,16174.3476
2016-02-10 14:00:00,72.24,72.52,72.11,72.26,16174.34758467518,57.4653,57.688,57.3619,57.4812,16174.3476
2016-02-10 14:30:00,72.28,72.37,72.07,72.18,26686.56302054414,57.4971,57.5687,57.3301,57.4176,26686.563
2016-02-10 15:00:00,72.18,72.52,72.1,72.24,53191.28262076624,57.4176,57.688,57.3539,57.4653,53191.2826
2016-02-10 15:30:00,72.26,72.37,71.88,72.0,95803.72015546916,57.4812,57.5687,57.1789,57.2744,95803.7202
2016-02-11 09:30:00,72.08,74.19,71.76,74.07,62483.34258745141,57.338,59.0165,57.0835,58.921,62483.3426
2016-02-11 10:00:00,74.07,74.21,72.93,72.93,81435.31371460299,58.921,59.0324,58.0142,58.0142,81435.3137
2016-02-11 10:30:00,72.93,73.01,72.13,72.17,71726.81843420322,58.0142,58.0778,57.3778,57.4096,71726.8184
2016-02-11 11:00:00,72.26,72.51,72.04,72.1,49869.51693503609,57.4812,57.6801,57.3062,57.3539,49869.5169
2016-02-11 11:30:00,72.18,72.22,72.05,72.22,11922.543031649084,57.4176,57.4494,57.3141,57.4494,11922.543
2016-02-11 12:00:00,72.22,72.63,72.22,72.37,26460.29983342588,57.4494,57.7755,57.4494,57.5687,26460.2998
2016-02-11 12:30:00,72.36,72.62,72.33,72.57,21365.90782898389,57.5607,57.7676,57.5369,57.7278,21365.9078
2016-02-11 13:00:00,72.52,72.61,72.36,72.36,24056.07995558024,57.688,57.7596,57.5607,57.5607,24056.08
2016-02-11 13:30:00,72.36,72.52,72.23,72.38,32987.22931704608,57.5607,57.688,57.4573,57.5767,32987.2293
2016-02-11 14:00:00,72.38,72.49,72.28,72.44,32869.23931149361,57.5767,57.6642,57.4971,57.6244,32869.2393
2016-02-11 14:30:00,72.4,73.14,72.36,72.88,38804.83064963909,57.5926,58.1812,57.5607,57.9744,38804.8306
2016-02-11 15:00:00,72.9,72.91,72.57,72.85,44825.09716823987,57.9903,57.9983,57.7278,57.9505,44825.0972
2016-02-11 15:30:00,72.77,73.25,72.73,72.84,147039.14491948916,57.8869,58.2687,57.8551,57.9426,147039.1449
2016-02-12 09:30:00,73.95,74.09,73.71,73.93,53484.17545807884,58.8256,58.9369,58.6346,58.8096,53484.1755
2016-02-12 10:00:00,73.92,74.05,73.47,74.04,26801.776790671847,58.8017,58.9051,58.4437,58.8971,26801.7768
2016-02-12 10:30:00,73.96,74.32,72.84,73.29,100105.49694614102,58.8335,59.1199,57.9426,58.3005,100105.4969
2016-02-12 11:00:00,73.31,74.65,73.28,74.65,99299.00055524708,58.3164,59.3824,58.2926,59.3824,99299.0006
2016-02-12 11:30:00,74.71,74.71,74.09,74.09,22808.16213214881,59.4301,59.4301,58.9369,58.9369,22808.1621
2016-02-12 12:00:00,74.12,74.81,74.12,74.73,17597.16823986674,58.9608,59.5097,58.9608,59.446,17597.1682
2016-02-12 12:30:00,74.65,74.84,74.58,74.59,24665.46363131593,59.3824,59.5335,59.3267,59.3347,24665.4636
2016-02-12 13:00:00,74.61,74.63,74.19,74.37,11382.56524153248,59.3506,59.3665,59.0165,59.1597,11382.5652
2016-02-12 13:30:00,74.38,74.76,74.32,74.5,11592.171016102164,59.1676,59.4699,59.1199,59.2631,11592.171
2016-02-12 14:00:00,74.59,75.08,74.58,75.08,28811.771238201,59.3347,59.7244,59.3267,59.7244,28811.7712
2016-02-12 14:30:00,75.01,75.21,74.84,75.17,15192.948362021098,59.6688,59.8279,59.5335,59.796,15192.9484
2016-02-12 15:00:00,75.14,75.43,75.0,75.33,20834.258745141586,59.7722,60.0029,59.6608,59.9233,20834.2587
2016-02-12 15:30:00,75.43,75.45,75.14,75.44,70448.36202109938,60.0029,60.0188,59.7722,60.0108,70448.362
2016-02-16 09:30:00,74.06,74.84,73.34,74.01,116302.05441421432,59.2259,59.8497,58.6501,59.1859,116302.0544
2016-02-16 10:00:00,74.05,74.37,73.79,74.36,36636.59078289839,59.2179,59.4738,59.01,59.4658,36636.5908
2016-02-16 10:30:00,74.32,74.42,74.0,74.11,36202.10993892282,59.4338,59.5138,59.1779,59.2659,36202.1099
2016-02-16 11:00:00,74.18,74.84,74.14,74.62,52194.61410327596,59.3219,59.8497,59.2899,59.6737,52194.6141
2016-02-16 11:30:00,74.61,75.22,74.4,75.22,19185.17490283176,59.6657,60.1535,59.4978,60.1535,19185.1749
2016-02-16 12:00:00,75.21,75.45,75.06,75.2,20026.37423653525,60.1455,60.3375,60.0256,60.1375,20026.3742
2016-02-16 12:30:00,75.2,75.25,74.81,74.9,22877.568017767902,60.1375,60.1775,59.8257,59.8976,22877.568
2016-02-16 13:00:00,74.93,75.04,74.63,74.63,36070.23875624653,59.9216,60.0096,59.6817,59.6817,36070.2388
2016-02-16 13:30:00,74.63,75.51,74.6,75.48,39203.22043309273,59.6817,60.3855,59.6577,60.3615,39203.2204
2016-02-16 14:00:00,75.53,76.1,75.36,76.1,43566.07440310938,60.4015,60.8573,60.2655,60.8573,43566.0744
2016-02-16 14:30:00,76.1,76.29,75.45,75.72,56998.88950583009,60.8573,61.0092,60.3375,60.5534,56998.8895
2016-02-16 15:00:00,75.75,75.93,75.55,75.76,68847.86229872293,60.5774,60.7213,60.4174,60.5854,68847.8623
2016-02-16 15:30:00,75.7,76.2,75.62,75.98,126506.10771793449,60.5374,60.9373,60.4734,60.7613,126506.1077
2016-02-17 09:30:00,76.38,77.43,76.38,77.27,61279.84453081621,61.0812,61.9209,61.0812,61.7929,61279.8445
2016-02-17 10:00:00,77.43,78.14,77.36,77.73,32956.69072737368,61.9209,62.4887,61.8649,62.1608,32956.6907
2016-02-17 10:30:00,77.85,78.09,77.65,78.08,31710.161021654632,62.2568,62.4487,62.0968,62.4407,31710.161
2016-02-17 11:00:00,78.03,78.09,77.46,77.77,26703.220433092723,62.4007,62.4487,61.9449,62.1928,26703.2204
2016-02-17 11:30:00,77.9,78.11,77.69,77.76,44063.02054414214,62.2967,62.4647,62.1288,62.1848,44063.0205
2016-02-17 12:00:00,77.89,78.04,77.75,77.85,15827.318156579677,62.2887,62.4087,62.1768,62.2568,15827.3182
2016-02-17 12:30:00,77.9,78.24,77.9,78.11,11082.731815657968,62.2967,62.5686,62.2967,62.4647,11082.7318
2016-02-17 13:00:00,78.11,78.39,78.01,78.28,10481.676846196557,62.4647,62.6886,62.3847,62.6006,10481.6768
2016-02-17 13:30:00,78.26,78.3,77.84,78.0,16031.371460299832,62.5846,62.6166,62.2488,62.3767,16031.3715
2016-02-17 14:00:00,77.94,78.48,77.84,78.04,34547.473625763465,62.3287,62.7606,62.2488,62.4087,34547.4736
2016-02-17 14:30:00,78.13,78.39,77.96,78.08,24063.020544142146,62.4807,62.6886,62.3447,62.4407,24063.0205
2016-02-17 15:00:00,78.13,78.32,77.3,77.49,117205.719044975,62.4807,62.6326,61.8169,61.9689,117205.719
2016-02-17 15:30:00,77.47,77.77,77.37,77.74,146526.9294836202,61.9529,62.1928,61.8729,62.1688,146526.9295
2016-02-18 09:30:00,79.19,80.22,79.19,80.14,68425.8745141588,63.3284,64.1521,63.3284,64.0881,68425.8745
2016-02-18 10:00:00,80.14,80.25,79.35,79.47,40299.83342587451,64.0881,64.176,63.4563,63.5523,40299.8334
2016-02-18 10:30:00,79.5,79.5,79.23,79.39,20588.56191004997,63.5763,63.5763,63.3603,63.4883,20588.5619
2016-02-18 11:00:00,79.35,79.35,78.54,78.62,34634.92504164353,63.4563,63.4563,62.8086,62.8725,34634.925
2016-02-18 11:30:00,78.67,79.24,78.64,79.24,13743.75347029428,62.9125,63.3683,62.8885,63.3683,13743.7535
2016-02-18 12:00:00,79.3,79.3,79.01,79.23,8883.953359244864,63.4163,63.4163,63.1844,63.3603,8883.9534
2016-02-18 12:30:00,79.18,79.27,79.03,79.14,13062.187673514713,63.3204,63.3923,63.2004,63.2884,13062.1877
2016-02-18 13:00:00,79.16,79.29,78.93,79.1,12272.34869516935,63.3044,63.4083,63.1204,63.2564,12272.3487
2016-02-18 13:30:00,79.07,79.26,78.96,79.14,11785.119378123263,63.2324,63.3843,63.1444,63.2884,11785.1194
2016-02-18 14:00:00,79.15,79.32,79.12,79.28,24752.915047196,63.2964,63.4323,63.2724,63.4003,24752.915
2016-02-18 14:30:00,79.37,79.43,79.18,79.4,16964.186563020543,63.4723,63.5203,63.3204,63.4963,16964.1866
2016-02-18 15:00:00,79.41,79.45,79.03,79.19,25476.124375347023,63.5043,63.5363,63.2004,63.3284,25476.1244
2016-02-18 15:30:00,79.21,79.21,78.97,78.98,53028.87284841754,63.3444,63.3444,63.1524,63.1604,53028.8728
2016-02-19 09:30:00,77.84,78.26,77.81,78.17,44260.13325930038,62.2488,62.5846,62.2248,62.5127,44260.1333
2016-02-19 10:00:00,78.12,78.23,77.81,77.85,15767.629094947251,62.4727,62.5606,62.2248,62.2568,15767.6291
2016-02-19 10:30:00,77.92,78.16,77.92,78.02,15935.591338145474,62.3127,62.5047,62.3127,62.3927,15935.5913
2016-02-19 11:00:00,77.96,78.4,77.93,78.37,16921.1549139367,62.3447,62.6966,62.3207,62.6726,16921.1549
2016-02-19 11:30:00,78.39,78.39,77.96,78.05,10657.967795669072,62.6886,62.6886,62.3447,62.4167,10657.9678
2016-02-19 12:00:00,78.06,78.19,77.94,77.94,4826.485285952248,62.4247,62.5287,62.3287,62.3287,4826.4853
2016-02-19 12:30:00,77.94,78.29,77.94,78.24,10677.40144364242,62.3287,62.6086,62.3287,62.5686,10677.4014
2016-02-19 13:00:00,78.28,78.49,78.21,78.34,12354.247640199888,62.6006,62.7686,62.5447,62.6486,12354.2476
2016-02-19 13:30:00,78.37,78.45,78.11,78.11,15546.91837867851,62.6726,62.7366,62.4647,62.4647,15546.9184
2016-02-19 14:00:00,78.08,78.16,77.99,77.99,11440.866185452523,62.4407,62.5047,62.3687,62.3687,11440.8662
2016-02-19 14:30:00,78.03,78.03,77.77,77.98,37225.15269294836,62.4007,62.4007,62.1928,62.3607,37225.1527
2016-02-19 15:00:00,77.98,78.31,77.96,78.31,29293.448084397554,62.3607,62.6246,62.3447,62.6246,29293.4481
2016-02-19 15:30:00,78.32,78.42,78.17,78.31,48335.646862853966,62.6326,62.7126,62.5127,62.6246,48335.6469
2016-02-22 09:30:00,78.52,79.19,78.52,78.91,61790.67184897279,62.7926,63.3284,62.7926,63.1044,61790.6718
2016-02-22 10:00:00,78.91,79.41,78.86,79.37,40891.171571349245,63.1044,63.5043,63.0645,63.4723,40891.1716
2016-02-22 10:30:00,79.45,79.52,78.8,79.01,31401.998889505827,63.5363,63.5923,63.0165,63.1844,31401.9989
2016-02-22 11:00:00,79.1,79.49,78.96,79.49,21611.604664075512,63.2564,63.5683,63.1444,63.5683,21611.6047
2016-02-22 11:30:00,79.5,79.95,79.47,79.86,20517.767906718487,63.5763,63.9361,63.5523,63.8642,20517.7679
2016-02-22 12:00:00,79.84,79.99,79.78,79.87,16418.656302054413,63.8482,63.9681,63.8002,63.8722,16418.6563
2016-02-22 12:30:00,79.87,80.16,79.87,80.09,15734.31426985008,63.8722,64.1041,63.8722,64.0481,15734.3143
2016-02-22 13:00:00,80.07,80.14,79.89,79.97,26651.86007773459,64.0321,64.0881,63.8881,63.9521,26651.8601
2016-02-22 13:30:00,80.06,80.45,79.97,80.37,26618.54525263742,64.0241,64.336,63.9521,64.272,26618.5453
2016-02-22 14:00:00,80.35,80.53,80.29,80.44,17928.92837312604,64.256,64.4,64.208,64.328,17928.9284
2016-02-22 14:30:00,80.45,80.53,80.34,80.53,36581.06607440311,64.336,64.4,64.248,64.4,36581.0661
2016-02-22 15:00:00,80.54,80.56,80.26,80.31,69210.16102165463,64.408,64.4239,64.184,64.224,69210.161
2016-02-22 15:30:00,80.31,80.67,80.31,80.65,87917.82343142698,64.224,64.5119,64.224,64.4959,87917.8234
2016-02-23 09:30:00,78.9,79.55,78.86,79.11,86004.99722376457,63.0964,63.6163,63.0645,63.2644,86004.9972
2016-02-23 10:00:00,79.09,79.34,78.82,79.1,78339.81121599111,63.2484,63.4483,63.0325,63.2564,78339.8112
2016-02-23 10:30:00,79.14,79.24,79.02,79.06,52212.65963353692,63.2884,63.3683,63.1924,63.2244,52212.6596
2016-02-23 11:00:00,79.08,79.08,78.4,78.48,27735.98001110494,63.2404,63.2404,62.6966,62.7606,27735.98
2016-02-23 11:30:00,78.49,79.04,78.41,78.41,10827.318156579677,62.7686,63.2084,62.7046,62.7046,10827.3182
2016-02-23 12:00:00,78.44,78.82,78.44,78.7,12011.38256524153,62.7286,63.0325,62.7286,62.9365,12011.3826
2016-02-23 12:30:00,78.65,78.76,78.29,78.31,13191.28262076624,62.8965,62.9845,62.6086,62.6246,13191.2826
2016-02-23 13:00:00,78.39,78.47,77.99,78.05,11553.303720155469,62.6886,62.7526,62.3687,62.4167,11553.3037
2016-02-23 13:30:00,78.01,78.21,77.81,78.11,22587.451415880067,62.3847,62.5447,62.2248,62.4647,22587.4514
2016-02-23 14:00:00,78.05,78.31,77.98,78.3,31211.82676290949,62.4167,62.6246,62.3607,62.6166,31211.8268
2016-02-23 14:30:00,78.25,78.52,78.21,78.49,30774.56968350916,62.5766,62.7926,62.5447,62.7686,30774.5697
2016-02-23 15:00:00,78.44,78.44,78.17,78.37,44003.33148250971,62.7286,62.7286,62.5127,62.6726,44003.3315
2016-02-23 15:30:00,78.38,78.58,78.27,78.38,159654.35868961687,62.6806,62.8405,62.5926,62.6806,159654.3587
2016-02-24 09:30:00,75.09,76.4,75.09,76.3,77881.73237090505,60.0496,61.0972,60.0496,61.0172,77881.7324
2016-02-24 10:00:00,76.33,76.88,76.23,76.39,68424.48639644642,61.0412,61.481,60.9612,61.0892,68424.4864
2016-02-24 10:30:00,76.5,77.15,76.33,77.13,41252.08217656857,61.1772,61.697,61.0412,61.681,41252.0822
2016-02-24 11:00:00,77.1,77.13,76.46,76.62,38677.12382009994,61.657,61.681,61.1452,61.2731,38677.1238
2016-02-24 11:30:00,76.61,77.48,76.61,77.37,10827.318156579677,61.2651,61.9609,61.2651,61.8729,10827.3182
2016-02-24 12:00:00,77.37,77.48,76.9,76.95,12157.134925041642,61.8729,61.9609,61.497,61.537,12157.1349
2016-02-24 12:30:00,76.95,77.02,76.75,76.86,6940.588561910049,61.537,61.593,61.3771,61.4651,6940.5886
2016-02-24 13:00:00,76.79,77.0,76.64,76.74,31926.707384786227,61.4091,61.577,61.2891,61.3691,31926.7074
2016-02-24 13:30:00,76.72,76.87,76.69,76.85,4894.503053858967,61.3531,61.4731,61.3291,61.4571,4894.5031
2016-02-24 14:00:00,76.85,77.52,76.7,77.41,17534.70294280955,61.4571,61.9929,61.3371,61.9049,17534.7029
2016-02-24 14:30:00,77.41,77.41,77.06,77.17,19861.1882287618,61.9049,61.9049,61.625,61.713,19861.1882
2016-02-24 15:00:00,77.22,77.82,77.08,77.8,75838.42309827873,61.7529,62.2328,61.641,62.2168,75838.4231
2016-02-24 15:30:00,77.77,77.93,77.52,77.87,212801.22154358687,62.1928,62.3207,61.9929,62.2728,212801.2215
2016-02-25 09:30:00,76.38,76.98,75.83,75.84,165692.6707384786,61.0812,61.561,60.6414,60.6494,165692.6707
2016-02-25 10:00:00,75.77,76.43,75.51,76.35,61622.709605774566,60.5934,61.1212,60.3855,61.0572,61622.7096
2016-02-25 10:30:00,76.36,76.58,76.22,76.43,21229.87229317045,61.0652,61.2411,60.9532,61.1212,21229.8723
2016-02-25 11:00:00,76.32,76.61,76.26,76.52,19503.05385896724,61.0332,61.2651,60.9852,61.1932,19503.0539
2016-02-25 11:30:00,76.54,76.89,76.35,76.82,7955.302609661298,61.2091,61.489,61.0572,61.4331,7955.3026
2016-02-25 12:00:00,76.85,76.93,76.64,76.93,12330.649639089394,61.4571,61.521,61.2891,61.521,12330.6496
2016-02-25 12:30:00,76.85,76.92,76.63,76.82,8688.228761799,61.4571,61.513,61.2811,61.4331,8688.2288
2016-02-25 13:00:00,76.82,77.06,76.78,77.0,28964.46418656302,61.4331,61.625,61.4011,61.577,28964.4642
2016-02-25 13:30:00,77.08,77.44,77.08,77.44,51079.9555802332,61.641,61.9289,61.641,61.9289,51079.9556
2016-02-25 14:00:00,77.37,77.9,77.37,77.52,12974.736257634646,61.8729,62.2967,61.8729,61.9929,12974.7363
2016-02-25 14:30:00,77.63,77.72,77.37,77.56,11053.581343697944,62.0808,62.1528,61.8729,62.0248,11053.5813
2016-02-25 15:00:00,77.48,77.62,77.36,77.44,54129.65019433648,61.9609,62.0728,61.8649,61.9289,54129.6502
2016-02-25 15:30:00,77.45,77.84,77.36,77.84,137143.25374791783,61.9369,62.2488,61.8649,62.2488,137143.2537
2016-02-26 09:30:00,77.21,77.4,76.74,76.74,79873.68128817323,61.7449,61.8969,61.3691,61.3691,79873.6813
2016-02-26 10:00:00,76.66,76.8,76.43,76.57,48450.86063298168,61.3051,61.4171,61.1212,61.2331,48450.8606
2016-02-26 10:30:00,76.67,76.92,76.67,76.81,16156.302054414213,61.3131,61.513,61.3131,61.4251,16156.3021
2016-02-26 11:00:00,76.85,76.99,76.43,76.47,44133.81454747362,61.4571,61.569,61.1212,61.1532,44133.8145
2016-02-26 11:30:00,76.5,76.99,76.5,76.8,18668.79511382565,61.1772,61.569,61.1772,61.4171,18668.7951
2016-02-26 12:00:00,76.79,76.79,76.51,76.69,17767.90671848973,61.4091,61.4091,61.1852,61.3291,17767.9067
2016-02-26 12:30:00,76.74,76.83,76.57,76.72,16954.46973903387,61.3691,61.4411,61.2331,61.3531,16954.4697
2016-02-26 13:00:00,76.81,76.87,76.71,76.87,6410.327595780122,61.4251,61.4731,61.3451,61.4731,6410.3276
2016-02-26 13:30:00,76.87,77.06,76.84,76.94,33203.77568017768,61.4731,61.625,61.4491,61.529,33203.7757
2016-02-26 14:00:00,76.97,77.5,76.92,77.42,59922.26540810661,61.553,61.9769,61.513,61.9129,59922.2654
2016-02-26 14:30:00,77.44,77.44,77.04,77.29,43374.514158800666,61.9289,61.9289,61.609,61.8089,43374.5142
2016-02-26 15:00:00,77.29,77.49,77.24,77.3,56161.85452526374,61.8089,61.9689,61.7689,61.8169,56161.8545
2016-02-26 15:30:00,77.34,77.46,77.03,77.13,89375.34702942809,61.8489,61.9449,61.601,61.681,89375.347
2016-02-29 09:30:00,76.59,77.62,76.43,77.52,80066.62965019433,61.2491,62.0728,61.1212,61.9929,80066.6297
2016-02-29 10:00:00,77.5,77.56,76.63,76.76,77899.77790116602,61.9769,62.0248,61.2811,61.3851,77899.7779
2016-02-29 10:30:00,76.76,77.3,76.64,77.23,48549.4169905608,61.3851,61.8169,61.2891,61.7609,48549.417
2016-02-29 11:00:00,77.31,77.94,77.28,77.7,26167.40699611327,61.8249,62.3287,61.8009,62.1368,26167.407
2016-02-29 11:30:00,77.82,78.36,77.8,77.94,15001.38811771238,62.2328,62.6646,62.2168,62.3287,15001.3881
2016-02-29 12:00:00,77.92,78.07,77.85,77.95,27785.95224875069,62.3127,62.4327,62.2568,62.3367,27785.9522
2016-02-29 12:30:00,77.95,78.07,77.72,77.77,7509.716823986673,62.3367,62.4327,62.1528,62.1928,7509.7168
2016-02-29 13:00:00,77.74,77.77,77.49,77.67,16915.602443087173,62.1688,62.1928,61.9689,62.1128,16915.6024
2016-02-29 13:30:00,77.61,77.68,77.33,77.37,19364.24208772904,62.0648,62.1208,61.8409,61.8729,19364.2421
2016-02-29 14:00:00,77.4,77.41,77.13,77.25,36771.23820099944,61.8969,61.9049,61.681,61.7769,36771.2382
2016-02-29 14:30:00,77.25,77.26,76.67,76.7,32946.97390338701,61.7769,61.7849,61.3131,61.3371,32946.9739
2016-02-29 15:00:00,76.81,76.92,76.72,76.76,67266.79622431981,61.4251,61.513,61.3531,61.3851,67266.7962
2016-02-29 15:30:00,76.77,76.96,76.48,76.51,221625.4858411993,61.3931,61.545,61.1612,61.1852,221625.4858
2016-03-01 09:30:00,77.23,77.3,76.59,76.79,67667.96224319821,61.7609,61.8169,61.2491,61.4091,67667.9622
2016-03-01 10:00:00,76.85,77.33,76.85,77.23,29539.14491948917,61.4571,61.8409,61.4571,61.7609,29539.1449
2016-03-01 10:30:00,77.23,77.61,77.11,77.36,20528.872848417544,61.7609,62.0648,61.665,61.8649,20528.8728
2016-03-01 11:00:00,77.45,78.03,77.41,77.95,25664.90838423098,61.9369,62.4007,61.9049,62.3367,25664.9084
2016-03-01 11:30:00,78.0,78.03,77.82,77.89,12340.366463076069,62.3767,62.4007,62.2328,62.2887,12340.3665
2016-03-01 12:00:00,77.88,78.03,77.77,78.03,24586.34092171016,62.2807,62.4007,62.1928,62.4007,24586.3409
2016-03-01 12:30:00,78.14,78.37,78.1,78.19,46295.113825652414,62.4887,62.6726,62.4567,62.5287,46295.1138
2016-03-01 13:00:00,78.16,78.3,77.94,78.09,16796.22431982232,62.5047,62.6166,62.3287,62.4487,16796.2243
2016-03-01 13:30:00,78.06,78.37,77.92,77.98,25653.803442531924,62.4247,62.6726,62.3127,62.3607,25653.8034
2016-03-01 14:00:00,78.0,78.18,77.88,78.06,26761.52137701277,62.3767,62.5207,62.2807,62.4247,26761.5214
2016-03-01 14:30:00,78.05,78.49,77.95,78.42,15588.561910049972,62.4167,62.7686,62.3367,62.7126,15588.5619
2016-03-01 15:00:00,78.49,78.52,78.13,78.21,62412.548584119926,62.7686,62.7926,62.4807,62.5447,62412.5486
2016-03-01 15:30:00,78.19,78.37,78.13,78.34,100076.346474181,62.5287,62.6726,62.4807,62.6486,100076.3465
2016-03-02 09:30:00,78.19,78.42,77.98,78.25,21958.63409217101,62.5287,62.7126,62.3607,62.5766,21958.6341
2016-03-02 10:00:00,78.28,78.56,78.21,78.49,16529.705719044974,62.6006,62.8245,62.5447,62.7686,16529.7057
2016-03-02 10:30:00,78.47,78.47,78.06,78.4,29003.331482509715,62.7526,62.7526,62.4247,62.6966,29003.3315
2016-03-02 11:00:00,78.37,78.65,78.37,78.58,23860.35535813437,62.6726,62.8965,62.6726,62.8405,23860.3554
2016-03-02 11:30:00,78.7,78.72,78.57,78.62,9857.023875624653,62.9365,62.9525,62.8325,62.8725,9857.0239
2016-03-02 12:00:00,78.59,78.82,78.53,78.82,7430.594114380899,62.8485,63.0325,62.8006,63.0325,7430.5941
2016-03-02 12:30:00,78.83,79.13,78.73,79.13,12823.431426985007,63.0405,63.2804,62.9605,63.2804,12823.4314
2016-03-02 13:00:00,79.12,79.14,78.73,79.14,57264.01998889505,63.2724,63.2884,62.9605,63.2884,57264.02
2016-03-02 13:30:00,79.06,79.19,79.02,79.06,17264.019988895056,63.2244,63.3284,63.1924,63.2244,17264.02
2016-03-02 14:00:00,79.02,79.08,78.73,78.75,54275.402554136585,63.1924,63.2404,62.9605,62.9765,54275.4026
2016-03-02 14:30:00,78.8,78.8,78.64,78.75,31436.70183231538,63.0165,63.0165,62.8885,62.9765,31436.7018
2016-03-02 15:00:00,78.85,79.03,78.72,78.74,44736.257634647416,63.0565,63.2004,62.9525,62.9685,44736.2576
2016-03-02 15:30:00,78.7,78.82,78.65,78.82,102162.68739589116,62.9365,63.0325,62.8965,63.0325,102162.6874
2016-03-03 09:30:00,78.85,79.67,78.85,79.6,40713.49250416435,63.0565,63.7122,63.0565,63.6562,40713.4925
2016-03-03 10:00:00,79.65,80.11,79.48,79.6,50419.21154913936,63.6962,64.0641,63.5603,63.6562,50419.2115
2016-03-03 10:30:00,79.61,79.74,79.5,79.74,54697.39033870072,63.6642,63.7682,63.5763,63.7682,54697.3903
2016-03-03 11:00:00,79.78,79.85,79.53,79.53,73895.05830094391,63.8002,63.8562,63.6003,63.6003,73895.0583
2016-03-03 11:30:00,79.63,79.68,79.43,79.64,10272.071071626871,63.6802,63.7202,63.5203,63.6882,10272.0711
2016-03-03 12:00:00,79.75,79.86,79.6,79.6,10824.541921154912,63.7762,63.8642,63.6562,63.6562,10824.5419
2016-03-03 12:30:00,79.63,79.82,79.55,79.79,15548.306496390893,63.6802,63.8322,63.6163,63.8082,15548.3065
2016-03-03 13:00:00,79.87,80.07,79.85,79.98,26951.693503609105,63.8722,64.0321,63.8562,63.9601,26951.6935
2016-03-03 13:30:00,79.94,80.14,79.92,80.0,22051.63797890061,63.9281,64.0881,63.9121,63.9761,22051.638
2016-03-03 14:00:00,80.01,80.19,79.96,80.14,28833.98112159911,63.9841,64.1281,63.9441,64.0881,28833.9811
2016-03-03 14:30:00,80.16,80.23,80.07,80.19,19017.212659633537,64.1041,64.16,64.0321,64.1281,19017.2127
2016-03-03 15:00:00,80.21,80.31,80.14,80.27,27247.36257634648,64.1441,64.224,64.0881,64.192,27247.3626
2016-03-03 15:30:00,80.23,80.33,80.17,80.23,61440.86618545252,64.16,64.24,64.1121,64.16,61440.8662
2016-03-04 09:30:00,80.09,80.42,79.83,79.89,49558.57856746252,64.0481,64.312,63.8402,63.8881,49558.5786
2016-03-04 10:00:00,79.86,80.36,79.81,80.36,24187.95113825652,63.8642,64.264,63.8242,64.264,24187.9511
2016-03-04 10:30:00,80.35,80.7,80.26,80.66,19394.780677401443,64.256,64.5359,64.184,64.5039,19394.7807
2016-03-04 11:00:00,80.67,81.07,80.66,80.83,34025.541365907826,64.5119,64.8318,64.5039,64.6399,34025.5414
2016-03-04 11:30:00,80.82,80.94,80.79,80.89,27903.94225430316,64.6319,64.7278,64.6079,64.6879,27903.9423
2016-03-04 12:00:00,80.89,80.9,80.66,80.83,16284.008883953358,64.6879,64.6958,64.5039,64.6399,16284.0089
2016-03-04 12:30:00,80.84,80.99,80.83,80.97,8088.561910049972,64.6479,64.7678,64.6399,64.7518,8088.5619
2016-03-04 13:00:00,80.99,81.07,80.76,80.87,13839.53359244864,64.7678,64.8318,64.5839,64.6719,13839.5336
2016-03-04 13:30:00,80.84,81.1,80.81,80.99,7218.212104386452,64.6479,64.8558,64.6239,64.7678,7218.2121
2016-03-04 14:00:00,80.99,80.99,80.68,80.86,75274.84730705163,64.7678,64.7678,64.5199,64.6639,75274.8473
2016-03-04 14:30:00,80.83,80.93,80.71,80.81,50745.41921154914,64.6399,64.7198,64.5439,64.6239,50745.4192
2016-03-04 15:00:00,80.79,81.03,80.63,80.97,44612.71515824542,64.6079,64.7998,64.4799,64.7518,44612.7152
2016-03-04 15:30:00,80.97,81.11,80.86,81.1,109851.47140477512,64.7518,64.8638,64.6639,64.8558,109851.4714
2016-03-07 09:30:00,79.94,80.56,79.94,80.16,26704.608550805107,63.9281,64.4239,63.9281,64.1041,26704.6086
2016-03-07 10:00:00,80.17,80.49,80.1,80.39,25263.74236535258,64.1121,64.368,64.0561,64.288,25263.7424
2016-03-07 10:30:00,80.4,80.76,80.35,80.52,32412.54858411993,64.296,64.5839,64.256,64.392,32412.5486
2016-03-07 11:00:00,80.55,80.84,80.43,80.79,15317.87895613548,64.416,64.6479,64.32,64.6079,15317.879
2016-03-07 11:30:00,80.86,81.12,80.8,80.95,6689.3392559689055,64.6639,64.8718,64.6159,64.7358,6689.3393
2016-03-07 12:00:00,80.97,81.1,80.81,80.87,6424.208772903942,64.7518,64.8558,64.6239,64.6719,6424.2088
2016-03-07 12:30:00,80.85,80.94,80.66,80.86,31188.228761799,64.6559,64.7278,64.5039,64.6639,31188.2288
2016-03-07 13:00:00,80.89,81.09,80.86,80.92,6918.378678511937,64.6879,64.8478,64.6639,64.7118,6918.3787
2016-03-07 13:30:00,80.92,80.92,80.61,80.71,25659.35591338145,64.7118,64.7118,64.4639,64.5439,25659.3559
2016-03-07 14:00:00,80.66,80.83,80.57,80.57,39071.34925041643,64.5039,64.6399,64.4319,64.4319,39071.3493
2016-03-07 14:30:00,80.56,80.58,80.38,80.48,20270.68295391449,64.4239,64.4399,64.28,64.36,20270.683
2016-03-07 15:00:00,80.44,80.74,80.34,80.74,34997.22376457523,64.328,64.5679,64.248,64.5679,34997.2238
2016-03-07 15:30:00,80.71,80.94,80.6,80.73,76804.5530260966,64.5439,64.7278,64.4559,64.5599,76804.553
2016-03-08 09:30:00,79.63,79.91,78.97,79.08,48356.4686285397,63.6802,63.9041,63.1524,63.2404,48356.4686
2016-03-08 10:00:00,78.99,79.12,78.55,78.67,35814.82509716824,63.1684,63.2724,62.8165,62.9125,35814.8251
2016-03-08 10:30:00,78.62,78.94,78.49,78.5,27209.88339811216,62.8725,63.1284,62.7686,62.7766,27209.8834
2016-03-08 11:00:00,78.63,78.96,78.59,78.81,58080.23320377568,62.8805,63.1444,62.8485,63.0245,58080.2332
2016-03-08 11:30:00,78.77,79.46,78.77,79.24,39822.3209328151,62.9925,63.5443,62.9925,63.3683,39822.3209
2016-03-08 12:00:00,79.14,79.45,78.98,79.29,31314.54747362576,63.2884,63.5363,63.1604,63.4083,31314.5475
2016-03-08 12:30:00,79.29,79.65,79.27,79.55,21765.685730149915,63.4083,63.6962,63.3923,63.6163,21765.6857
2016-03-08 13:00:00,79.57,79.8,79.42,79.59,63588.28428650749,63.6322,63.8162,63.5123,63.6482,63588.2843
2016-03-08 13:30:00,79.59,79.65,79.45,79.49,29754.303164908382,63.6482,63.6962,63.5363,63.5683,29754.3032
2016-03-08 14:00:00,79.51,79.66,79.43,79.51,43636.86840644087,63.5843,63.7042,63.5203,63.5843,43636.8684
2016-03-08 14:30:00,79.52,79.58,79.21,79.29,52125.20821765685,63.5923,63.6402,63.3444,63.4083,52125.2082
2016-03-08 15:00:00,79.28,79.35,78.98,79.04,61632.42642976124,63.4003,63.4563,63.1604,63.2084,61632.4264
2016-03-08 15:30:00,79.01,79.28,78.87,79.06,104415.60244308716,63.1844,63.4003,63.0725,63.2244,104415.6024
2016-03-09 09:30:00,79.48,80.31,79.48,80.07,52709.60577456968,63.5603,64.224,63.5603,64.0321,52709.6058
2016-03-09 10:00:00,80.0,80.42,79.89,80.35,35223.4869516935,63.9761,64.312,63.8881,64.256,35223.487
2016-03-09 10:30:00,80.33,80.61,80.09,80.25,38312.04886174348,64.24,64.4639,64.0481,64.176,38312.0489
2016-03-09 11:00:00,80.22,80.74,80.12,80.53,41310.383120488616,64.1521,64.5679,64.0721,64.4,41310.3831
2016-03-09 11:30:00,80.62,81.11,80.56,80.92,31887.84008883953,64.4719,64.8638,64.4239,64.7118,31887.8401
2016-03-09 12:00:00,80.89,80.89,80.61,80.62,12493.05941143809,64.6879,64.6879,64.4639,64.4719,12493.0594
2016-03-09 12:30:00,80.63,80.74,80.47,80.47,14804.275402554136,64.4799,64.5679,64.352,64.352,14804.2754
2016-03-09 13:00:00,80.43,80.56,80.36,80.45,43509.16157690172,64.32,64.4239,64.264,64.336,43509.1616
2016-03-09 13:30:00,80.44,80.78,80.44,80.78,20187.39589117157,64.328,64.5999,64.328,64.5999,20187.3959
2016-03-09 14:00:00,80.78,80.89,80.68,80.83,43091.338145474736,64.5999,64.6879,64.5199,64.6399,43091.3381
2016-03-09 14:30:00,80.82,81.07,80.74,81.01,37522.20988339811,64.6319,64.8318,64.5679,64.7838,37522.2099
2016-03-09 15:00:00,80.97,81.05,80.76,80.85,54343.420322043305,64.7518,64.8158,64.5839,64.6559,54343.4203
2016-03-09 15:30:00,80.85,80.92,80.64,80.85,75887.0072182121,64.6559,64.7118,64.4879,64.6559,75887.0072
2016-03-10 09:30:00,80.46,80.9,80.27,80.9,47030.81621321488,64.344,64.6958,64.192,64.6958,47030.8162
2016-03-10 10:00:00,80.95,81.29,80.84,81.02,55802.3320377568,64.7358,65.0077,64.6479,64.7918,55802.332
2016-03-10 10:30:00,81.02,81.06,80.09,80.2,33968.62853970016,64.7918,64.8238,64.0481,64.1361,33968.6285
2016-03-10 11:00:00,80.1,80.32,79.74,79.92,50738.478622987226,64.0561,64.232,63.7682,63.9121,50738.4786
2016-03-10 11:30:00,79.89,80.25,79.83,80.17,19490.5607995558,63.8881,64.176,63.8402,64.1121,19490.5608
2016-03-10 12:00:00,80.16,80.3,79.99,80.11,17876.179900055522,64.1041,64.216,63.9681,64.0641,17876.1799
2016-03-10 12:30:00,80.06,80.06,79.55,79.8,25887.007218212104,64.0241,64.0241,63.6163,63.8162,25887.0072
2016-03-10 13:00:00,79.78,79.99,79.6,79.99,19287.89561354803,63.8002,63.9681,63.6562,63.9681,19287.8956
2016-03-10 13:30:00,80.0,80.17,79.86,79.96,40659.35591338145,63.9761,64.1121,63.8642,63.9441,40659.3559
2016-03-10 14:00:00,80.01,80.2,79.83,80.09,21118.8228761799,63.9841,64.1361,63.8402,64.0481,21118.8229
2016-03-10 14:30:00,80.09,80.55,80.08,80.43,16116.046640755136,64.0481,64.416,64.0401,64.32,16116.0466
2016-03-10 15:00:00,80.44,80.68,80.32,80.61,43146.862853970015,64.328,64.5199,64.232,64.4639,43146.8629
2016-03-10 15:30:00,80.61,80.65,80.3,80.47,103288.45086063298,64.4639,64.4959,64.216,64.352,103288.4509
2016-03-11 09:30:00,81.3,82.0,81.23,81.94,36664.35313714603,65.0157,65.5755,64.9597,65.5275,36664.3531
2016-03-11 10:00:00,81.93,82.1,81.89,82.06,36463.07606885064,65.5195,65.6555,65.4876,65.6235,36463.0761
2016-03-11 10:30:00,82.1,82.13,81.82,81.91,53933.925596890615,65.6555,65.6795,65.4316,65.5035,53933.9256
2016-03-11 11:00:00,81.91,82.33,81.91,82.29,36357.579122709605,65.5035,65.8394,65.5035,65.8074,36357.5791
2016-03-11 11:30:00,82.31,82.45,82.28,82.44,13986.674069961133,65.8234,65.9354,65.7994,65.9274,13986.6741
2016-03-11 12:00:00,82.39,82.4,82.27,82.4,5471.960022209883,65.8874,65.8954,65.7914,65.8954,5471.96
2016-03-11 12:30:00,82.41,82.47,82.3,82.33,18506.385341476955,65.9034,65.9514,65.8154,65.8394,18506.3853
2016-03-11 13:00:00,82.25,82.34,82.16,82.3,19963.908939478068,65.7754,65.8474,65.7035,65.8154,19963.9089
2016-03-11 13:30:00,82.26,82.31,81.96,82.09,20696.83509161577,65.7834,65.8234,65.5435,65.6475,20696.8351
2016-03-11 14:00:00,82.08,82.45,82.08,82.38,21499.16712937257,65.6395,65.9354,65.6395,65.8794,21499.1671
2016-03-11 14:30:00,82.36,82.39,82.29,82.31,34448.91726818434,65.8634,65.8874,65.8074,65.8234,34448.9173
2016-03-11 15:00:00,82.33,82.59,82.28,82.46,54622.43198223209,65.8394,66.0473,65.7994,65.9434,54622.432
2016-03-11 15:30:00,82.46,82.57,82.26,82.44,67053.02609661299,65.9434,66.0313,65.7834,65.9274,67053.0261
2016-03-14 09:30:00,81.3,81.5,81.16,81.3,116575.51360355355,65.0157,65.1757,64.9038,65.0157,116575.5136
2016-03-14 10:00:00,81.28,81.66,81.23,81.45,41508.88395335924,64.9997,65.3036,64.9597,65.1357,41508.884
2016-03-14 10:30:00,81.46,81.57,81.26,81.26,28498.05663520266,65.1437,65.2316,64.9837,64.9837,28498.0566
2016-03-14 11:00:00,81.29,81.95,81.25,81.82,102114.1032759578,65.0077,65.5355,64.9757,65.4316,102114.1033
2016-03-14 11:30:00,81.79,81.97,81.64,81.97,59858.41199333703,65.4076,65.5515,65.2876,65.5515,59858.412
2016-03-14 12:00:00,81.97,82.25,81.77,82.03,47102.99833425874,65.5515,65.7754,65.3916,65.5995,47102.9983
2016-03-14 12:30:00,82.13,82.14,81.98,82.05,13649.361465852304,65.6795,65.6875,65.5595,65.6155,13649.3615
2016-03-14 13:00:00,82.09,82.26,82.09,82.24,52548.584119933366,65.6475,65.7834,65.6475,65.7674,52548.5841
2016-03-14 13:30:00,82.23,82.28,81.9,81.96,79342.03220433093,65.7595,65.7994,65.4955,65.5435,79342.0322
2016-03-14 14:00:00,81.97,82.21,81.87,82.09,30401.1660188784,65.5515,65.7435,65.4716,65.6475,30401.166
2016-03-14 14:30:00,82.09,82.46,82.09,82.32,40308.162132148806,65.6475,65.9434,65.6475,65.8314,40308.1621
2016-03-14 15:00:00,82.27,82.33,82.09,82.09,32623.542476401995,65.7914,65.8394,65.6475,65.6475,32623.5425
2016-03-14 15:30:00,82.13,82.26,82.02,82.09,97971.96002220988,65.6795,65.7834,65.5915,65.6475,97971.96
2016-03-15 09:30:00,81.46,81.87,81.3,81.69,76353.41476957245,65.1437,65.4716,65.0157,65.3276,76353.4148
2016-03-15 10:00:00,81.63,82.22,81.61,82.22,62931.7046085508,65.2796,65.7515,65.2636,65.7515,62931.7046
2016-03-15 10:30:00,82.21,82.31,81.81,81.82,51259.02276513048,65.7435,65.8234,65.4236,65.4316,51259.0228
2016-03-15 11:00:00,81.9,82.15,81.72,82.13,32999.722376457525,65.4955,65.6955,65.3516,65.6795,32999.7224
2016-03-15 11:30:00,82.14,82.26,81.81,81.85,16381.177123820098,65.6875,65.7834,65.4236,65.4556,16381.1771
2016-03-15 12:00:00,81.81,81.95,81.77,81.88,31053.581343697944,65.4236,65.5355,65.3916,65.4796,31053.5813
2016-03-15 12:30:00,81.95,82.28,81.94,82.24,24344.80843975569,65.5355,65.7994,65.5275,65.7674,24344.8084
2016-03-15 13:00:00,82.24,82.37,82.22,82.36,18407.828983897834,65.7674,65.8714,65.7515,65.8634,18407.829
2016-03-15 13:30:00,82.33,82.37,82.19,82.29,31425.59689061632,65.8394,65.8714,65.7275,65.8074,31425.5969
2016-03-15 14:00:00,82.36,82.64,82.34,82.54,28939.478067740143,65.8634,66.0873,65.8474,66.0074,28939.4781
2016-03-15 14:30:00,82.55,82.58,82.38,82.48,20045.80788450861,66.0154,66.0393,65.8794,65.9594,20045.8079
2016-03-15 15:00:00,82.48,82.81,82.36,82.63,54730.70516379789,65.9594,66.2233,65.8634,66.0793,54730.7052
2016-03-15 15:30:00,82.66,82.95,82.65,82.84,189093.55913381453,66.1033,66.3352,66.0953,66.2473,189093.5591
2016-03-16 09:30:00,82.74,83.28,82.69,83.18,25606.607440310938,66.1673,66.5991,66.1273,66.5192,25606.6074
2016-03-16 10:00:00,83.13,83.29,83.07,83.12,11104.94169905608,66.4792,66.6071,66.4312,66.4712,11104.9417
2016-03-16 10:30:00,83.06,83.08,82.87,83.02,7912.270960577456,66.4232,66.4392,66.2713,66.3912,7912.271
2016-03-16 11:00:00,83.07,83.07,82.83,82.93,16182.676290949472,66.4312,66.4312,66.2393,66.3192,16182.6763
2016-03-16 11:30:00,82.9,82.96,82.7,82.75,7309.827873403664,66.2953,66.3432,66.1353,66.1753,7309.8279
2016-03-16 12:00:00,82.76,83.17,82.76,83.15,13452.248750694058,66.1833,66.5112,66.1833,66.4952,13452.2488
2016-03-16 12:30:00,83.17,83.18,82.88,82.99,11571.349250416435,66.5112,66.5192,66.2793,66.3672,11571.3493
2016-03-16 13:00:00,82.91,82.97,82.83,82.83,3287.0627429205992,66.3032,66.3512,66.2393,66.2393,3287.0627
2016-03-16 13:30:00,82.77,82.9,82.72,82.8,10040.255413659075,66.1913,66.2953,66.1513,66.2153,10040.2554
2016-03-16 14:00:00,82.9,83.47,82.9,83.41,10435.868961687953,66.2953,66.7511,66.2953,66.7031,10435.869
2016-03-16 14:30:00,83.51,83.62,83.24,83.29,22454.19211549139,66.7831,66.871,66.5671,66.6071,22454.1921
2016-03-16 15:00:00,83.28,83.81,83.21,83.75,31998.88950583009,66.5991,67.023,66.5432,66.975,31998.8895
2016-03-16 15:30:00,83.78,84.12,83.73,84.11,153832.59300388672,66.999,67.2709,66.959,67.2629,153832.593
2016-03-17 09:30:00,82.24,82.44,81.77,82.33,97909.49472515268,65.7674,65.9274,65.3916,65.8394,97909.4947
2016-03-17 10:00:00,82.33,82.38,81.9,82.05,72597.16823986673,65.8394,65.8794,65.4955,65.6155,72597.1682
2016-03-17 10:30:00,81.96,82.43,81.87,82.43,30251.249305941143,65.5435,65.9194,65.4716,65.9194,30251.2493
2016-03-17 11:00:00,82.42,82.64,82.42,82.54,60066.62965019433,65.9114,66.0873,65.9114,66.0074,60066.6297
2016-03-17 11:30:00,82.49,82.58,82.31,82.57,51379.78900610771,65.9674,66.0393,65.8234,66.0313,51379.789
2016-03-17 12:00:00,82.49,82.98,82.49,82.98,26436.70183231538,65.9674,66.3592,65.9674,66.3592,26436.7018
2016-03-17 12:30:00,82.96,83.31,82.96,83.31,10413.659078289838,66.3432,66.6231,66.3432,66.6231,10413.6591
2016-03-17 13:00:00,83.31,83.34,83.07,83.09,32826.20766240977,66.6231,66.6471,66.4312,66.4472,32826.2077
2016-03-17 13:30:00,83.01,83.3,82.93,83.24,21797.612437534703,66.3832,66.6151,66.3192,66.5671,21797.6124
2016-03-17 14:00:00,83.19,83.2,82.81,82.98,47500.0,66.5272,66.5352,66.2233,66.3592,47500.0
2016-03-17 14:30:00,83.01,83.05,82.87,82.95,11918.378678511936,66.3832,66.4152,66.2713,66.3352,11918.3787
2016-03-17 15:00:00,82.83,83.26,82.83,83.26,63446.69627984453,66.2393,66.5831,66.2393,66.5831,63446.6963
2016-03-17 15:30:00,83.26,83.26,82.76,82.77,110183.23153803442,66.5831,66.5831,66.1833,66.1913,110183.2315
2016-03-18 09:30:00,82.06,82.55,82.01,82.17,75212.38200999444,65.6235,66.0154,65.5835,65.7115,75212.382
2016-03-18 10:00:00,82.2,82.41,82.1,82.18,38554.96946141033,65.7355,65.9034,65.6555,65.7195,38554.9695
2016-03-18 10:30:00,82.15,82.37,81.93,81.93,27538.867295946693,65.6955,65.8714,65.5195,65.5195,27538.8673
2016-03-18 11:00:00,81.96,82.0,81.71,81.71,26289.561354802885,65.5435,65.5755,65.3436,65.3436,26289.5614
2016-03-18 11:30:00,81.7,81.78,81.37,81.44,20194.33647973348,65.3356,65.3996,65.0717,65.1277,20194.3365
2016-03-18 12:00:00,81.44,81.59,81.41,81.53,12676.290949472514,65.1277,65.2476,65.1037,65.1997,12676.2909
2016-03-18 12:30:00,81.46,81.51,81.33,81.36,14021.37701277068,65.1437,65.1837,65.0397,65.0637,14021.377
2016-03-18 13:00:00,81.4,81.48,81.3,81.33,21876.73514714048,65.0957,65.1597,65.0157,65.0397,21876.7351
2016-03-18 13:30:00,81.37,81.37,80.97,81.07,35158.24541921155,65.0717,65.0717,64.7518,64.8318,35158.2454
2016-03-18 14:00:00,81.07,81.24,81.01,81.24,47848.41754580788,64.8318,64.9677,64.7838,64.9677,47848.4175
2016-03-18 14:30:00,81.25,81.4,81.02,81.07,47704.05330372015,64.9757,65.0957,64.7918,64.8318,47704.0533
2016-03-18 15:00:00,81.11,81.47,81.09,81.38,78499.44475291503,64.8638,65.1517,64.8478,65.0797,78499.4448
2016-03-18 15:30:00,81.42,81.6,81.12,81.27,236240.9772348695,65.1117,65.2556,64.8718,64.9917,236240.9772
2016-03-21 09:30:00,81.8,82.06,81.77,81.82,23214.88062187673,65.4156,65.6235,65.3916,65.4316,23214.8806
2016-03-21 10:00:00,81.9,81.9,81.66,81.74,19310.10549694614,65.4955,65.4955,65.3036,65.3676,19310.1055
2016-03-21 10:30:00,81.57,81.64,81.2,81.28,23244.031093836755,65.2316,65.2876,64.9358,64.9997,23244.0311
2016-03-21 11:00:00,81.29,81.55,81.29,81.45,10516.379789006109,65.0077,65.2157,65.0077,65.1357,10516.3798
2016-03-21 11:30:00,81.46,81.55,81.28,81.35,14772.348695169349,65.1437,65.2157,64.9997,65.0557,14772.3487
2016-03-21 12:00:00,81.35,81.52,81.25,81.37,25072.18212104386,65.0557,65.1917,64.9757,65.0717,25072.1821
2016-03-21 12:30:00,81.37,81.68,81.36,81.68,4991.671293725708,65.0717,65.3196,65.0637,65.3196,4991.6713
2016-03-21 13:00:00,81.68,81.79,81.64,81.71,9855.63575791227,65.3196,65.4076,65.2876,65.3436,9855.6358
2016-03-21 13:30:00,81.75,81.83,81.69,81.71,5882.842865074958,65.3756,65.4396,65.3276,65.3436,5882.8429
2016-03-21 14:00:00,81.74,81.98,81.74,81.98,10106.885063853417,65.3676,65.5595,65.3676,65.5595,10106.8851
2016-03-21 14:30:00,81.99,82.04,81.95,82.02,8692.393114936145,65.5675,65.6075,65.5355,65.5915,8692.3931
2016-03-21 15:00:00,82.0,82.0,81.91,81.96,9578.012215435869,65.5755,65.5755,65.5035,65.5435,9578.0122
2016-03-21 15:30:00,81.92,81.93,81.79,81.81,28700.72182121044,65.5115,65.5195,65.4076,65.4236,28700.7218
2016-03-22 09:30:00,80.88,81.33,80.68,81.05,29547.47362576346,64.6799,65.0397,64.5199,64.8158,29547.4736
2016-03-22 10:00:00,81.13,81.74,81.09,81.73,9578.012215435869,64.8798,65.3676,64.8478,65.3596,9578.0122
2016-03-22 10:30:00,81.65,81.96,81.58,81.95,10201.27706829539,65.2956,65.5435,65.2396,65.5355,10201.2771
2016-03-22 11:00:00,81.95,82.28,81.92,82.17,6524.153248195446,65.5355,65.7994,65.5115,65.7115,6524.1532
2016-03-22 11:30:00,82.2,82.23,81.93,82.06,13688.228761799,65.7355,65.7595,65.5195,65.6235,13688.2288
2016-03-22 12:00:00,82.08,82.41,82.06,82.33,16628.262076624098,65.6395,65.9034,65.6235,65.8394,16628.2621
2016-03-22 12:30:00,82.41,82.5,82.36,82.5,5274.8473070516375,65.9034,65.9754,65.8634,65.9754,5274.8473
2016-03-22 13:00:00,82.41,82.47,82.28,82.41,5760.6885063853415,65.9034,65.9514,65.7994,65.9034,5760.6885
2016-03-22 13:30:00,82.42,82.59,82.31,82.53,14088.00666296502,65.9114,66.0473,65.8234,65.9994,14088.0067
2016-03-22 14:00:00,82.54,82.59,82.41,82.49,7853.970016657412,66.0074,66.0473,65.9034,65.9674,7853.97
2016-03-22 14:30:00,82.51,82.58,82.23,82.27,37869.23931149361,65.9834,66.0393,65.7595,65.7914,37869.2393
2016-03-22 15:00:00,82.2,82.34,81.99,82.11,17677.679067184898,65.7355,65.8474,65.5675,65.6635,17677.6791
2016-03-22 15:30:00,82.12,82.3,82.08,82.16,45094.39200444197,65.6715,65.8154,65.6395,65.7035,45094.392
2016-03-23 09:30:00,81.42,81.76,81.36,81.71,32845.64131038312,65.1117,65.3836,65.0637,65.3436,32845.6413
2016-03-23 10:00:00,81.66,81.94,81.52,81.86,42016.93503609106,65.3036,65.5275,65.1917,65.4636,42016.935
2016-03-23 10:30:00,81.82,82.02,81.36,81.43,26492.226540810658,65.4316,65.5915,65.0637,65.1197,26492.2265
2016-03-23 11:00:00,81.38,81.39,80.95,81.16,35054.136590782895,65.0797,65.0877,64.7358,64.9038,35054.1366
2016-03-23 11:30:00,81.15,81.15,80.89,81.05,26972.51526929484,64.8958,64.8958,64.6879,64.8158,26972.5153
2016-03-23 12:00:00,80.97,81.25,80.95,81.25,57184.89727928928,64.7518,64.9757,64.7358,64.9757,57184.8973
2016-03-23 12:30:00,81.38,81.68,81.38,81.68,5520.544142143253,65.0797,65.3196,65.0797,65.3196,5520.5441
2016-03-23 13:00:00,81.69,81.88,81.57,81.87,16195.16935036091,65.3276,65.4796,65.2316,65.4716,16195.1694
2016-03-23 13:30:00,81.82,81.94,81.77,81.86,10688.506385341476,65.4316,65.5275,65.3916,65.4636,10688.5064
2016-03-23 14:00:00,81.92,82.18,81.91,81.97,34301.77679067184,65.5115,65.7195,65.5035,65.5515,34301.7768
2016-03-23 14:30:00,82.02,82.23,81.59,81.88,93752.08217656855,65.5915,65.7595,65.2476,65.4796,93752.0822
2016-03-23 15:00:00,81.76,81.94,81.66,81.81,66221.54358689616,65.3836,65.5275,65.3036,65.4236,66221.5436
2016-03-23 15:30:00,81.84,81.84,81.7,81.75,76400.61077179345,65.4476,65.4476,65.3356,65.3756,76400.6108
2016-03-24 09:30:00,80.83,81.77,80.79,81.57,21071.62687395891,64.6399,65.3916,64.6079,65.2316,21071.6269
2016-03-24 10:00:00,81.56,81.93,81.41,81.67,30255.413659078287,65.2237,65.5195,65.1037,65.3116,30255.4137
2016-03-24 10:30:00,81.47,82.2,81.45,81.98,40327.59578012215,65.1517,65.7355,65.1357,65.5595,40327.5958
2016-03-24 11:00:00,81.98,82.35,81.96,82.25,25716.268739589115,65.5595,65.8554,65.5435,65.7754,25716.2687
2016-03-24 11:30:00,82.16,82.31,81.9,82.02,32254.303164908382,65.7035,65.8234,65.4955,65.5915,32254.3032
2016-03-24 12:00:00,82.03,82.23,81.95,81.95,5830.094392004442,65.5995,65.7595,65.5355,65.5355,5830.0944
2016-03-24 12:30:00,82.03,82.26,81.86,82.19,7293.17046085508,65.5995,65.7834,65.4636,65.7275,7293.1705
2016-03-24 13:00:00,82.16,82.21,81.9,82.03,41095.224875069405,65.7035,65.7435,65.4955,65.5995,41095.2249
2016-03-24 13:30:00,82.0,82.13,81.98,82.1,5841.199333703497,65.5755,65.6795,65.5595,65.6555,5841.1993
2016-03-24 14:00:00,82.05,82.11,81.77,82.02,8051.082731815657,65.6155,65.6635,65.3916,65.5915,8051.0827
2016-03-24 14:30:00,82.05,82.23,81.97,81.99,22337.590227651304,65.6155,65.7595,65.5515,65.5675,22337.5902
2016-03-24 15:00:00,81.99,82.28,81.95,82.24,27344.530816213213,65.5675,65.7994,65.5355,65.7674,27344.5308
2016-03-24 15:30:00,82.22,82.32,82.14,82.16,37652.69294836202,65.7515,65.8314,65.6875,65.7035,37652.6929
2016-03-28 09:30:00,82.31,82.55,82.01,82.1,28237.09050527485,65.8234,66.0154,65.5835,65.6555,28237.0905
2016-03-28 10:00:00,82.14,82.19,81.73,81.81,10685.730149916712,65.6875,65.7275,65.3596,65.4236,10685.7301
2016-03-28 10:30:00,81.69,81.79,81.49,81.64,12100.22209883398,65.3276,65.4076,65.1677,65.2876,12100.2221
2016-03-28 11:00:00,81.71,81.97,81.71,81.91,7218.212104386452,65.3436,65.5515,65.3436,65.5035,7218.2121
2016-03-28 11:30:00,81.91,81.97,81.78,81.95,19219.87784564131,65.5035,65.5515,65.3996,65.5355,19219.8778
2016-03-28 12:00:00,81.95,82.1,81.92,82.02,9941.699056079957,65.5355,65.6555,65.5115,65.5915,9941.6991
2016-03-28 12:30:00,81.96,82.07,81.9,82.01,3470.2942809550245,65.5435,65.6315,65.4955,65.5835,3470.2943
2016-03-28 13:00:00,82.0,82.05,81.88,82.02,7357.023875624653,65.5755,65.6155,65.4796,65.5915,7357.0239
2016-03-28 13:30:00,82.05,82.05,81.8,81.83,8051.082731815657,65.6155,65.6155,65.4156,65.4396,8051.0827
2016-03-28 14:00:00,81.82,81.91,81.77,81.78,13380.066629650191,65.4316,65.5035,65.3916,65.3996,13380.0666
2016-03-28 14:30:00,81.82,81.84,81.66,81.76,9196.279844530816,65.4316,65.4476,65.3036,65.3836,9196.2798
2016-03-28 15:00:00,81.74,81.95,81.74,81.83,21113.27040533037,65.3676,65.5355,65.3676,65.4396,21113.2704
2016-03-28 15:30:00,81.84,81.84,81.53,81.61,78435.59133814547,65.4476,65.4476,65.1997,65.2636,78435.5913
2016-03-29 09:30:00,81.29,81.95,81.19,81.88,22132.148806218767,65.0077,65.5355,64.9278,65.4796,22132.1488
2016-03-29 10:00:00,81.92,82.1,81.92,82.03,10878.678511937813,65.5115,65.6555,65.5115,65.5995,10878.6785
2016-03-29 10:30:00,82.08,82.19,82.02,82.06,17023.87562465297,65.6395,65.7275,65.5915,65.6235,17023.8756
2016-03-29 11:00:00,82.07,82.23,81.92,82.23,14505.830094392004,65.6315,65.7595,65.5115,65.7595,14505.8301
2016-03-29 11:30:00,82.2,82.53,82.2,82.4,9582.176568573015,65.7355,65.9994,65.7355,65.8954,9582.1766
2016-03-29 12:00:00,82.37,82.69,82.29,82.64,12486.118822876178,65.8714,66.1273,65.8074,66.0873,12486.1188
2016-03-29 12:30:00,82.69,83.0,82.69,82.77,11211.826762909492,66.1273,66.3752,66.1273,66.1913,11211.8268
2016-03-29 13:00:00,82.71,82.98,82.63,82.98,24872.293170460853,66.1433,66.3592,66.0793,66.3592,24872.2932
2016-03-29 13:30:00,83.03,83.05,82.9,82.99,5152.692948362021,66.3992,66.4152,66.2953,66.3672,5152.6929
2016-03-29 14:00:00,83.0,83.31,83.0,83.31,8953.359244863965,66.3752,66.6231,66.3752,66.6231,8953.3592
2016-03-29 14:30:00,83.28,83.45,83.12,83.23,37201.55469183787,66.5991,66.7351,66.4712,66.5592,37201.5547
2016-03-29 15:00:00,83.24,83.45,83.2,83.33,27080.78845086063,66.5671,66.7351,66.5352,66.6391,27080.7885
2016-03-29 15:30:00,83.38,83.39,83.22,83.27,21285.39700166574,66.6791,66.6871,66.5512,66.5911,21285.397
2016-03-30 09:30:00,85.12,85.81,85.03,85.22,73788.1732370905,68.0706,68.6224,67.9986,68.1506,73788.1732
2016-03-30 10:00:00,85.22,85.85,85.19,85.7,30320.655191560243,68.1506,68.6544,68.1266,68.5344,30320.6552
2016-03-30 10:30:00,85.64,85.89,85.63,85.79,54618.26762909495,68.4864,68.6864,68.4784,68.6064,54618.2676
2016-03-30 11:00:00,85.76,85.96,85.66,85.66,39705.71904497501,68.5824,68.7423,68.5024,68.5024,39705.719
2016-03-30 11:30:00,85.62,85.69,85.37,85.69,24553.02609661299,68.4704,68.5264,68.2705,68.5264,24553.0261
2016-03-30 12:00:00,85.69,85.81,85.68,85.74,15662.13214880622,68.5264,68.6224,68.5184,68.5664,15662.1321
2016-03-30 12:30:00,85.76,85.91,85.68,85.91,21411.715713492504,68.5824,68.7024,68.5184,68.7024,21411.7157
2016-03-30 13:00:00,85.94,85.96,85.58,85.66,22701.27706829539,68.7263,68.7423,68.4385,68.5024,22701.2771
2016-03-30 13:30:00,85.59,85.8,85.42,85.76,16253.470294280954,68.4464,68.6144,68.3105,68.5824,16253.4703
2016-03-30 14:00:00,85.77,85.86,85.63,85.71,27279.289283731257,68.5904,68.6624,68.4784,68.5424,27279.2893
2016-03-30 14:30:00,85.71,85.86,85.63,85.86,34541.921154913936,68.5424,68.6624,68.4784,68.6624,34541.9212
2016-03-30 15:00:00,85.82,85.92,85.7,85.89,49143.531371460296,68.6304,68.7103,68.5344,68.6864,49143.5314
2016-03-30 15:30:00,85.89,85.92,85.4,85.43,82998.33425874513,68.6864,68.7103,68.2945,68.3185,82998.3343
2016-03-31 09:30:00,85.71,85.8,85.04,85.07,44712.65963353692,68.5424,68.6144,68.0066,68.0306,44712.6596
2016-03-31 10:00:00,85.08,85.72,85.04,85.65,29094.947251526926,68.0386,68.5504,68.0066,68.4944,29094.9473
2016-03-31 10:30:00,85.52,85.65,85.38,85.6,13847.86229872293,68.3905,68.4944,68.2785,68.4544,13847.8623
2016-03-31 11:00:00,85.5,85.89,85.5,85.79,14405.885619100498,68.3745,68.6864,68.3745,68.6064,14405.8856
2016-03-31 11:30:00,85.74,85.74,85.43,85.58,5206.829539144919,68.5664,68.5664,68.3185,68.4385,5206.8295
2016-03-31 12:00:00,85.61,85.63,85.43,85.52,13709.05052748473,68.4624,68.4784,68.3185,68.3905,13709.0505
2016-03-31 12:30:00,85.55,85.6,85.28,85.29,24977.79011660189,68.4145,68.4544,68.1985,68.2065,24977.7901
2016-03-31 13:00:00,85.31,85.51,85.27,85.48,16583.842309827873,68.2225,68.3825,68.1905,68.3585,16583.8423
2016-03-31 13:30:00,85.48,85.49,85.14,85.2,15402.55413659078,68.3585,68.3665,68.0866,68.1346,15402.5541
2016-03-31 14:00:00,85.18,85.22,84.99,85.01,10735.702387562464,68.1186,68.1506,67.9666,67.9826,10735.7024
2016-03-31 14:30:00,85.01,85.21,84.97,85.14,26242.36535258189,67.9826,68.1426,67.9506,68.0866,26242.3654
2016-03-31 15:00:00,85.14,85.49,85.14,85.48,22781.787895613543,68.0866,68.3665,68.0866,68.3585,22781.7879
2016-03-31 15:30:00,85.45,85.46,85.21,85.37,80560.79955580232,68.3345,68.3425,68.1426,68.2705,80560.7996
2016-04-01 09:30:00,83.59,84.16,83.54,84.16,50197.11271515824,66.847,67.3029,66.8071,67.3029,50197.1127
2016-04-01 10:00:00,84.08,84.22,83.92,84.09,54335.091615769015,67.2389,67.3509,67.1109,67.2469,54335.0916
2016-04-01 10:30:00,84.05,84.14,83.73,83.74,14766.796224319822,67.2149,67.2869,66.959,66.967,14766.7962
2016-04-01 11:00:00,83.71,83.81,83.48,83.54,17169.62798445308,66.943,67.023,66.7591,66.8071,17169.628
2016-04-01 11:30:00,83.64,83.7,83.29,83.3,7505.552470849528,66.887,66.935,66.6071,66.6151,7505.5525
2016-04-01 12:00:00,83.36,83.57,83.33,83.38,23574.403109383675,66.6631,66.8311,66.6391,66.6791,23574.4031
2016-04-01 12:30:00,83.39,83.54,83.37,83.52,10490.00555247085,66.6871,66.8071,66.6711,66.7911,10490.0056
2016-04-01 13:00:00,83.53,83.57,83.39,83.49,7648.528595224874,66.7991,66.8311,66.6871,66.7671,7648.5286
2016-04-01 13:30:00,83.54,83.57,83.42,83.57,8263.464741810105,66.8071,66.8311,66.7111,66.8311,8263.4647
2016-04-01 14:00:00,83.53,83.82,83.53,83.7,20249.86118822876,66.7991,67.031,66.7991,66.935,20249.8612
2016-04-01 14:30:00,83.75,83.79,83.58,83.58,13499.444752915046,66.975,67.007,66.839,66.839,13499.4448
2016-04-01 15:00:00,83.62,83.66,83.4,83.4,44003.33148250971,66.871,66.903,66.6951,66.6951,44003.3315
2016-04-01 15:30:00,83.39,83.67,83.36,83.65,110750.97168239864,66.6871,66.911,66.6631,66.895,110750.9717
2016-04-04 09:30:00,83.75,83.86,83.18,83.26,30592.72626318712,66.975,67.063,66.5192,66.5831,30592.7263
2016-04-04 10:00:00,83.18,83.22,82.28,82.31,27388.95058300944,66.5192,66.5512,65.7994,65.8234,27388.9506
2016-04-04 10:30:00,82.37,82.58,82.26,82.39,23411.99333703498,65.8714,66.0393,65.7834,65.8874,23411.9933
2016-04-04 11:00:00,82.36,82.73,82.3,82.38,55291.50471960022,65.8634,66.1593,65.8154,65.8794,55291.5047
2016-04-04 11:30:00,82.49,82.67,82.43,82.56,12420.877290394224,65.9674,66.1113,65.9194,66.0234,12420.8773
2016-04-04 12:00:00,82.57,82.82,82.54,82.64,33918.65630205441,66.0313,66.2313,66.0074,66.0873,33918.6563
2016-04-04 12:30:00,82.68,82.68,82.46,82.64,13738.200999444753,66.1193,66.1193,65.9434,66.0873,13738.201
2016-04-04 13:00:00,82.62,82.64,82.54,82.58,4615.491393670183,66.0713,66.0873,66.0074,66.0393,4615.4914
2016-04-04 13:30:00,82.55,82.59,82.45,82.5,8625.763464741809,66.0154,66.0473,65.9354,65.9754,8625.7635
2016-04-04 14:00:00,82.51,82.59,82.42,82.59,20308.16213214881,65.9834,66.0473,65.9114,66.0473,20308.1621
2016-04-04 14:30:00,82.55,82.61,82.5,82.59,24292.05996668517,66.0154,66.0633,65.9754,66.0473,24292.06
2016-04-04 15:00:00,82.62,82.63,82.43,82.45,23908.93947806774,66.0713,66.0793,65.9194,65.9354,23908.9395
2016-04-04 15:30:00,82.49,82.54,82.22,82.29,67752.63742365352,65.9674,66.0074,65.7515,65.8074,67752.6374
2016-04-05 09:30:00,79.88,80.41,79.66,80.41,137183.5091615769,63.8802,64.304,63.7042,64.304,137183.5092
2016-04-05 10:00:00,80.43,80.51,79.87,80.14,72748.47307051638,64.32,64.384,63.8722,64.0881,72748.4731
2016-04-05 10:30:00,80.11,80.19,79.68,79.68,29372.570794003328,64.0641,64.1281,63.7202,63.7202,29372.5708
2016-04-05 11:00:00,79.68,80.18,79.68,79.76,60570.516379789005,63.7202,64.1201,63.7202,63.7842,60570.5164
2016-04-05 11:30:00,79.86,80.06,79.74,79.99,18300.943920044418,63.8642,64.0241,63.7682,63.9681,18300.9439
2016-04-05 12:00:00,80.03,80.17,79.98,80.13,25864.79733481399,64.0001,64.1121,63.9601,64.0801,25864.7973
2016-04-05 12:30:00,80.11,80.26,80.07,80.26,36004.99722376457,64.0641,64.184,64.0321,64.184,36004.9972
2016-04-05 13:00:00,80.2,80.45,80.16,80.42,27663.79789006108,64.1361,64.336,64.1041,64.312,27663.7979
2016-04-05 13:30:00,80.43,81.05,80.38,80.99,57066.90727373681,64.32,64.8158,64.28,64.7678,57066.9073
2016-04-05 14:00:00,81.02,81.04,80.53,80.84,70928.65074958355,64.7918,64.8078,64.4,64.6479,70928.6507
2016-04-05 14:30:00,80.9,80.94,80.78,80.87,35319.26707384786,64.6958,64.7278,64.5999,64.6719,35319.2671
2016-04-05 15:00:00,80.88,80.95,80.78,80.89,123359.24486396446,64.6799,64.7358,64.5999,64.6879,123359.2449
2016-04-05 15:30:00,80.91,81.02,80.65,80.76,153868.68406440865,64.7038,64.7918,64.4959,64.5839,153868.6841
2016-04-06 09:30:00,80.04,80.38,79.89,79.91,39737.6457523598,64.0081,64.28,63.8881,63.9041,39737.6458
2016-04-06 10:00:00,79.89,80.48,79.89,80.45,32852.58189894503,63.8881,64.36,63.8881,64.336,32852.5819
2016-04-06 10:30:00,80.42,80.56,80.28,80.54,65863.40921710161,64.312,64.4239,64.2,64.408,65863.4092
2016-04-06 11:00:00,80.51,80.66,80.31,80.31,45709.328151027206,64.384,64.5039,64.224,64.224,45709.3282
2016-04-06 11:30:00,80.39,80.63,80.36,80.6,25685.73014991671,64.288,64.4799,64.264,64.4559,25685.7301
2016-04-06 12:00:00,80.59,80.64,80.51,80.58,27597.16823986674,64.4479,64.4879,64.384,64.4399,27597.1682
2016-04-06 12:30:00,80.58,80.63,80.4,80.5,45546.91837867851,64.4399,64.4799,64.296,64.376,45546.9184
2016-04-06 13:00:00,80.5,80.71,80.5,80.67,11521.377012770685,64.376,64.5439,64.376,64.5119,11521.377
2016-04-06 13:30:00,80.68,80.89,80.61,80.85,79365.63020544141,64.5199,64.6879,64.4639,64.6559,79365.6302
2016-04-06 14:00:00,80.86,80.86,80.59,80.73,53126.04108828429,64.6639,64.6639,64.4479,64.5599,53126.0411
2016-04-06 14:30:00,80.7,81.21,80.68,81.2,98996.3908939478,64.5359,64.9438,64.5199,64.9358,98996.3909
2016-04-06 15:00:00,81.19,81.64,81.19,81.59,32544.41976679622,64.9278,65.2876,64.9278,65.2476,32544.4198
2016-04-06 15:30:00,81.59,81.71,81.38,81.64,108285.6746252082,65.2476,65.3436,65.0797,65.2876,108285.6746
2016-04-07 09:30:00,80.71,81.05,80.41,80.56,56783.73126041088,64.5439,64.8158,64.304,64.4239,56783.7313
2016-04-07 10:00:00,80.51,80.59,79.78,79.85,37350.08328706274,64.384,64.4479,63.8002,63.8562,37350.0833
2016-04-07 10:30:00,79.86,80.17,79.85,80.05,62222.37645752359,63.8642,64.1121,63.8562,64.0161,62222.3765
2016-04-07 11:00:00,80.04,80.09,79.62,79.65,68006.66296501942,64.0081,64.0481,63.6722,63.6962,68006.663
2016-04-07 11:30:00,79.72,80.14,79.71,79.88,15224.875069405884,63.7522,64.0881,63.7442,63.8802,15224.8751
2016-04-07 12:00:00,79.88,79.91,79.54,79.61,9262.909494725152,63.8802,63.9041,63.6083,63.6642,9262.9095
2016-04-07 12:30:00,79.52,79.71,79.47,79.71,8677.123820099943,63.5923,63.7442,63.5523,63.7442,8677.1238
2016-04-07 13:00:00,79.67,79.71,79.55,79.6,32122.43198223209,63.7122,63.7442,63.6163,63.6562,32122.432
2016-04-07 13:30:00,79.57,79.65,79.16,79.16,10688.506385341476,63.6322,63.6962,63.3044,63.3044,10688.5064
2016-04-07 14:00:00,79.22,79.24,78.83,79.03,49164.35313714603,63.3523,63.3683,63.0405,63.2004,49164.3531
2016-04-07 14:30:00,79.0,79.17,78.85,78.85,35123.542476402,63.1764,63.3124,63.0565,63.0565,35123.5425
2016-04-07 15:00:00,78.85,79.27,78.78,79.04,70888.39533592448,63.0565,63.3923,63.0005,63.2084,70888.3953
2016-04-07 15:30:00,79.06,79.14,78.87,79.03,108573.01499167128,63.2244,63.2884,63.0725,63.2004,108573.015
2016-04-08 09:30:00,80.45,80.73,80.18,80.6,32315.38034425319,64.336,64.5599,64.1201,64.4559,32315.3803
2016-04-08 10:00:00,80.57,80.83,80.57,80.78,19765.40810660744,64.4319,64.6399,64.4319,64.5999,19765.4081
2016-04-08 10:30:00,80.8,80.93,80.74,80.74,18073.29261521377,64.6159,64.7198,64.5679,64.5679,18073.2926
2016-04-08 11:00:00,80.72,80.89,80.63,80.73,43921.43253747917,64.5519,64.6879,64.4799,64.5599,43921.4325
2016-04-08 11:30:00,80.76,80.76,80.17,80.47,15235.98001110494,64.5839,64.5839,64.1121,64.352,15235.98
2016-04-08 12:00:00,80.49,80.76,80.43,80.45,23300.943920044418,64.368,64.5839,64.32,64.336,23300.9439
2016-04-08 12:30:00,80.44,80.72,80.37,80.65,26918.378678511937,64.328,64.5519,64.272,64.4959,26918.3787
2016-04-08 13:00:00,80.68,80.8,80.37,80.38,21027.207107162685,64.5199,64.6159,64.272,64.28,21027.2071
2016-04-08 13:30:00,80.37,80.37,80.07,80.25,31515.82454192116,64.272,64.272,64.0321,64.176,31515.8245
2016-04-08 14:00:00,80.23,80.56,80.22,80.25,39436.4242087729,64.16,64.4239,64.1521,64.176,39436.4242
2016-04-08 14:30:00,80.22,80.42,80.16,80.17,34983.342587451414,64.1521,64.312,64.1041,64.1121,34983.3426
2016-04-08 15:00:00,80.16,80.24,79.93,80.0,22501.38811771238,64.1041,64.168,63.9201,63.9761,22501.3881
2016-04-08 15:30:00,79.99,80.37,79.93,80.37,95560.79955580232,63.9681,64.272,63.9201,64.272,95560.7996
2016-04-11 09:30:00,80.5,80.83,80.39,80.76,18653.52581898945,64.376,64.6399,64.288,64.5839,18653.5258
2016-04-11 10:00:00,80.78,81.01,80.77,80.88,17859.52248750694,64.5999,64.7838,64.5919,64.6799,17859.5225
2016-04-11 10:30:00,80.95,81.22,80.89,80.92,65027.76235424764,64.7358,64.9518,64.6879,64.7118,65027.7624
2016-04-11 11:00:00,80.88,81.09,80.81,81.04,19355.913381454742,64.6799,64.8478,64.6239,64.8078,19355.9134
2016-04-11 11:30:00,81.05,81.34,80.84,81.29,12311.215991116043,64.8158,65.0477,64.6479,65.0077,12311.216
2016-04-11 12:00:00,81.35,81.48,81.22,81.38,24013.04830649639,65.0557,65.1597,64.9518,65.0797,24013.0483
2016-04-11 12:30:00,81.33,81.33,81.17,81.24,19092.17101610217,65.0397,65.0397,64.9118,64.9677,19092.171
2016-04-11 13:00:00,81.23,81.37,81.14,81.26,9994.447529150471,64.9597,65.0717,64.8878,64.9837,9994.4475
2016-04-11 13:30:00,81.25,81.33,80.97,81.04,16240.977234869517,64.9757,65.0397,64.7518,64.8078,16240.9772
2016-04-11 14:00:00,81.07,81.07,80.8,80.85,22376.457523598,64.8318,64.8318,64.6159,64.6559,22376.4575
2016-04-11 14:30:00,80.8,80.98,80.76,80.97,21500.55524708495,64.6159,64.7598,64.5839,64.7518,21500.5552
2016-04-11 15:00:00,80.97,80.98,80.57,80.58,42030.81621321488,64.7518,64.7598,64.4319,64.4399,42030.8162
2016-04-11 15:30:00,80.61,80.79,80.36,80.36,73467.51804553026,64.4639,64.6079,64.264,64.264,73467.518
2016-04-12 09:30:00,81.26,81.38,81.14,81.36,23292.615213770125,64.9837,65.0797,64.8878,65.0637,23292.6152
2016-04-12 10:00:00,81.4,81.41,80.94,81.01,14043.586896168794,65.0957,65.1037,64.7278,64.7838,14043.5869
2016-04-12 10:30:00,81.04,81.6,80.98,81.6,22393.114936146583,64.8078,65.2556,64.7598,65.2556,22393.1149
2016-04-12 11:00:00,81.58,82.0,81.53,81.91,26636.590782898387,65.2396,65.5755,65.1997,65.5035,26636.5908
2016-04-12 11:30:00,81.92,82.05,81.84,81.87,9337.86785119378,65.5115,65.6155,65.4476,65.4716,9337.8679
2016-04-12 12:00:00,81.83,81.85,81.67,81.75,5283.1760133259295,65.4396,65.4556,65.3116,65.3756,5283.176
2016-04-12 12:30:00,81.74,81.77,81.51,81.55,8039.977790116602,65.3676,65.3916,65.1837,65.2157,8039.9778
2016-04-12 13:00:00,81.56,81.56,81.35,81.42,9001.943364797335,65.2237,65.2237,65.0557,65.1117,9001.9434
2016-04-12 13:30:00,81.48,81.51,81.27,81.33,11050.80510827318,65.1597,65.1837,64.9917,65.0397,11050.8051
2016-04-12 14:00:00,81.34,81.44,81.2,81.39,21378.400888395336,65.0477,65.1277,64.9358,65.0877,21378.4009
2016-04-12 14:30:00,81.36,81.48,81.25,81.41,55700.99944475291,65.0637,65.1597,64.9757,65.1037,55700.9994
2016-04-12 15:00:00,81.37,81.46,81.28,81.32,14042.198778456412,65.0717,65.1437,64.9997,65.0317,14042.1988
2016-04-12 15:30:00,81.35,81.38,81.17,81.25,62338.978345363685,65.0557,65.0797,64.9118,64.9757,62338.9783
2016-04-13 09:30:00,81.66,81.98,81.62,81.96,103921.43253747917,65.3036,65.5595,65.2716,65.5435,103921.4325
2016-04-13 10:00:00,82.0,82.5,81.92,82.2,36456.13548028873,65.5755,65.9754,65.5115,65.7355,36456.1355
2016-04-13 10:30:00,82.26,82.3,81.54,81.54,52290.39422543031,65.7834,65.8154,65.2077,65.2077,52290.3942
2016-04-13 11:00:00,81.56,81.95,81.51,81.9,54253.19267073848,65.2237,65.5355,65.1837,65.4955,54253.1927
2016-04-13 11:30:00,81.92,82.51,81.92,82.38,13908.93947806774,65.5115,65.9834,65.5115,65.8794,13908.9395
2016-04-13 12:00:00,82.29,82.35,82.1,82.15,12848.417545807884,65.8074,65.8554,65.6555,65.6955,12848.4175
2016-04-13 12:30:00,82.18,82.2,81.94,82.12,16447.806774014436,65.7195,65.7355,65.5275,65.6715,16447.8068
2016-04-13 13:00:00,82.1,82.15,81.97,82.08,7669.350360910605,65.6555,65.6955,65.5515,65.6395,7669.3504
2016-04-13 13:30:00,82.11,82.44,82.11,82.42,8092.726263187118,65.6635,65.9274,65.6635,65.9114,8092.7263
2016-04-13 14:00:00,82.45,82.59,82.38,82.42,16501.943364797335,65.9354,66.0473,65.8794,65.9114,16501.9434
2016-04-13 14:30:00,82.46,82.62,82.41,82.6,20235.98001110494,65.9434,66.0713,65.9034,66.0553,20235.98
2016-04-13 15:00:00,82.57,82.71,82.51,82.71,17584.675180455302,66.0313,66.1433,65.9834,66.1433,17584.6752
2016-04-13 15:30:00,82.71,82.84,82.67,82.82,70813.43697945586,66.1433,66.2473,66.1113,66.2313,70813.437
2016-04-14 09:30:00,82.69,83.16,82.44,82.59,62831.7601332593,66.1273,66.5032,65.9274,66.0473,62831.7601
2016-04-14 10:00:00,82.59,83.04,82.59,82.85,31386.729594669625,66.0473,66.4072,66.0473,66.2553,31386.7296
2016-04-14 10:30:00,82.85,82.85,82.67,82.73,10073.570238756243,66.2553,66.2553,66.1113,66.1593,10073.5702
2016-04-14 11:00:00,82.69,82.91,82.62,82.75,31349.250416435312,66.1273,66.3032,66.0713,66.1753,31349.2504
2016-04-14 11:30:00,82.87,83.49,82.86,83.29,15587.17379233759,66.2713,66.7671,66.2633,66.6071,15587.1738
2016-04-14 12:00:00,83.3,83.42,83.24,83.24,8231.538034425319,66.6151,66.7111,66.5671,66.5671,8231.538
2016-04-14 12:30:00,83.21,83.3,83.16,83.2,11093.836757357025,66.5432,66.6151,66.5032,66.5352,11093.8368
2016-04-14 13:00:00,83.14,83.21,83.09,83.12,7144.641865630205,66.4872,66.5432,66.4472,66.4712,7144.6419
2016-04-14 13:30:00,83.14,83.2,82.91,82.99,30589.950027762352,66.4872,66.5352,66.3032,66.3672,30589.95
2016-04-14 14:00:00,82.95,83.08,82.87,82.95,12824.81954469739,66.3352,66.4392,66.2713,66.3352,12824.8195
2016-04-14 14:30:00,82.96,82.96,82.81,82.85,19174.069961132704,66.3432,66.3432,66.2233,66.2553,19174.07
2016-04-14 15:00:00,82.87,82.91,82.68,82.8,29296.22431982232,66.2713,66.3032,66.1193,66.2153,29296.2243
2016-04-14 15:30:00,82.81,82.9,82.65,82.84,61787.895613548026,66.2233,66.2953,66.0953,66.2473,61787.8956
2016-04-15 09:30:00,82.35,82.59,82.18,82.26,24673.792337590225,65.8554,66.0473,65.7195,65.7834,24673.7923
2016-04-15 10:00:00,82.22,82.38,82.13,82.36,10063.853414769572,65.7515,65.8794,65.6795,65.8634,10063.8534
2016-04-15 10:30:00,82.34,82.4,82.16,82.25,22626.31871182676,65.8474,65.8954,65.7035,65.7754,22626.3187
2016-04-15 11:00:00,82.22,82.38,82.13,82.14,19629.372570794003,65.7515,65.8794,65.6795,65.6875,19629.3726
2016-04-15 11:30:00,82.15,82.32,82.15,82.25,9311.493614658522,65.6955,65.8314,65.6955,65.7754,9311.4936
2016-04-15 12:00:00,82.21,82.23,81.97,82.0,9260.133259300388,65.7435,65.7595,65.5515,65.5755,9260.1333
2016-04-15 12:30:00,81.97,82.15,81.86,82.03,18739.58911715713,65.5515,65.6955,65.4636,65.5995,18739.5891
2016-04-15 13:00:00,82.01,82.1,81.98,82.0,5968.906163242643,65.5835,65.6555,65.5595,65.5755,5968.9062
2016-04-15 13:30:00,82.0,82.05,81.92,81.95,8897.834536368684,65.5755,65.6155,65.5115,65.5355,8897.8345
2016-04-15 14:00:00,82.0,82.09,81.96,82.05,11510.272071071626,65.5755,65.6475,65.5435,65.6155,11510.2721
2016-04-15 14:30:00,82.02,82.05,81.98,82.05,19207.38478622987,65.5915,65.6155,65.5595,65.6155,19207.3848
2016-04-15 15:00:00,82.07,82.38,82.03,82.37,23381.45474736257,65.6315,65.8794,65.5995,65.8714,23381.4547
2016-04-15 15:30:00,82.37,82.42,82.19,82.38,61744.86396446418,65.8714,65.9114,65.7275,65.8794,61744.864
2016-04-18 09:30:00,81.26,81.62,81.05,81.62,49503.05385896724,64.9837,65.2716,64.8158,65.2716,49503.0539
2016-04-18 10:00:00,81.59,82.04,81.59,81.87,30326.20766240977,65.2476,65.6075,65.2476,65.4716,30326.2077
2016-04-18 10:30:00,81.87,82.42,81.87,82.35,33940.86618545253,65.4716,65.9114,65.4716,65.8554,33940.8662
2016-04-18 11:00:00,82.31,82.38,82.18,82.24,33338.423098278734,65.8234,65.8794,65.7195,65.7674,33338.4231
2016-04-18 11:30:00,82.3,82.48,82.3,82.35,24963.908939478068,65.8154,65.9594,65.8154,65.8554,24963.9089
2016-04-18 12:00:00,82.34,82.42,82.25,82.36,9300.388672959469,65.8474,65.9114,65.7754,65.8634,9300.3887
2016-04-18 12:30:00,82.31,82.41,82.12,82.19,28411.99333703498,65.8234,65.9034,65.6715,65.7275,28411.9933
2016-04-18 13:00:00,82.24,82.31,82.08,82.12,18652.137701277068,65.7674,65.8234,65.6395,65.6715,18652.1377
2016-04-18 13:30:00,82.15,82.49,82.1,82.38,25124.93059411438,65.6955,65.9674,65.6555,65.8794,25124.9306
2016-04-18 14:00:00,82.44,82.54,82.35,82.44,12895.613548028872,65.9274,66.0074,65.8554,65.9274,12895.6135
2016-04-18 14:30:00,82.41,82.69,82.39,82.49,46636.59078289838,65.9034,66.1273,65.8874,65.9674,46636.5908
2016-04-18 15:00:00,82.55,82.57,82.31,82.43,35195.724597445864,66.0154,66.0313,65.8234,65.9194,35195.7246
2016-04-18 15:30:00,82.41,82.54,82.36,82.44,53277.34591893392,65.9034,66.0074,65.8634,65.9274,53277.3459
2016-04-19 09:30:00,83.42,83.98,83.36,83.98,28349.528039977788,66.7111,67.1589,66.6631,67.1589,28349.528
2016-04-19 10:00:00,83.99,84.16,83.91,83.98,16002.22098833981,67.1669,67.3029,67.1029,67.1589,16002.221
2016-04-19 10:30:00,83.98,84.01,83.58,83.78,16553.30372015547,67.1589,67.1829,66.839,66.999,16553.3037
2016-04-19 11:00:00,83.75,83.75,83.21,83.29,21771.238200999444,66.975,66.975,66.5432,66.6071,21771.2382
2016-04-19 11:30:00,83.34,83.57,83.16,83.16,9925.041643531373,66.6471,66.8311,66.5032,66.5032,9925.0416
2016-04-19 12:00:00,83.11,83.11,82.72,83.01,13881.177123820098,66.4632,66.4632,66.1513,66.3832,13881.1771
2016-04-19 12:30:00,83.02,83.06,82.72,82.9,5413.659078289838,66.3912,66.4232,66.1513,66.2953,5413.6591
2016-04-19 13:00:00,82.95,83.21,82.85,83.21,7634.647418101054,66.3352,66.5432,66.2553,66.5432,7634.6474
2016-04-19 13:30:00,83.21,83.35,83.08,83.28,6246.529705719045,66.5432,66.6551,66.4392,66.5991,6246.5297
2016-04-19 14:00:00,83.36,83.37,83.23,83.24,8094.114380899499,66.6631,66.6711,66.5592,66.5671,8094.1144
2016-04-19 14:30:00,83.23,83.34,83.13,83.21,16478.34536368684,66.5592,66.6471,66.4792,66.5432,16478.3454
2016-04-19 15:00:00,83.16,83.23,83.09,83.19,10283.176013325929,66.5032,66.5592,66.4472,66.5272,10283.176
2016-04-19 15:30:00,83.21,83.35,83.05,83.34,101418.6563020544,66.5432,66.6551,66.4152,66.6471,101418.6563
2016-04-20 09:30:00,83.24,83.82,83.24,83.58,41053.58134369794,66.5671,67.031,66.5671,66.839,41053.5813
2016-04-20 10:00:00,83.57,83.72,83.3,83.31,26217.37923375902,66.8311,66.951,66.6151,66.6231,26217.3792
2016-04-20 10:30:00,83.35,83.37,82.98,83.0,19342.032204330924,66.6551,66.6711,66.3592,66.3752,19342.0322
2016-04-20 11:00:00,83.05,83.29,83.02,83.13,16585.230427540253,66.4152,66.6071,66.3912,66.4792,16585.2304
2016-04-20 11:30:00,83.12,83.33,82.98,82.98,4997.223764575236,66.4712,66.6391,66.3592,66.3592,4997.2238
2016-04-20 12:00:00,82.98,83.16,82.98,83.03,6290.949472515269,66.3592,66.5032,66.3592,66.3992,6290.9495
2016-04-20 12:30:00,83.03,83.32,83.03,83.31,14714.047751249303,66.3992,66.6311,66.3992,66.6231,14714.0478
2016-04-20 13:00:00,83.38,83.47,83.32,83.39,27683.231538034423,66.6791,66.7511,66.6311,66.6871,27683.2315
2016-04-20 13:30:00,83.35,83.46,83.34,83.37,10617.712382009991,66.6551,66.7431,66.6471,66.6711,10617.7124
2016-04-20 14:00:00,83.39,83.67,83.35,83.67,17258.46751804553,66.6871,66.911,66.6551,66.911,17258.4675
2016-04-20 14:30:00,83.62,83.76,83.6,83.6,15905.05274847307,66.871,66.983,66.855,66.855,15905.0527
2016-04-20 15:00:00,83.6,83.68,83.52,83.64,55270.68295391449,66.855,66.919,66.7911,66.887,55270.683
2016-04-20 15:30:00,83.66,83.68,83.26,83.28,103709.05052748472,66.903,66.919,66.5831,66.5991,103709.0505
2016-04-21 09:30:00,83.03,83.29,82.31,82.54,60056.912826207656,66.3992,66.6071,65.8234,66.0074,60056.9128
2016-04-21 10:00:00,82.53,82.55,82.13,82.49,29219.87784564131,65.9994,66.0154,65.6795,65.9674,29219.8778
2016-04-21 10:30:00,82.46,82.53,82.26,82.32,57827.59578012215,65.9434,65.9994,65.7834,65.8314,57827.5958
2016-04-21 11:00:00,82.31,82.45,82.2,82.33,39838.978345363685,65.8234,65.9354,65.7355,65.8394,39838.9783
2016-04-21 11:30:00,82.34,82.43,82.22,82.26,7352.859522487506,65.8474,65.9194,65.7515,65.7834,7352.8595
2016-04-21 12:00:00,82.2,82.28,82.1,82.16,5297.05719044975,65.7355,65.7994,65.6555,65.7035,5297.0572
2016-04-21 12:30:00,82.18,82.38,82.1,82.13,7495.835646862853,65.7195,65.8794,65.6555,65.6795,7495.8356
2016-04-21 13:00:00,82.19,82.24,81.92,81.92,10402.554136590785,65.7275,65.7674,65.5115,65.5115,10402.5541
2016-04-21 13:30:00,81.93,82.05,81.79,81.88,23403.66463076069,65.5195,65.6155,65.4076,65.4796,23403.6646
2016-04-21 14:00:00,81.87,81.88,81.68,81.68,13392.55968906163,65.4716,65.4796,65.3196,65.3196,13392.5597
2016-04-21 14:30:00,81.65,81.66,81.46,81.51,23048.30649639089,65.2956,65.3036,65.1437,65.1837,23048.3065
2016-04-21 15:00:00,81.56,81.61,81.47,81.5,25195.72459744586,65.2237,65.2636,65.1517,65.1757,25195.7246
2016-04-21 15:30:00,81.44,81.61,81.43,81.43,79700.16657412548,65.1277,65.2636,65.1197,65.1197,79700.1666
2016-04-22 09:30:00,81.28,81.46,81.16,81.35,23610.494169905607,64.9997,65.1437,64.9038,65.0557,23610.4942
2016-04-22 10:00:00,81.36,81.36,81.15,81.35,25737.09050527485,65.0637,65.0637,64.8958,65.0557,25737.0905
2016-04-22 10:30:00,81.36,81.42,81.16,81.16,38729.87229317046,65.0637,65.1117,64.9038,64.9038,38729.8723
2016-04-22 11:00:00,81.14,81.2,80.95,80.99,28901.998889505827,64.8878,64.9358,64.7358,64.7678,28901.9989
2016-04-22 11:30:00,80.97,81.31,80.9,81.26,23957.52359800111,64.7518,65.0237,64.6958,64.9837,23957.5236
2016-04-22 12:00:00,81.26,81.39,81.17,81.17,36367.29594669628,64.9837,65.0877,64.9118,64.9118,36367.2959
2016-04-22 12:30:00,81.17,81.28,81.15,81.23,17132.148806218767,64.9118,64.9997,64.8958,64.9597,17132.1488
2016-04-22 13:00:00,81.25,81.3,81.18,81.19,10426.152137701276,64.9757,65.0157,64.9198,64.9278,10426.1521
2016-04-22 13:30:00,81.21,81.51,81.19,81.38,13187.118267629094,64.9438,65.1837,64.9278,65.0797,13187.1183
2016-04-22 14:00:00,81.38,81.43,81.3,81.36,25059.689061632424,65.0797,65.1197,65.0157,65.0637,25059.6891
2016-04-22 14:30:00,81.39,81.56,81.37,81.46,29039.422543031647,65.0877,65.2237,65.0717,65.1437,29039.4225
2016-04-22 15:00:00,81.46,81.55,81.3,81.33,23250.971682398667,65.1437,65.2157,65.0157,65.0397,23250.9717
2016-04-22 15:30:00,81.33,81.34,81.17,81.27,66739.31149361466,65.0397,65.0477,64.9118,64.9917,66739.3115
2016-04-25 09:30:00,80.63,80.89,80.41,80.76,28395.3359244864,64.4799,64.6879,64.304,64.5839,28395.3359
2016-04-25 10:00:00,80.85,80.91,80.62,80.72,35573.292615213766,64.6559,64.7038,64.4719,64.5519,35573.2926
2016-04-25 10:30:00,80.7,81.08,80.68,81.02,27466.68517490283,64.5359,64.8398,64.5199,64.7918,27466.6852
2016-04-25 11:00:00,80.99,81.38,80.8,81.35,33364.79733481399,64.7678,65.0797,64.6159,65.0557,33364.7973
2016-04-25 11:30:00,81.41,81.41,81.0,81.23,6407.551360355357,65.1037,65.1037,64.7758,64.9597,6407.5514
2016-04-25 12:00:00,81.23,81.33,81.01,81.33,7481.954469739034,64.9597,65.0397,64.7838,65.0397,7481.9545
2016-04-25 12:30:00,81.32,81.38,80.93,81.22,11231.260410882842,65.0317,65.0797,64.7198,64.9518,11231.2604
2016-04-25 13:00:00,81.29,81.51,81.27,81.34,8189.894503053858,65.0077,65.1837,64.9917,65.0477,8189.8945
2016-04-25 13:30:00,81.35,81.44,81.18,81.33,22644.36424208773,65.0557,65.1277,64.9198,65.0397,22644.3642
2016-04-25 14:00:00,81.33,81.41,81.18,81.33,31166.01887840089,65.0397,65.1037,64.9198,65.0397,31166.0189
2016-04-25 14:30:00,81.34,81.43,81.22,81.4,39176.84619655747,65.0477,65.1197,64.9518,65.0957,39176.8462
2016-04-25 15:00:00,81.41,81.41,81.12,81.25,95129.09494725152,65.1037,65.1037,64.8718,64.9757,95129.0949
2016-04-25 15:30:00,81.26,81.38,81.17,81.36,110694.058856191,64.9837,65.0797,64.9118,65.0637,110694.0589
2016-04-26 09:30:00,81.6,82.02,81.45,82.02,68318.98945030538,65.2556,65.5915,65.1357,65.5915,68318.9895
2016-04-26 10:00:00,81.95,82.25,81.56,81.56,38033.03720155469,65.5355,65.7754,65.2237,65.2237,38033.0372
2016-04-26 10:30:00,81.53,81.72,81.46,81.46,46724.04219877845,65.1997,65.3516,65.1437,65.1437,46724.0422
2016-04-26 11:00:00,81.44,81.53,81.3,81.5,40234.59189339256,65.1277,65.1997,65.0157,65.1757,40234.5919
2016-04-26 11:30:00,81.48,81.7,81.34,81.59,17790.11660188784,65.1597,65.3356,65.0477,65.2476,17790.1166
2016-04-26 12:00:00,81.66,82.06,81.6,82.05,22375.069405885617,65.3036,65.6235,65.2556,65.6155,22375.0694
2016-04-26 12:30:00,82.05,82.32,82.0,82.2,44891.7268184342,65.6155,65.8314,65.5755,65.7355,44891.7268
2016-04-26 13:00:00,82.28,82.43,82.2,82.43,27032.20433092726,65.7994,65.9194,65.7355,65.9194,27032.2043
2016-04-26 13:30:00,82.43,82.74,82.28,82.73,40467.79566907274,65.9194,66.1673,65.7994,66.1593,40467.7957
2016-04-26 14:00:00,82.67,82.86,82.55,82.74,63649.3614658523,66.1113,66.2633,66.0154,66.1673,63649.3615
2016-04-26 14:30:00,82.75,82.87,82.51,82.51,74562.74292059966,66.1753,66.2713,65.9834,65.9834,74562.7429
2016-04-26 15:00:00,82.51,82.52,82.2,82.43,93717.379233759,65.9834,65.9914,65.7355,65.9194,93717.3792
2016-04-26 15:30:00,82.44,82.62,82.37,82.4,129246.25208217656,65.9274,66.0713,65.8714,65.8954,129246.2521
2016-04-27 09:30:00,82.51,82.69,82.38,82.41,39707.1071626874,65.9834,66.1273,65.8794,65.9034,39707.1072
2016-04-27 10:00:00,82.39,82.46,81.96,82.02,57214.0477512493,65.8874,65.9434,65.5435,65.5915,57214.0478
2016-04-27 10:30:00,82.0,82.45,81.95,82.44,80905.05274847307,65.5755,65.9354,65.5355,65.9274,80905.0527
2016-04-27 11:00:00,82.43,82.48,82.28,82.39,74453.08162132149,65.9194,65.9594,65.7994,65.8874,74453.0816
2016-04-27 11:30:00,82.41,82.65,82.41,82.42,22380.621876735146,65.9034,66.0953,65.9034,65.9114,22380.6219
2016-04-27 12:00:00,82.41,82.48,82.2,82.45,12354.247640199888,65.9034,65.9594,65.7355,65.9354,12354.2476
2016-04-27 12:30:00,82.51,82.72,82.45,82.72,22390.33870072182,65.9834,66.1513,65.9354,66.1513,22390.3387
2016-04-27 13:00:00,82.72,82.72,82.44,82.46,12924.764019988894,66.1513,66.1513,65.9274,65.9434,12924.764
2016-04-27 13:30:00,82.48,82.81,82.44,82.74,47541.643531371454,65.9594,66.2233,65.9274,66.1673,47541.6435
2016-04-27 14:00:00,82.73,82.91,82.51,82.62,28327.31815657968,66.1593,66.3032,65.9834,66.0713,28327.3182
2016-04-27 14:30:00,82.65,82.68,82.31,82.57,33252.359800111044,66.0953,66.1193,65.8234,66.0313,33252.3598
2016-04-27 15:00:00,82.59,82.8,82.41,82.77,45530.26096612992,66.0473,66.2153,65.9034,66.1913,45530.261
2016-04-27 15:30:00,82.76,82.91,82.72,82.79,241318.71182676288,66.1833,66.3032,66.1513,66.2073,241318.7118
2016-04-28 09:30:00,81.86,81.93,81.52,81.78,34187.951138256525,65.4636,65.5195,65.1917,65.3996,34187.9511
2016-04-28 10:00:00,81.82,82.1,81.69,81.99,127255.69128262076,65.4316,65.6555,65.3276,65.5675,127255.6913
2016-04-28 10:30:00,82.0,82.04,81.54,81.59,88073.29261521377,65.5755,65.6075,65.2077,65.2476,88073.2926
2016-04-28 11:00:00,81.64,82.45,81.51,82.41,221519.98889505828,65.2876,65.9354,65.1837,65.9034,221519.9889
2016-04-28 11:30:00,82.42,82.82,82.33,82.59,39714.0477512493,65.9114,66.2313,65.8394,66.0473,39714.0478
2016-04-28 12:00:00,82.6,82.87,82.51,82.82,18024.7084952804,66.0553,66.2713,65.9834,66.2313,18024.7085
2016-04-28 12:30:00,82.78,82.92,82.68,82.81,32408.384230982785,66.1993,66.3112,66.1193,66.2233,32408.3842
2016-04-28 13:00:00,82.78,82.82,82.33,82.4,32134.925041643528,66.1993,66.2313,65.8394,65.8954,32134.925
2016-04-28 13:30:00,82.36,82.6,82.32,82.44,40198.500832870624,65.8634,66.0553,65.8314,65.9274,40198.5008
2016-04-28 14:00:00,82.46,82.46,82.13,82.32,28289.83897834536,65.9434,65.9434,65.6795,65.8314,28289.839
2016-04-28 14:30:00,82.45,82.59,82.25,82.32,41712.9372570794,65.9354,66.0473,65.7754,65.8314,41712.9373
2016-04-28 15:00:00,82.32,82.36,82.05,82.12,36982.23209328151,65.8314,65.8634,65.6155,65.6715,36982.2321
2016-04-28 15:30:00,82.08,82.62,81.97,82.56,416172.9594669628,65.6395,66.0713,65.5515,66.0234,416172.9595
2016-04-29 09:30:00,87.72,88.11,87.1,87.12,258678.51193781232,70.1498,70.4617,69.654,69.67,258678.5119
2016-04-29 10:00:00,87.12,87.17,86.59,86.87,217418.10105496945,69.67,69.71,69.2461,69.4701,217418.1011
2016-04-29 10:30:00,86.9,87.22,86.83,87.1,94485.00832870627,69.4941,69.75,69.4381,69.654,94485.0083
2016-04-29 11:00:00,87.1,87.55,87.0,87.12,109060.24430871736,69.654,70.0139,69.574,69.67,109060.2443
2016-04-29 11:30:00,87.09,87.43,86.78,87.28,55022.20988339811,69.646,69.9179,69.3981,69.7979,55022.2099
2016-04-29 12:00:00,87.26,87.62,86.96,87.55,60102.72071071626,69.7819,70.0698,69.542,70.0139,60102.7207
2016-04-29 12:30:00,87.56,88.26,87.51,88.18,56775.402554136585,70.0219,70.5817,69.9819,70.5177,56775.4026
2016-04-29 13:00:00,88.18,88.89,88.12,88.62,107826.20766240975,70.5177,71.0855,70.4697,70.8695,107826.2077
2016-04-29 13:30:00,88.64,88.72,88.13,88.18,66821.2104386452,70.8855,70.9495,70.4777,70.5177,66821.2104
2016-04-29 14:00:00,88.21,88.39,88.04,88.17,67844.25319267073,70.5417,70.6856,70.4057,70.5097,67844.2532
2016-04-29 14:30:00,88.23,88.35,88.05,88.12,75634.36979455857,70.5577,70.6536,70.4137,70.4697,75634.3698
2016-04-29 15:00:00,88.08,88.23,87.82,87.85,110359.52248750694,70.4377,70.5577,70.2298,70.2538,110359.5225
2016-04-29 15:30:00,87.85,88.37,87.81,88.25,247555.52470849527,70.2538,70.6696,70.2218,70.5737,247555.5247
2016-05-02 09:30:00,88.67,89.38,88.58,88.94,86572.73736812882,70.9095,71.4773,70.8376,71.1254,86572.7374
2016-05-02 10:00:00,88.98,89.29,88.98,89.21,33410.6052193226,71.1574,71.4053,71.1574,71.3414,33410.6052
2016-05-02 10:30:00,89.19,89.3,88.96,89.04,26903.10938367573,71.3254,71.4133,71.1414,71.2054,26903.1094
2016-05-02 11:00:00,89.04,89.36,89.01,89.3,43878.400888395336,71.2054,71.4613,71.1814,71.4133,43878.4009
2016-05-02 11:30:00,89.32,89.37,88.93,88.99,22888.67295946696,71.4293,71.4693,71.1175,71.1654,22888.673
2016-05-02 12:00:00,88.98,89.16,88.92,88.93,30234.59189339256,71.1574,71.3014,71.1095,71.1175,30234.5919
2016-05-02 12:30:00,88.95,89.08,88.8,88.88,26411.715713492504,71.1334,71.2374,71.0135,71.0775,26411.7157
2016-05-02 13:00:00,88.9,89.15,88.9,89.11,17265.40810660744,71.0935,71.2934,71.0935,71.2614,17265.4081
2016-05-02 13:30:00,89.06,89.17,88.95,89.03,14647.41810105497,71.2214,71.3094,71.1334,71.1974,14647.4181
2016-05-02 14:00:00,88.96,89.1,88.91,88.99,15080.510827318156,71.1414,71.2534,71.1015,71.1654,15080.5108
2016-05-02 14:30:00,89.06,89.06,88.85,89.03,51837.867851193776,71.2214,71.2214,71.0535,71.1974,51837.8679
2016-05-02 15:00:00,89.06,89.35,89.06,89.33,45470.5719044975,71.2214,71.4533,71.2214,71.4373,45470.5719
2016-05-02 15:30:00,89.34,89.51,89.21,89.22,94054.69183786784,71.4453,71.5813,71.3414,71.3494,94054.6918
2016-05-03 09:30:00,87.82,87.93,86.81,86.94,78618.8228761799,70.2298,70.3177,69.4221,69.526,78618.8229
2016-05-03 10:00:00,87.06,87.06,86.51,86.92,22465.297057190448,69.622,69.622,69.1822,69.5101,22465.2971
2016-05-03 10:30:00,86.93,87.29,86.81,87.19,40938.36757357024,69.518,69.8059,69.4221,69.726,40938.3676
2016-05-03 11:00:00,87.13,87.6,86.98,87.57,29496.113270405327,69.678,70.0538,69.558,70.0299,29496.1133
2016-05-03 11:30:00,87.49,88.11,87.47,88.03,13839.53359244864,69.9659,70.4617,69.9499,70.3977,13839.5336
2016-05-03 12:00:00,87.98,88.01,87.68,87.87,16264.57523598001,70.3577,70.3817,70.1178,70.2698,16264.5752
2016-05-03 12:30:00,87.88,88.18,87.77,88.09,12076.624097723488,70.2778,70.5177,70.1898,70.4457,12076.6241
2016-05-03 13:00:00,88.19,88.35,88.04,88.27,13213.492504164353,70.5257,70.6536,70.4057,70.5896,13213.4925
2016-05-03 13:30:00,88.27,88.36,88.16,88.17,20488.617434758467,70.5896,70.6616,70.5017,70.5097,20488.6174
2016-05-03 14:00:00,88.19,88.26,87.81,87.88,32065.519156024428,70.5257,70.5817,70.2218,70.2778,32065.5192
2016-05-03 14:30:00,87.94,88.0,87.8,88.0,30319.26707384786,70.3257,70.3737,70.2138,70.3737,30319.2671
2016-05-03 15:00:00,87.95,87.96,87.72,87.82,28996.39089394781,70.3337,70.3417,70.1498,70.2298,28996.3909
2016-05-03 15:30:00,87.79,87.82,87.45,87.64,70256.80177679067,70.2058,70.2298,69.9339,70.0858,70256.8018
2016-05-04 09:30:00,87.82,88.54,87.68,88.46,70521.93225985563,70.2298,70.8056,70.1178,70.7416,70521.9323
2016-05-04 10:00:00,88.39,89.11,88.18,88.89,32978.900610771794,70.6856,71.2614,70.5177,71.0855,32978.9006
2016-05-04 10:30:00,88.88,89.16,88.54,88.57,43221.82121043864,71.0775,71.3014,70.8056,70.8296,43221.8212
2016-05-04 11:00:00,88.59,89.04,88.57,88.78,57877.5680177679,70.8456,71.2054,70.8296,70.9975,57877.568
2016-05-04 11:30:00,88.76,89.34,88.65,89.31,50637.14602998334,70.9815,71.4453,70.8935,71.4213,50637.146
2016-05-04 12:00:00,89.33,89.34,89.03,89.22,33339.81121599111,71.4373,71.4453,71.1974,71.3494,33339.8112
2016-05-04 12:30:00,89.26,89.33,89.06,89.33,26471.404775124927,71.3814,71.4373,71.2214,71.4373,26471.4048
2016-05-04 13:00:00,89.27,89.96,89.24,89.92,86755.96890616324,71.3893,71.9411,71.3654,71.9092,86755.9689
2016-05-04 13:30:00,89.89,90.43,89.88,90.14,99104.6640755136,71.8852,72.317,71.8772,72.0851,99104.6641
2016-05-04 14:00:00,90.07,90.26,89.82,90.25,82530.5385896724,72.0291,72.1811,71.8292,72.1731,82530.5386
2016-05-04 14:30:00,90.22,90.43,90.06,90.22,135480.28872848416,72.1491,72.317,72.0211,72.1491,135480.2887
2016-05-04 15:00:00,90.21,90.45,89.98,90.42,187574.95835646865,72.1411,72.333,71.9571,72.309,187574.9584
2016-05-04 15:30:00,90.42,90.57,90.32,90.57,250383.12048861745,72.309,72.429,72.229,72.429,250383.1205
2016-05-05 09:30:00,90.7,90.76,90.04,90.37,72488.89505830094,72.5329,72.5809,72.0051,72.269,72488.8951
2016-05-05 10:00:00,90.47,90.58,90.09,90.3,30968.90616324264,72.349,72.437,72.0451,72.213,30968.9062
2016-05-05 10:30:00,90.23,90.53,90.17,90.32,38368.96168795114,72.1571,72.397,72.1091,72.229,38368.9617
2016-05-05 11:00:00,90.35,90.53,90.09,90.27,25517.767906718487,72.253,72.397,72.0451,72.1891,25517.7679
2016-05-05 11:30:00,90.32,90.4,90.23,90.28,21603.27595780122,72.229,72.293,72.1571,72.197,21603.276
2016-05-05 12:00:00,90.28,90.55,90.23,90.55,19068.57301499167,72.197,72.413,72.1571,72.413,19068.573
2016-05-05 12:30:00,90.55,90.63,90.45,90.5,19523.87562465297,72.413,72.4769,72.333,72.373,19523.8756
2016-05-05 13:00:00,90.55,90.58,90.24,90.26,40714.880621876735,72.413,72.437,72.1651,72.1811,40714.8806
2016-05-05 13:30:00,90.28,90.41,90.23,90.4,25437.257079400333,72.197,72.301,72.1571,72.293,25437.2571
2016-05-05 14:00:00,90.37,90.49,90.34,90.37,28763.187118267622,72.269,72.365,72.245,72.269,28763.1871
2016-05-05 14:30:00,90.39,90.45,90.28,90.32,28956.135480288725,72.285,72.333,72.197,72.229,28956.1355
2016-05-05 15:00:00,90.29,90.42,90.08,90.39,50921.71016102165,72.205,72.309,72.0371,72.285,50921.7102
2016-05-05 15:30:00,90.4,90.41,90.22,90.29,145632.9816768462,72.293,72.301,72.1491,72.205,145632.9817
2016-05-06 09:30:00,89.68,90.48,89.68,90.3,48625.76346474181,71.7172,72.357,71.7172,72.213,48625.7635
2016-05-06 10:00:00,90.24,90.45,90.16,90.39,46360.355358134366,72.1651,72.333,72.1011,72.285,46360.3554
2016-05-06 10:30:00,90.34,90.48,89.47,89.52,41228.48417545808,72.245,72.357,71.5493,71.5893,41228.4842
2016-05-06 11:00:00,89.55,90.15,89.52,89.84,50233.20377568017,71.6133,72.0931,71.5893,71.8452,50233.2038
2016-05-06 11:30:00,89.92,90.08,89.71,89.71,8207.940033314824,71.9092,72.0371,71.7412,71.7412,8207.94
2016-05-06 12:00:00,89.72,90.08,89.72,90.05,19296.22431982232,71.7492,72.0371,71.7492,72.0131,19296.2243
2016-05-06 12:30:00,90.09,90.11,89.9,90.01,51996.11327040532,72.0451,72.0611,71.8932,71.9811,51996.1133
2016-05-06 13:00:00,90.01,90.42,89.94,90.19,63200.99944475291,71.9811,72.309,71.9251,72.1251,63200.9994
2016-05-06 13:30:00,90.11,90.35,90.11,90.3,43915.880066629645,72.0611,72.253,72.0611,72.213,43915.8801
2016-05-06 14:00:00,90.31,90.38,90.19,90.24,36129.92781787896,72.221,72.277,72.1251,72.1651,36129.9278
2016-05-06 14:30:00,90.23,90.32,90.11,90.2,32666.57412548584,72.1571,72.229,72.0611,72.1331,32666.5741
2016-05-06 15:00:00,90.22,90.23,90.04,90.21,68703.4980566352,72.1491,72.1571,72.0051,72.1411,68703.4981
2016-05-06 15:30:00,90.2,90.28,90.01,90.26,100798.16768461964,72.1331,72.197,71.9811,72.1811,100798.1677
2016-05-09 09:30:00,89.44,90.13,89.43,89.87,63037.20155469184,71.5253,72.0771,71.5173,71.8692,63037.2016
2016-05-09 10:00:00,89.82,89.91,89.5,89.63,16426.985008328706,71.8292,71.9012,71.5733,71.6772,16426.985
2016-05-09 10:30:00,89.61,89.74,89.47,89.68,37915.04719600222,71.6612,71.7652,71.5493,71.7172,37915.0472
2016-05-09 11:00:00,89.67,89.87,89.62,89.66,18632.70405330372,71.7092,71.8692,71.6692,71.7012,18632.7041
2016-05-09 11:30:00,89.71,90.1,89.66,89.9,18593.83675735702,71.7412,72.0531,71.7012,71.8932,18593.8368
2016-05-09 12:00:00,89.91,89.91,89.71,89.78,14504.441976679622,71.9012,71.9012,71.7412,71.7972,14504.442
2016-05-09 12:30:00,89.83,89.91,89.68,89.73,11510.272071071626,71.8372,71.9012,71.7172,71.7572,11510.2721
2016-05-09 13:00:00,89.72,89.86,89.68,89.78,14490.560799555802,71.7492,71.8612,71.7172,71.7972,14490.5608
2016-05-09 13:30:00,89.78,89.91,89.62,89.63,31715.71349250416,71.7972,71.9012,71.6692,71.6772,31715.7135
2016-05-09 14:00:00,89.65,89.81,89.59,89.75,22523.59800111049,71.6932,71.8212,71.6453,71.7732,22523.598
2016-05-09 14:30:00,89.81,89.98,89.67,89.86,67205.719044975,71.8212,71.9571,71.7092,71.8612,67205.719
2016-05-09 15:00:00,89.86,89.88,89.67,89.7,22043.30927262632,71.8612,71.8772,71.7092,71.7332,22043.3093
2016-05-09 15:30:00,89.7,89.8,89.6,89.76,123532.7595780122,71.7332,71.8132,71.6533,71.7812,123532.7596
2016-05-10 09:30:00,89.42,90.03,89.19,89.71,94776.51304830649,71.5093,71.9971,71.3254,71.7412,94776.513
2016-05-10 10:00:00,89.77,89.91,89.6,89.62,23045.530260966127,71.7892,71.9012,71.6533,71.6692,23045.5303
2016-05-10 10:30:00,89.65,89.86,89.64,89.83,68284.28650749582,71.6932,71.8612,71.6852,71.8372,68284.2865
2016-05-10 11:00:00,89.82,89.96,89.75,89.86,38392.55968906163,71.8292,71.9411,71.7732,71.8612,38392.5597
2016-05-10 11:30:00,89.86,90.04,89.81,89.99,124082.45419211547,71.8612,72.0051,71.8212,71.9651,124082.4542
2016-05-10 12:00:00,89.97,90.27,89.97,90.17,89265.68573014991,71.9491,72.1891,71.9491,72.1091,89265.6857
2016-05-10 12:30:00,90.17,90.22,89.83,89.93,100642.69850083286,72.1091,72.1491,71.8372,71.9172,100642.6985
2016-05-10 13:00:00,89.93,90.27,89.93,90.09,75292.8928373126,71.9172,72.1891,71.9172,72.0451,75292.8928
2016-05-10 13:30:00,90.16,90.58,90.1,90.54,21456.135480288725,72.1011,72.437,72.0531,72.405,21456.1355
2016-05-10 14:00:00,90.55,90.64,90.37,90.43,54053.30372015547,72.413,72.4849,72.269,72.317,54053.3037
2016-05-10 14:30:00,90.42,90.51,90.22,90.28,52969.18378678511,72.309,72.381,72.1491,72.197,52969.1838
2016-05-10 15:00:00,90.26,90.4,90.21,90.37,61633.81454747362,72.1811,72.293,72.1411,72.269,61633.8145
2016-05-10 15:30:00,90.37,90.45,90.18,90.22,148280.1221543587,72.269,72.333,72.1171,72.1491,148280.1222
2016-05-11 09:30:00,89.54,90.45,89.48,90.08,95830.09439200444,71.6053,72.333,71.5573,72.0371,95830.0944
2016-05-11 10:00:00,90.14,90.55,89.93,90.55,24253.19267073848,72.0851,72.413,71.9172,72.413,24253.1927
2016-05-11 10:30:00,90.57,90.88,90.49,90.78,19129.65019433648,72.429,72.6769,72.365,72.5969,19129.6502
2016-05-11 11:00:00,90.76,90.76,90.27,90.71,22320.93281510272,72.5809,72.5809,72.1891,72.5409,22320.9328
2016-05-11 11:30:00,90.63,90.76,90.45,90.63,13471.682398667406,72.4769,72.5809,72.333,72.4769,13471.6824
2016-05-11 12:00:00,90.55,90.99,90.53,90.95,11660.188784008884,72.413,72.7648,72.397,72.7328,11660.1888
2016-05-11 12:30:00,90.93,90.93,90.73,90.82,6787.895613548028,72.7169,72.7169,72.5569,72.6289,6787.8956
2016-05-11 13:00:00,90.78,90.86,90.63,90.72,10688.506385341476,72.5969,72.6609,72.4769,72.5489,10688.5064
2016-05-11 13:30:00,90.68,90.78,90.22,90.31,17114.1032759578,72.5169,72.5969,72.1491,72.221,17114.1033
2016-05-11 14:00:00,90.23,90.27,89.93,90.05,21447.80677401444,72.1571,72.1891,71.9172,72.0131,21447.8068
2016-05-11 14:30:00,90.09,90.1,89.7,89.7,18253.74791782343,72.0451,72.0531,71.7332,71.7332,18253.7479
2016-05-11 15:00:00,89.73,89.9,89.67,89.69,28870.072182121043,71.7572,71.8932,71.7092,71.7252,28870.0722
2016-05-11 15:30:00,89.7,89.82,89.59,89.7,73124.6529705719,71.7332,71.8292,71.6453,71.7332,73124.653
2016-05-12 09:30:00,89.87,89.9,89.39,89.39,53507.77345918934,71.8692,71.8932,71.4853,71.4853,53507.7735
2016-05-12 10:00:00,89.46,89.73,89.3,89.63,17257.079400333147,71.5413,71.7572,71.4133,71.6772,17257.0794
2016-05-12 10:30:00,89.66,89.7,89.27,89.29,7809.550249861188,71.7012,71.7332,71.3893,71.4053,7809.5502
2016-05-12 11:00:00,89.29,89.29,88.85,89.05,22272.34869516935,71.4053,71.4053,71.0535,71.2134,22272.3487
2016-05-12 11:30:00,89.07,89.27,88.93,88.93,9022.765130483063,71.2294,71.3893,71.1175,71.1175,9022.7651
2016-05-12 12:00:00,88.96,89.24,88.95,89.14,4493.337034980566,71.1414,71.3654,71.1334,71.2854,4493.337
2016-05-12 12:30:00,89.2,89.39,89.06,89.34,4583.564686285396,71.3334,71.4853,71.2214,71.4453,4583.5647
2016-05-12 13:00:00,89.37,89.37,89.16,89.29,6290.949472515269,71.4693,71.4693,71.3014,71.4053,6290.9495
2016-05-12 13:30:00,89.25,89.32,89.0,89.08,32368.128817323708,71.3734,71.4293,71.1734,71.2374,32368.1288
2016-05-12 14:00:00,89.16,89.52,89.14,89.37,18896.446418656305,71.3014,71.5893,71.2854,71.4693,18896.4464
2016-05-12 14:30:00,89.34,89.44,89.22,89.32,14991.671293725709,71.4453,71.5253,71.3494,71.4293,14991.6713
2016-05-12 15:00:00,89.35,89.47,89.23,89.23,17456.968350916155,71.4533,71.5493,71.3574,71.3574,17456.9684
2016-05-12 15:30:00,89.23,89.24,88.92,88.97,109365.6302054414,71.3574,71.3654,71.1095,71.1494,109365.6302
2016-05-13 09:30:00,88.96,89.26,88.72,89.11,52694.33647973348,71.1414,71.3814,70.9495,71.2614,52694.3365
2016-05-13 10:00:00,89.19,89.26,88.84,88.95,42634.64741810105,71.3254,71.3814,71.0455,71.1334,42634.6474
2016-05-13 10:30:00,88.95,88.98,88.57,88.66,38157.96779566907,71.1334,71.1574,70.8296,70.9015,38157.9678
2016-05-13 11:00:00,88.71,89.08,88.61,89.06,44415.60244308717,70.9415,71.2374,70.8615,71.2214,44415.6024
2016-05-13 11:30:00,89.15,89.55,89.04,89.33,13684.064408661854,71.2934,71.6133,71.2054,71.4373,13684.0644
2016-05-13 12:00:00,89.42,89.59,89.37,89.5,8764.57523598001,71.5093,71.6453,71.4693,71.5733,8764.5752
2016-05-13 12:30:00,89.5,89.51,89.09,89.15,12064.131038312047,71.5733,71.5813,71.2454,71.2934,12064.131
2016-05-13 13:00:00,89.12,89.2,88.98,89.06,9335.091615769015,71.2694,71.3334,71.1574,71.2214,9335.0916
2016-05-13 13:30:00,88.99,88.99,88.47,88.47,14718.212104386452,71.1654,71.1654,70.7496,70.7496,14718.2121
2016-05-13 14:00:00,88.54,88.71,88.3,88.42,8213.492504164353,70.8056,70.9415,70.6136,70.7096,8213.4925
2016-05-13 14:30:00,88.39,88.47,88.12,88.24,11840.644086618544,70.6856,70.7496,70.4697,70.5657,11840.6441
2016-05-13 15:00:00,88.22,88.5,88.14,88.36,18878.400888395336,70.5497,70.7736,70.4857,70.6616,18878.4009
2016-05-13 15:30:00,88.24,88.52,88.24,88.42,92991.39367018324,70.5657,70.7896,70.5657,70.7096,92991.3937
2016-05-16 09:30:00,88.04,89.26,88.02,89.08,62466.68517490283,70.7364,71.7167,70.7204,71.572,62466.6852
2016-05-16 10:00:00,89.14,89.27,88.83,89.0,22293.17046085508,71.6203,71.7247,71.3712,71.5078,22293.1705
2016-05-16 10:30:00,89.0,89.17,88.9,89.08,35513.60355358134,71.5078,71.6444,71.4274,71.572,35513.6036
2016-05-16 11:00:00,89.08,89.27,89.02,89.18,10144.364242087728,71.572,71.7247,71.5238,71.6524,10144.3642
2016-05-16 11:30:00,89.24,89.5,89.24,89.34,11521.377012770685,71.7006,71.9095,71.7006,71.7809,11521.377
2016-05-16 12:00:00,89.29,89.37,89.01,89.06,20179.06718489728,71.7408,71.805,71.5158,71.556,20179.0672
2016-05-16 12:30:00,89.05,89.14,88.9,89.11,8246.80732926152,71.5479,71.6203,71.4274,71.5961,8246.8073
2016-05-16 13:00:00,89.16,89.25,89.08,89.11,44305.941143809,71.6363,71.7086,71.572,71.5961,44305.9411
2016-05-16 13:30:00,89.19,89.19,88.95,89.12,40501.1104941699,71.6604,71.6604,71.4676,71.6042,40501.1105
2016-05-16 14:00:00,89.09,89.17,89.03,89.09,39759.85563575791,71.5801,71.6444,71.5319,71.5801,39759.8556
2016-05-16 14:30:00,89.15,89.15,88.98,89.06,6657.41254858412,71.6283,71.6283,71.4917,71.556,6657.4125
2016-05-16 15:00:00,89.13,89.21,89.01,89.06,13711.826762909492,71.6122,71.6765,71.5158,71.556,13711.8268
2016-05-16 15:30:00,89.05,89.11,88.87,88.92,57865.07495835646,71.5479,71.5961,71.4033,71.4435,57865.075
2016-05-17 09:30:00,88.33,88.83,88.12,88.75,68933.9255968906,70.9695,71.3712,70.8007,71.3069,68933.9256
2016-05-17 10:00:00,88.75,88.85,88.36,88.75,44019.9888950583,71.3069,71.3872,70.9936,71.3069,44019.9889
2016-05-17 10:30:00,88.74,88.94,88.44,88.94,43395.3359244864,71.2989,71.4596,71.0578,71.4596,43395.3359
2016-05-17 11:00:00,88.96,89.05,88.59,89.01,70273.45918933925,71.4756,71.5479,71.1783,71.5158,70273.4592
2016-05-17 11:30:00,89.0,89.3,88.99,89.28,41782.3431426985,71.5078,71.7488,71.4997,71.7327,41782.3431
2016-05-17 12:00:00,89.18,89.29,88.7,88.7,4044.975013881177,71.6524,71.7408,71.2667,71.2667,4044.975
2016-05-17 12:30:00,88.65,88.8,88.61,88.69,4015.824541921155,71.2266,71.3471,71.1944,71.2587,4015.8245
2016-05-17 13:00:00,88.68,88.74,88.61,88.63,4858.411993337035,71.2507,71.2989,71.1944,71.2105,4858.412
2016-05-17 13:30:00,88.61,88.68,88.07,88.07,7091.893392559688,71.1944,71.2507,70.7606,70.7606,7091.8934
2016-05-17 14:00:00,88.14,88.21,87.66,87.82,18069.12826207662,70.8168,70.873,70.4311,70.5597,18069.1283
2016-05-17 14:30:00,87.81,87.93,87.67,87.7,23917.268184342032,70.5517,70.6481,70.4392,70.4633,23917.2682
2016-05-17 15:00:00,87.67,87.85,87.55,87.61,65195.72459744586,70.4392,70.5838,70.3428,70.391,65195.7246
2016-05-17 15:30:00,87.63,87.86,87.55,87.77,147005.830094392,70.407,70.5918,70.3428,70.5195,147005.8301
2016-05-18 09:30:00,87.39,87.64,87.13,87.18,52617.99000555247,70.2142,70.4151,70.0053,70.0455,52617.99
2016-05-18 10:00:00,87.21,87.77,87.21,87.67,54014.43642420877,70.0696,70.5195,70.0696,70.4392,54014.4364
2016-05-18 10:30:00,87.64,87.65,87.34,87.49,45530.26096612992,70.4151,70.4231,70.174,70.2945,45530.261
2016-05-18 11:00:00,87.47,87.67,87.32,87.54,51453.35924486396,70.2785,70.4392,70.158,70.3347,51453.3592
2016-05-18 11:30:00,87.56,87.74,87.46,87.48,24822.320932815102,70.3508,70.4954,70.2704,70.2865,24822.3209
2016-05-18 12:00:00,87.51,87.76,87.46,87.67,15141.588006662963,70.3106,70.5115,70.2704,70.4392,15141.588
2016-05-18 12:30:00,87.69,87.94,87.69,87.84,11382.56524153248,70.4552,70.6561,70.4552,70.5758,11382.5652
2016-05-18 13:00:00,87.87,87.94,87.74,87.92,32688.78400888395,70.5999,70.6561,70.4954,70.64,32688.784
2016-05-18 13:30:00,87.92,88.18,87.9,88.05,22383.39811215991,70.64,70.8489,70.624,70.7445,22383.3981
2016-05-18 14:00:00,88.03,88.03,87.38,87.38,34029.70571904497,70.7284,70.7284,70.2062,70.2062,34029.7057
2016-05-18 14:30:00,87.39,87.62,86.98,87.62,40737.09050527484,70.2142,70.399,69.8848,70.399,40737.0905
2016-05-18 15:00:00,87.62,87.78,87.26,87.27,39117.15713492504,70.399,70.5275,70.1098,70.1178,39117.1571
2016-05-18 15:30:00,87.31,87.54,87.25,87.44,124056.07995558022,70.1499,70.3347,70.1017,70.2544,124056.08
2016-05-19 09:30:00,86.98,87.1,86.32,86.32,26413.103831204884,69.8848,69.9812,69.3545,69.3545,26413.1038
2016-05-19 10:00:00,86.33,86.45,85.86,85.86,43578.56746252082,69.3625,69.4589,68.9849,68.9849,43578.5675
2016-05-19 10:30:00,85.99,86.14,85.8,85.91,33002.498611882285,69.0894,69.2099,68.9367,69.0251,33002.4986
2016-05-19 11:00:00,85.91,86.12,85.82,86.07,55385.89672404219,69.0251,69.1938,68.9528,69.1536,55385.8967
2016-05-19 11:30:00,86.15,86.33,86.05,86.26,25991.11604664076,69.2179,69.3625,69.1376,69.3063,25991.116
2016-05-19 12:00:00,86.24,86.37,86.09,86.16,15240.144364242087,69.2902,69.3947,69.1697,69.2259,15240.1444
2016-05-19 12:30:00,86.15,86.22,86.02,86.11,58181.56579677956,69.2179,69.2742,69.1135,69.1858,58181.5658
2016-05-19 13:00:00,86.1,86.22,85.96,86.04,11089.672404219877,69.1777,69.2742,69.0653,69.1295,11089.6724
2016-05-19 13:30:00,86.06,86.32,86.02,86.27,54694.61410327596,69.1456,69.3545,69.1135,69.3143,54694.6141
2016-05-19 14:00:00,86.25,86.68,86.25,86.64,19518.32315380344,69.2983,69.6437,69.2983,69.6116,19518.3232
2016-05-19 14:30:00,86.61,86.66,86.15,86.19,20832.870627429205,69.5875,69.6277,69.2179,69.25,20832.8706
2016-05-19 15:00:00,86.2,86.54,86.13,86.44,25083.28706274292,69.2581,69.5313,69.2018,69.4509,25083.2871
2016-05-19 15:30:00,86.43,86.56,86.3,86.44,75760.68850638534,69.4429,69.5473,69.3384,69.4509,75760.6885
2016-05-20 09:30:00,86.83,87.15,86.73,87.1,25406.71848972793,69.7643,70.0214,69.6839,69.9812,25406.7185
2016-05-20 10:00:00,87.1,87.18,86.87,86.92,17638.8117712382,69.9812,70.0455,69.7964,69.8366,17638.8118
2016-05-20 10:30:00,86.92,87.07,86.83,86.99,13782.620766240976,69.8366,69.9571,69.7643,69.8928,13782.6208
2016-05-20 11:00:00,87.0,87.2,86.96,87.15,10161.021654636312,69.9009,70.0615,69.8687,70.0214,10161.0217
2016-05-20 11:30:00,87.2,87.32,87.18,87.31,8881.1771238201,70.0615,70.158,70.0455,70.1499,8881.1771
2016-05-20 12:00:00,87.32,87.54,87.19,87.52,12708.2176568573,70.158,70.3347,70.0535,70.3186,12708.2177
2016-05-20 12:30:00,87.49,87.75,87.46,87.67,18184.34203220433,70.2945,70.5034,70.2704,70.4392,18184.342
2016-05-20 13:00:00,87.62,87.72,87.49,87.49,8070.516379789005,70.399,70.4793,70.2945,70.2945,8070.5164
2016-05-20 13:30:00,87.41,87.58,87.35,87.54,20724.59744586341,70.2303,70.3669,70.1821,70.3347,20724.5974
2016-05-20 14:00:00,87.5,87.54,87.45,87.54,6408.939478067739,70.3026,70.3347,70.2624,70.3347,6408.9395
2016-05-20 14:30:00,87.51,87.53,87.36,87.36,17652.69294836202,70.3106,70.3267,70.1901,70.1901,17652.6929
2016-05-20 15:00:00,87.39,87.47,87.3,87.45,18900.610771793446,70.2142,70.2785,70.1419,70.2624,18900.6108
2016-05-20 15:30:00,87.44,87.48,87.24,87.44,62014.15880066629,70.2544,70.2865,70.0937,70.2544,62014.1588
2016-05-23 09:30:00,86.54,86.79,86.36,86.79,28811.771238201,69.5313,69.7321,69.3866,69.7321,28811.7712
2016-05-23 10:00:00,86.82,87.07,86.69,86.95,13586.896168795112,69.7562,69.9571,69.6518,69.8607,13586.8962
2016-05-23 10:30:00,87.02,87.04,86.81,86.91,26181.288173237088,69.9169,69.933,69.7482,69.8285,26181.2882
2016-05-23 11:00:00,86.86,87.28,86.86,87.13,11360.35535813437,69.7884,70.1258,69.7884,70.0053,11360.3554
2016-05-23 11:30:00,87.09,87.09,86.71,86.74,5691.28262076624,69.9732,69.9732,69.6678,69.692,5691.2826
2016-05-23 12:00:00,86.79,86.96,86.79,86.89,4789.006107717934,69.7321,69.8687,69.7321,69.8125,4789.0061
2016-05-23 12:30:00,86.91,87.01,86.85,86.92,4441.976679622432,69.8285,69.9089,69.7803,69.8366,4441.9767
2016-05-23 13:00:00,86.95,87.02,86.8,86.81,4469.739033870072,69.8607,69.9169,69.7402,69.7482,4469.739
2016-05-23 13:30:00,86.87,86.89,86.71,86.82,5413.659078289838,69.7964,69.8125,69.6678,69.7562,5413.6591
2016-05-23 14:00:00,86.84,86.95,86.77,86.95,5727.3736812881725,69.7723,69.8607,69.7161,69.8607,5727.3737
2016-05-23 14:30:00,86.97,87.1,86.96,86.99,9578.012215435869,69.8767,69.9812,69.8687,69.8928,9578.0122
2016-05-23 15:00:00,87.03,87.06,86.77,86.88,17673.51471404775,69.925,69.9491,69.7161,69.8044,17673.5147
2016-05-23 15:30:00,86.9,87.16,86.89,87.02,72308.43975569127,69.8205,70.0294,69.8125,69.9169,72308.4398
2016-05-24 09:30:00,87.55,88.1,87.41,87.82,48548.028872848416,70.3428,70.7847,70.2303,70.5597,48548.0289
2016-05-24 10:00:00,87.72,88.52,87.72,88.5,109262.90949472514,70.4793,71.1221,70.4793,71.106,109262.9095
2016-05-24 10:30:00,88.49,88.56,88.23,88.27,34390.616324264294,71.098,71.1542,70.8891,70.9212,34390.6163
2016-05-24 11:00:00,88.31,88.57,88.25,88.5,37991.39367018323,70.9534,71.1623,70.9052,71.106,37991.3937
2016-05-24 11:30:00,88.49,88.89,88.46,88.83,12248.750694058856,71.098,71.4194,71.0739,71.3712,12248.7507
2016-05-24 12:00:00,88.85,88.85,88.6,88.62,10570.516379789004,71.3872,71.3872,71.1864,71.2025,10570.5164
2016-05-24 12:30:00,88.62,88.95,88.62,88.95,15985.563575791226,71.2025,71.4676,71.2025,71.4676,15985.5636
2016-05-24 13:00:00,88.94,88.99,88.69,88.76,38932.53747917823,71.4596,71.4997,71.2587,71.3149,38932.5375
2016-05-24 13:30:00,88.77,88.92,88.77,88.82,16138.256524153248,71.323,71.4435,71.323,71.3631,16138.2565
2016-05-24 14:00:00,88.79,88.85,88.67,88.77,19929.20599666852,71.339,71.3872,71.2426,71.323,19929.206
2016-05-24 14:30:00,88.77,88.99,88.72,88.9,20985.563575791224,71.323,71.4997,71.2828,71.4274,20985.5636
2016-05-24 15:00:00,88.95,89.2,88.92,89.07,31515.82454192116,71.4676,71.6685,71.4435,71.564,31515.8245
2016-05-24 15:30:00,89.08,89.08,88.83,88.98,99242.0877290394,71.572,71.572,71.3712,71.4917,99242.0877
2016-05-25 09:30:00,89.02,89.38,88.98,89.38,48710.43864519711,71.5238,71.8131,71.4917,71.8131,48710.4386
2016-05-25 10:00:00,89.31,89.42,89.2,89.25,35692.67073847862,71.7568,71.8452,71.6685,71.7086,35692.6707
2016-05-25 10:30:00,89.24,89.36,89.19,89.25,10832.870627429204,71.7006,71.797,71.6604,71.7086,10832.8706
2016-05-25 11:00:00,89.15,89.16,89.01,89.15,77155.74680732925,71.6283,71.6363,71.5158,71.6283,77155.7468
2016-05-25 11:30:00,89.12,89.46,89.08,89.35,28059.41143808995,71.6042,71.8774,71.572,71.789,28059.4114
2016-05-25 12:00:00,89.35,89.45,89.07,89.07,8051.082731815657,71.789,71.8693,71.564,71.564,8051.0827
2016-05-25 12:30:00,89.11,89.11,88.76,88.84,15365.074958356468,71.5961,71.5961,71.3149,71.3792,15365.075
2016-05-25 13:00:00,88.93,89.04,88.88,88.92,9578.012215435869,71.4515,71.5399,71.4114,71.4435,9578.0122
2016-05-25 13:30:00,89.0,89.03,88.83,88.9,8110.771793448084,71.5078,71.5319,71.3712,71.4274,8110.7718
2016-05-25 14:00:00,88.84,89.02,88.68,88.95,26098.00111049417,71.3792,71.5238,71.2507,71.4676,26098.0011
2016-05-25 14:30:00,88.91,88.98,88.77,88.78,36352.02665186008,71.4355,71.4917,71.323,71.331,36352.0267
2016-05-25 15:00:00,88.89,89.06,88.75,89.06,18878.400888395336,71.4194,71.556,71.3069,71.556,18878.4009
2016-05-25 15:30:00,89.07,89.08,88.81,88.91,71372.8484175458,71.564,71.572,71.3551,71.4355,71372.8484
2016-05-26 09:30:00,88.83,88.98,87.89,88.0,87029.42809550249,71.3712,71.4917,70.6159,70.7043,87029.4281
2016-05-26 10:00:00,87.95,88.08,87.85,87.99,34711.27151582454,70.6641,70.7686,70.5838,70.6963,34711.2715
2016-05-26 10:30:00,88.0,88.24,87.95,88.03,23246.80732926152,70.7043,70.8971,70.6641,70.7284,23246.8073
2016-05-26 11:00:00,88.03,88.32,87.95,88.32,17406.996113270405,70.7284,70.9614,70.6641,70.9614,17406.9961
2016-05-26 11:30:00,88.26,88.26,87.95,87.95,8510.549694614103,70.9132,70.9132,70.6641,70.6641,8510.5497
2016-05-26 12:00:00,87.95,88.25,87.95,88.1,8732.648528595224,70.6641,70.9052,70.6641,70.7847,8732.6485
2016-05-26 12:30:00,88.16,88.33,88.16,88.19,7162.687395891171,70.8329,70.9695,70.8329,70.857,7162.6874
2016-05-26 13:00:00,88.23,88.29,88.16,88.21,18287.0627429206,70.8891,70.9373,70.8329,70.873,18287.0627
2016-05-26 13:30:00,88.26,88.28,88.08,88.08,6843.420322043309,70.9132,70.9293,70.7686,70.7686,6843.4203
2016-05-26 14:00:00,88.13,88.19,88.06,88.13,10015.269294836202,70.8088,70.857,70.7525,70.8088,10015.2693
2016-05-26 14:30:00,88.14,88.17,88.05,88.07,27962.24319822321,70.8168,70.8409,70.7445,70.7606,27962.2432
2016-05-26 15:00:00,88.08,88.1,87.92,88.03,29247.64019988895,70.7686,70.7847,70.64,70.7284,29247.6402
2016-05-26 15:30:00,88.02,88.06,87.95,88.0,108926.9850083287,70.7204,70.7525,70.6641,70.7043,108926.985
2016-05-27 09:30:00,88.42,88.55,88.31,88.44,31352.02665186008,71.0418,71.1462,70.9534,71.0578,31352.0267
2016-05-27 10:00:00,88.4,88.57,88.13,88.48,30048.58411993337,71.0257,71.1623,70.8088,71.09,30048.5841
2016-05-27 10:30:00,88.5,88.77,88.5,88.58,7390.338700721821,71.106,71.323,71.106,71.1703,7390.3387
2016-05-27 11:00:00,88.61,88.67,88.42,88.67,14608.550805108272,71.1944,71.2426,71.0418,71.2426,14608.5508
2016-05-27 11:30:00,88.62,88.85,88.62,88.83,10966.129927817878,71.2025,71.3872,71.2025,71.3712,10966.1299
2016-05-27 12:00:00,88.87,88.98,88.7,88.72,8356.4686285397,71.4033,71.4917,71.2667,71.2828,8356.4686
2016-05-27 12:30:00,88.75,88.8,88.71,88.73,8341.199333703498,71.3069,71.3471,71.2748,71.2908,8341.1993
2016-05-27 13:00:00,88.74,88.75,88.63,88.63,3053.858967240422,71.2989,71.3069,71.2105,71.2105,3053.859
2016-05-27 13:30:00,88.67,88.7,88.38,88.4,11654.636313159355,71.2426,71.2667,71.0096,71.0257,11654.6363
2016-05-27 14:00:00,88.32,88.53,88.23,88.49,8294.003331482509,70.9614,71.1301,70.8891,71.098,8294.0033
2016-05-27 14:30:00,88.47,88.49,88.34,88.47,9297.612437534704,71.0819,71.098,70.9775,71.0819,9297.6124
2016-05-27 15:00:00,88.44,88.48,88.31,88.43,27309.82787340366,71.0578,71.09,70.9534,71.0498,27309.8279
2016-05-27 15:30:00,88.4,88.7,88.38,88.58,32505.552470849525,71.0257,71.2667,71.0096,71.1703,32505.5525
2016-05-31 09:30:00,87.98,88.21,87.81,88.04,34471.12715158245,70.6882,70.873,70.5517,70.7364,34471.1272
2016-05-31 10:00:00,87.99,88.33,87.99,88.16,11245.141588006662,70.6963,70.9695,70.6963,70.8329,11245.1416
2016-05-31 10:30:00,88.17,88.23,87.8,87.94,27995.558023320376,70.8409,70.8891,70.5436,70.6561,27995.558
2016-05-31 11:00:00,87.89,88.15,87.74,87.89,67366.74069961133,70.6159,70.8248,70.4954,70.6159,67366.7407
2016-05-31 11:30:00,87.89,88.1,87.79,87.97,30063.85341476957,70.6159,70.7847,70.5356,70.6802,30063.8534
2016-05-31 12:00:00,87.95,88.09,87.83,88.04,16189.61687951138,70.6641,70.7766,70.5677,70.7364,16189.6169
2016-05-31 12:30:00,88.0,88.28,87.93,88.13,64310.10549694614,70.7043,70.9293,70.6481,70.8088,64310.1055
2016-05-31 13:00:00,88.13,88.41,88.07,88.31,18617.43475846752,70.8088,71.0337,70.7606,70.9534,18617.4348
2016-05-31 13:30:00,88.32,88.34,88.16,88.26,6522.765130483064,70.9614,70.9775,70.8329,70.9132,6522.7651
2016-05-31 14:00:00,88.26,88.31,88.12,88.31,9716.82398667407,70.9132,70.9534,70.8007,70.9534,9716.824
2016-05-31 14:30:00,88.31,88.33,88.18,88.25,12963.63131593559,70.9534,70.9695,70.8489,70.9052,12963.6313
2016-05-31 15:00:00,88.21,88.36,88.18,88.19,85531.6490838423,70.873,70.9936,70.8489,70.857,85531.6491
2016-05-31 15:30:00,88.21,88.39,88.18,88.31,173736.81288173236,70.873,71.0177,70.8489,70.9534,173736.8129
2016-06-01 09:30:00,87.72,87.72,86.91,87.1,55766.24097723487,70.4793,70.4793,69.8285,69.9812,55766.241
2016-06-01 10:00:00,87.14,87.68,87.0,87.38,37344.53081621321,70.0133,70.4472,69.9009,70.2062,37344.5308
2016-06-01 10:30:00,87.36,87.69,87.29,87.69,31740.69961132704,70.1901,70.4552,70.1339,70.4552,31740.6996
2016-06-01 11:00:00,87.63,88.34,87.59,88.14,69863.96446418656,70.407,70.9775,70.3749,70.8168,69863.9645
2016-06-01 11:30:00,88.19,88.21,87.85,88.03,108968.62853970016,70.857,70.873,70.5838,70.7284,108968.6285
2016-06-01 12:00:00,88.03,88.06,87.76,87.79,27511.104941699054,70.7284,70.7525,70.5115,70.5356,27511.1049
2016-06-01 12:30:00,87.8,87.84,87.64,87.74,27416.71293725708,70.5436,70.5758,70.4151,70.4954,27416.7129
2016-06-01 13:00:00,87.74,87.85,87.72,87.84,9300.388672959469,70.4954,70.5838,70.4793,70.5758,9300.3887
2016-06-01 13:30:00,87.85,88.08,87.76,88.03,19551.63797890061,70.5838,70.7686,70.5115,70.7284,19551.638
2016-06-01 14:00:00,88.08,88.48,88.01,88.24,52068.29539144919,70.7686,71.09,70.7123,70.8971,52068.2954
2016-06-01 14:30:00,88.23,88.51,88.08,88.37,18318.989450305384,70.8891,71.1141,70.7686,71.0016,18318.9895
2016-06-01 15:00:00,88.4,88.65,88.38,88.61,24361.465852304274,71.0257,71.2266,71.0096,71.1944,24361.4659
2016-06-01 15:30:00,88.57,88.7,88.54,88.68,102915.0471960022,71.1623,71.2667,71.1382,71.2507,102915.0472
2016-06-02 09:30:00,89.23,89.78,89.18,89.52,33718.767351471404,71.6926,72.1345,71.6524,71.9256,33718.7674
2016-06-02 10:00:00,89.58,89.96,89.52,89.73,37258.46751804553,71.9738,72.2791,71.9256,72.0943,37258.4675
2016-06-02 10:30:00,89.86,90.03,89.71,90.02,22611.04941699056,72.1987,72.3353,72.0782,72.3273,22611.0494
2016-06-02 11:00:00,90.04,90.06,89.69,89.91,16517.212659633537,72.3434,72.3594,72.0622,72.2389,16517.2127
2016-06-02 11:30:00,89.89,90.05,89.77,90.05,10412.270960577456,72.2228,72.3514,72.1264,72.3514,10412.271
2016-06-02 12:00:00,90.03,90.05,89.86,89.87,9854.247640199888,72.3353,72.3514,72.1987,72.2068,9854.2476
2016-06-02 12:30:00,89.76,89.91,89.71,89.91,6392.282065519155,72.1184,72.2389,72.0782,72.2389,6392.2821
2016-06-02 13:00:00,89.94,89.94,89.55,89.59,9482.23209328151,72.263,72.263,71.9497,71.9818,9482.2321
2016-06-02 13:30:00,89.61,89.66,89.38,89.66,6611.604664075513,71.9979,72.038,71.8131,72.038,6611.6047
2016-06-02 14:00:00,89.64,89.87,89.64,89.78,9181.010549694614,72.022,72.2068,72.022,72.1345,9181.0105
2016-06-02 14:30:00,89.81,89.96,89.57,89.63,11507.49583564686,72.1586,72.2791,71.9657,72.0139,11507.4958
2016-06-02 15:00:00,89.64,89.67,89.54,89.58,10927.262631871185,72.022,72.0461,71.9416,71.9738,10927.2626
2016-06-02 15:30:00,89.62,89.66,89.56,89.65,30813.43697945585,72.0059,72.038,71.9577,72.03,30813.437
2016-06-03 09:30:00,89.99,90.13,89.21,89.44,41626.87395891171,72.3032,72.4157,71.6765,71.8613,41626.874
2016-06-03 10:00:00,89.4,89.47,89.08,89.14,22887.28484175458,71.8292,71.8854,71.572,71.6203,22887.2848
2016-06-03 10:30:00,89.1,89.37,89.07,89.36,30362.298722931704,71.5881,71.805,71.564,71.797,30362.2987
2016-06-03 11:00:00,89.37,89.37,89.13,89.25,14559.966685174904,71.805,71.805,71.6122,71.7086,14559.9667
2016-06-03 11:30:00,89.31,89.4,89.25,89.37,19208.77290394225,71.7568,71.8292,71.7086,71.805,19208.7729
2016-06-03 12:00:00,89.24,89.32,89.14,89.16,4247.640199888951,71.7006,71.7649,71.6203,71.6363,4247.6402
2016-06-03 12:30:00,89.15,89.16,89.06,89.06,6705.9966685174895,71.6283,71.6363,71.556,71.556,6705.9967
2016-06-03 13:00:00,89.08,89.17,89.05,89.11,6767.073847862298,71.572,71.6444,71.5479,71.5961,6767.0738
2016-06-03 13:30:00,89.12,89.37,89.03,89.37,27387.56246529705,71.6042,71.805,71.5319,71.805,27387.5625
2016-06-03 14:00:00,89.41,89.55,89.31,89.51,24010.272071071624,71.8372,71.9497,71.7568,71.9175,24010.2721
2016-06-03 14:30:00,89.48,89.58,89.47,89.57,6023.042754025541,71.8934,71.9738,71.8854,71.9657,6023.0428
2016-06-03 15:00:00,89.53,89.75,89.5,89.5,15541.365907828982,71.9336,72.1104,71.9095,71.9095,15541.3659
2016-06-03 15:30:00,89.5,89.68,89.46,89.48,73357.85674625207,71.9095,72.0541,71.8774,71.8934,73357.8567
2016-06-06 09:30:00,89.51,89.92,88.96,89.42,11067.462520821766,71.9175,72.2469,71.4756,71.8452,11067.4625
2016-06-06 10:00:00,89.42,89.65,89.32,89.49,12940.033314825096,71.8452,72.03,71.7649,71.9015,12940.0333
2016-06-06 10:30:00,89.57,89.58,89.27,89.41,7109.938922820655,71.9657,71.9738,71.7247,71.8372,7109.9389
2016-06-06 11:00:00,89.45,89.68,89.42,89.68,16625.485841199334,71.8693,72.0541,71.8452,72.0541,16625.4858
2016-06-06 11:30:00,89.58,90.01,89.48,89.7,16297.890061077178,71.9738,72.3193,71.8934,72.0702,16297.8901
2016-06-06 12:00:00,89.72,89.79,89.55,89.65,6893.392559689061,72.0863,72.1425,71.9497,72.03,6893.3926
2016-06-06 12:30:00,89.65,89.66,89.29,89.45,8467.51804553026,72.03,72.038,71.7408,71.8693,8467.518
2016-06-06 13:00:00,89.62,89.65,89.54,89.62,5417.823431426985,72.0059,72.03,71.9416,72.0059,5417.8234
2016-06-06 13:30:00,89.54,89.78,89.54,89.73,20719.04497501388,71.9416,72.1345,71.9416,72.0943,20719.045
2016-06-06 14:00:00,89.75,90.05,89.73,89.95,16728.206551915602,72.1104,72.3514,72.0943,72.2711,16728.2066
2016-06-06 14:30:00,89.92,90.11,89.88,89.98,11799.000555247085,72.2469,72.3996,72.2148,72.2952,11799.0006
2016-06-06 15:00:00,90.04,90.14,90.01,90.01,7357.023875624653,72.3434,72.4237,72.3193,72.3193,7357.0239
2016-06-06 15:30:00,90.01,90.14,89.96,89.96,32412.54858411993,72.3193,72.4237,72.2791,72.2791,32412.5486
2016-06-07 09:30:00,90.05,90.42,89.96,90.23,28975.56912826208,72.3514,72.6487,72.2791,72.496,28975.5691
2016-06-07 10:00:00,90.29,90.44,90.29,90.36,1644.9194891726818,72.5442,72.6647,72.5442,72.6005,1644.9195
2016-06-07 10:30:00,90.37,90.4,90.21,90.24,10831.482509716823,72.6085,72.6326,72.48,72.5041,10831.4825
2016-06-07 11:00:00,90.4,90.48,90.27,90.29,9750.138811771238,72.6326,72.6969,72.5282,72.5442,9750.1388
2016-06-07 11:30:00,90.33,90.42,90.29,90.29,2463.908939478068,72.5764,72.6487,72.5442,72.5442,2463.9089
2016-06-07 12:00:00,90.4,90.48,90.37,90.39,3795.113825652415,72.6326,72.6969,72.6085,72.6246,3795.1138
2016-06-07 12:30:00,90.37,90.39,90.27,90.33,6960.022209883397,72.6085,72.6246,72.5282,72.5764,6960.0222
2016-06-07 13:00:00,90.36,90.5,90.34,90.5,5881.454747362576,72.6005,72.713,72.5844,72.713,5881.4547
2016-06-07 13:30:00,90.48,90.49,90.38,90.38,3609.106052193226,72.6969,72.7049,72.6165,72.6165,3609.1061
2016-06-07 14:00:00,90.4,90.54,90.4,90.53,8822.876179900055,72.6326,72.7451,72.6326,72.7371,8822.8762
2016-06-07 14:30:00,90.53,90.62,90.53,90.54,13610.494169905607,72.7371,72.8094,72.7371,72.7451,13610.4942
2016-06-07 15:00:00,90.54,90.58,90.45,90.53,14815.380344253192,72.7451,72.7772,72.6728,72.7371,14815.3803
2016-06-07 15:30:00,90.46,90.53,90.33,90.4,50048.584119933366,72.6808,72.7371,72.5764,72.6326,50048.5841
2016-06-08 09:30:00,90.4,90.87,90.38,90.81,26049.4169905608,72.6326,73.0102,72.6165,72.962,26049.417
2016-06-08 10:00:00,90.64,90.68,90.42,90.55,6147.973348139922,72.8254,72.8576,72.6487,72.7531,6147.9733
2016-06-08 10:30:00,90.52,90.68,90.42,90.5,13992.22654081066,72.729,72.8576,72.6487,72.713,13992.2265
2016-06-08 11:00:00,90.38,90.38,89.93,90.02,17034.980566352024,72.6165,72.6165,72.255,72.3273,17034.9806
2016-06-08 11:30:00,90.09,90.17,89.99,90.04,8548.028872848417,72.3835,72.4478,72.3032,72.3434,8548.0289
2016-06-08 12:00:00,90.07,90.29,89.97,90.03,19375.347029428096,72.3675,72.5442,72.2871,72.3353,19375.347
2016-06-08 12:30:00,90.05,90.12,89.98,90.03,33187.11826762909,72.3514,72.4076,72.2952,72.3353,33187.1183
2016-06-08 13:00:00,90.02,90.06,89.9,90.01,12315.380344253192,72.3273,72.3594,72.2309,72.3193,12315.3803
2016-06-08 13:30:00,89.99,90.24,89.99,90.24,5273.459189339255,72.3032,72.5041,72.3032,72.5041,5273.4592
2016-06-08 14:00:00,90.24,90.32,90.14,90.26,5444.197667962243,72.5041,72.5683,72.4237,72.5201,5444.1977
2016-06-08 14:30:00,90.36,90.52,90.34,90.37,12770.682953914493,72.6005,72.729,72.5844,72.6085,12770.683
2016-06-08 15:00:00,90.35,90.42,90.27,90.3,12648.528595224874,72.5924,72.6487,72.5282,72.5523,12648.5286
2016-06-08 15:30:00,90.3,90.63,90.29,90.6,82809.55024986119,72.5523,72.8174,72.5442,72.7933,82809.5502
2016-06-09 09:30:00,89.26,89.71,89.1,89.64,24079.677956690724,71.7167,72.0782,71.5881,72.022,24079.678
2016-06-09 10:00:00,89.56,89.61,89.39,89.51,30970.294280955022,71.9577,71.9979,71.8211,71.9175,30970.2943
2016-06-09 10:30:00,89.52,89.68,89.44,89.65,25621.87673514714,71.9256,72.0541,71.8613,72.03,25621.8767
2016-06-09 11:00:00,89.61,89.78,89.55,89.65,64339.25596890616,71.9979,72.1345,71.9497,72.03,64339.256
2016-06-09 11:30:00,89.67,89.9,89.67,89.78,14211.549139367018,72.0461,72.2309,72.0461,72.1345,14211.5491
2016-06-09 12:00:00,89.8,89.82,89.54,89.71,9162.965019433648,72.1505,72.1666,71.9416,72.0782,9162.965
2016-06-09 12:30:00,89.7,89.89,89.7,89.87,9507.218212104386,72.0702,72.2228,72.0702,72.2068,9507.2182
2016-06-09 13:00:00,89.87,89.91,89.71,89.84,12777.623542476402,72.2068,72.2389,72.0782,72.1827,12777.6235
2016-06-09 13:30:00,89.86,89.86,89.7,89.71,4164.353137146029,72.1987,72.1987,72.0702,72.0782,4164.3531
2016-06-09 14:00:00,89.76,89.88,89.73,89.75,7218.212104386452,72.1184,72.2148,72.0943,72.1104,7218.2121
2016-06-09 14:30:00,89.75,89.96,89.75,89.95,7912.270960577456,72.1104,72.2791,72.1104,72.2711,7912.271
2016-06-09 15:00:00,89.96,90.13,89.93,90.11,19050.527484730705,72.2791,72.4157,72.255,72.3996,19050.5275
2016-06-09 15:30:00,90.09,90.1,89.9,89.94,55800.94392004442,72.3835,72.3916,72.2309,72.263,55800.9439
2016-06-10 09:30:00,88.06,88.35,87.94,88.08,47372.29317046085,70.7525,70.9855,70.6561,70.7686,47372.2932
2016-06-10 10:00:00,88.13,88.18,87.81,87.92,33835.36923931149,70.8088,70.8489,70.5517,70.64,33835.3692
2016-06-10 10:30:00,87.94,88.02,87.72,87.8,21203.4980566352,70.6561,70.7204,70.4793,70.5436,21203.4981
2016-06-10 11:00:00,87.83,88.0,87.71,88.0,27612.43753470294,70.5677,70.7043,70.4713,70.7043,27612.4375
2016-06-10 11:30:00,87.95,88.11,87.87,88.01,21377.01277068295,70.6641,70.7927,70.5999,70.7123,21377.0128
2016-06-10 12:00:00,88.0,88.08,87.8,87.88,13915.880066629648,70.7043,70.7686,70.5436,70.6079,13915.8801
2016-06-10 12:30:00,87.88,87.97,87.83,87.87,9875.06940588562,70.6079,70.6802,70.5677,70.5999,9875.0694
2016-06-10 13:00:00,87.91,87.98,87.87,87.92,21311.771238201,70.632,70.6882,70.5999,70.64,21311.7712
2016-06-10 13:30:00,87.9,87.9,87.44,87.46,17656.857301499167,70.624,70.624,70.2544,70.2704,17656.8573
2016-06-10 14:00:00,87.42,87.5,87.34,87.5,46403.38700721821,70.2383,70.3026,70.174,70.3026,46403.387
2016-06-10 14:30:00,87.5,87.59,87.39,87.54,101284.00888395336,70.3026,70.3749,70.2142,70.3347,101284.0089
2016-06-10 15:00:00,87.54,87.57,87.25,87.38,37258.46751804553,70.3347,70.3588,70.1017,70.2062,37258.4675
2016-06-10 15:30:00,87.4,87.45,87.23,87.25,93273.18156579677,70.2222,70.2624,70.0856,70.1017,93273.1816
2016-06-13 09:30:00,86.35,86.8,86.2,86.59,25624.652970571904,69.3786,69.7402,69.2581,69.5714,25624.653
2016-06-13 10:00:00,86.64,87.09,86.59,86.99,20104.10882842865,69.6116,69.9732,69.5714,69.8928,20104.1088
2016-06-13 10:30:00,87.1,87.22,87.01,87.1,8189.894503053858,69.9812,70.0776,69.9089,69.9812,8189.8945
2016-06-13 11:00:00,86.88,87.07,86.82,86.91,12826.207662409772,69.8044,69.9571,69.7562,69.8285,12826.2077
2016-06-13 11:30:00,86.95,86.95,86.64,86.66,2970.571904497501,69.8607,69.8607,69.6116,69.6277,2970.5719
2016-06-13 12:00:00,86.66,86.82,86.64,86.77,7368.128817323709,69.6277,69.7562,69.6116,69.7161,7368.1288
2016-06-13 12:30:00,86.75,86.82,86.73,86.76,1571.349250416435,69.7,69.7562,69.6839,69.708,1571.3493
2016-06-13 13:00:00,86.78,86.84,86.7,86.74,6107.717934480844,69.7241,69.7723,69.6598,69.692,6107.7179
2016-06-13 13:30:00,86.77,86.79,86.4,86.4,8130.205441421432,69.7161,69.7321,69.4188,69.4188,8130.2054
2016-06-13 14:00:00,86.45,86.74,86.45,86.58,5149.916712937256,69.4589,69.692,69.4589,69.5634,5149.9167
2016-06-13 14:30:00,86.56,86.72,86.52,86.52,11753.192670738475,69.5473,69.6759,69.5152,69.5152,11753.1927
2016-06-13 15:00:00,86.55,86.56,86.35,86.44,9715.435868961687,69.5393,69.5473,69.3786,69.4509,9715.4359
2016-06-13 15:30:00,86.47,86.5,86.17,86.2,50843.975569128255,69.475,69.4991,69.234,69.2581,50843.9756
2016-06-14 09:30:00,84.86,85.9,84.86,85.73,51438.08995002776,68.1815,69.017,68.1815,68.8805,51438.09
2016-06-14 10:00:00,85.76,85.86,85.53,85.57,35440.033314825094,68.9046,68.9849,68.7198,68.7519,35440.0333
2016-06-14 10:30:00,85.58,85.73,85.25,85.41,23868.68406440866,68.7599,68.8805,68.4948,68.6234,23868.6841
2016-06-14 11:00:00,85.4,85.48,85.1,85.1,25440.03331482509,68.6153,68.6796,68.3743,68.3743,25440.0333
2016-06-14 11:30:00,85.19,85.56,85.14,85.4,9747.362576346472,68.4466,68.7439,68.4064,68.6153,9747.3626
2016-06-14 12:00:00,85.37,85.62,85.22,85.55,19573.84786229872,68.5912,68.7921,68.4707,68.7358,19573.8479
2016-06-14 12:30:00,85.57,85.6,85.34,85.49,10966.129927817878,68.7519,68.776,68.5671,68.6876,10966.1299
2016-06-14 13:00:00,85.4,85.48,85.27,85.35,11240.977234869517,68.6153,68.6796,68.5109,68.5751,11240.9772
2016-06-14 13:30:00,85.43,85.45,85.09,85.17,14178.234314269848,68.6394,68.6555,68.3662,68.4305,14178.2343
2016-06-14 14:00:00,85.11,85.49,85.02,85.49,24948.639644641866,68.3823,68.6876,68.31,68.6876,24948.6396
2016-06-14 14:30:00,85.5,85.5,85.09,85.09,25180.45530260966,68.6957,68.6957,68.3662,68.3662,25180.4553
2016-06-14 15:00:00,85.08,85.51,85.08,85.51,51038.31204886174,68.3582,68.7037,68.3582,68.7037,51038.312
2016-06-14 15:30:00,85.5,85.73,85.44,85.54,106357.5791227096,68.6957,68.8805,68.6475,68.7278,106357.5791
2016-06-15 09:30:00,85.6,86.46,85.54,86.17,20714.88062187673,68.776,69.467,68.7278,69.234,20714.8806
2016-06-15 10:00:00,86.27,86.47,86.17,86.26,15091.615769017211,69.3143,69.475,69.234,69.3063,15091.6158
2016-06-15 10:30:00,86.28,86.61,86.22,86.56,12840.088839533591,69.3224,69.5875,69.2742,69.5473,12840.0888
2016-06-15 11:00:00,86.59,86.66,86.26,86.36,20616.32426429761,69.5714,69.6277,69.3063,69.3866,20616.3243
2016-06-15 11:30:00,86.25,86.78,86.25,86.73,14210.161021654636,69.2983,69.7241,69.2983,69.6839,14210.161
2016-06-15 12:00:00,86.7,86.74,86.35,86.35,4441.976679622432,69.6598,69.692,69.3786,69.3786,4441.9767
2016-06-15 12:30:00,86.5,86.66,86.36,86.43,7245.974458634092,69.4991,69.6277,69.3866,69.4429,7245.9745
2016-06-15 13:00:00,86.5,86.61,86.34,86.34,9358.68961687951,69.4991,69.5875,69.3706,69.3706,9358.6896
2016-06-15 13:30:00,86.38,86.69,86.36,86.69,11857.301499167128,69.4027,69.6518,69.3866,69.6518,11857.3015
2016-06-15 14:00:00,86.69,86.81,86.43,86.53,16679.622431982232,69.6518,69.7482,69.4429,69.5232,16679.6224
2016-06-15 14:30:00,86.47,86.6,86.3,86.34,20562.18767351472,69.475,69.5795,69.3384,69.3706,20562.1877
2016-06-15 15:00:00,86.42,86.51,86.31,86.46,19247.64019988895,69.4348,69.5072,69.3465,69.467,19247.6402
2016-06-15 15:30:00,86.46,86.51,85.84,85.89,67400.05552470848,69.467,69.5072,68.9688,69.009,67400.0555
2016-06-16 09:30:00,84.73,84.76,84.02,84.02,51010.5496946141,68.077,68.1011,67.5065,67.5065,51010.5497
2016-06-16 10:00:00,84.03,84.34,83.97,84.09,54926.42976124375,67.5146,67.7637,67.4664,67.5628,54926.4298
2016-06-16 10:30:00,84.05,84.06,83.57,83.8,47694.33647973348,67.5306,67.5387,67.145,67.3298,47694.3365
2016-06-16 11:00:00,83.81,84.39,83.81,84.27,57214.0477512493,67.3378,67.8038,67.3378,67.7074,57214.0478
2016-06-16 11:30:00,84.35,84.43,84.14,84.34,39015.82454192115,67.7717,67.836,67.603,67.7637,39015.8245
2016-06-16 12:00:00,84.36,84.5,84.26,84.43,38345.36368684064,67.7797,67.8922,67.6994,67.836,38345.3637
2016-06-16 12:30:00,84.39,84.61,84.32,84.61,30959.189339255965,67.8038,67.9806,67.7476,67.9806,30959.1893
2016-06-16 13:00:00,84.61,85.11,84.61,85.01,18910.32759578012,67.9806,68.3823,67.9806,68.302,18910.3276
2016-06-16 13:30:00,85.0,85.16,84.89,84.99,26331.204886174342,68.2939,68.4225,68.2056,68.2859,26331.2049
2016-06-16 14:00:00,84.99,85.49,84.97,85.26,20555.247084952804,68.2859,68.6876,68.2698,68.5028,20555.2471
2016-06-16 14:30:00,85.28,85.66,85.17,85.5,27348.69516935036,68.5189,68.8242,68.4305,68.6957,27348.6952
2016-06-16 15:00:00,85.49,85.59,85.28,85.42,43799.27817878956,68.6876,68.768,68.5189,68.6314,43799.2782
2016-06-16 15:30:00,85.42,85.5,85.28,85.32,123094.1143808995,68.6314,68.6957,68.5189,68.551,123094.1144
2016-06-17 09:30:00,85.54,85.94,85.31,85.92,30806.496390893943,68.7278,69.0492,68.543,69.0331,30806.4964
2016-06-17 10:00:00,85.98,86.4,85.88,86.24,12731.815657967794,69.0813,69.4188,69.001,69.2902,12731.8157
2016-06-17 10:30:00,86.2,86.56,86.06,86.46,21254.858411993337,69.2581,69.5473,69.1456,69.467,21254.8584
2016-06-17 11:00:00,86.52,86.71,86.4,86.41,25551.08273181565,69.5152,69.6678,69.4188,69.4268,25551.0827
2016-06-17 11:30:00,86.38,86.43,86.1,86.1,9944.47529150472,69.4027,69.4429,69.1777,69.1777,9944.4753
2016-06-17 12:00:00,86.14,86.46,86.12,86.43,15781.510272071073,69.2099,69.467,69.1938,69.4429,15781.5103
2016-06-17 12:30:00,86.47,86.58,86.3,86.43,6131.315935591338,69.475,69.5634,69.3384,69.4429,6131.3159
2016-06-17 13:00:00,86.4,86.64,86.36,86.58,11357.579122709603,69.4188,69.6116,69.3866,69.5634,11357.5791
2016-06-17 13:30:00,86.54,86.58,86.34,86.42,33264.852859522485,69.5313,69.5634,69.3706,69.4348,33264.8529
2016-06-17 14:00:00,86.42,86.64,86.31,86.49,44883.39811215991,69.4348,69.6116,69.3465,69.4911,44883.3981
2016-06-17 14:30:00,86.46,86.63,86.37,86.46,31327.0405330372,69.467,69.6036,69.3947,69.467,31327.0405
2016-06-17 15:00:00,86.46,86.46,86.18,86.26,20907.828983897834,69.467,69.467,69.242,69.3063,20907.829
2016-06-17 15:30:00,86.27,86.53,86.12,86.25,112334.81399222654,69.3143,69.5232,69.1938,69.2983,112334.814
2016-06-20 09:30:00,88.92,89.14,88.62,88.78,41682.398667407,71.4435,71.6203,71.2025,71.331,41682.3987
2016-06-20 10:00:00,88.8,88.95,88.63,88.67,81061.91004997223,71.3471,71.4676,71.2105,71.2426,81061.91
2016-06-20 10:30:00,88.63,88.7,88.52,88.62,21982.23209328151,71.2105,71.2667,71.1221,71.2025,21982.2321
2016-06-20 11:00:00,88.63,88.65,88.41,88.49,23176.01332593004,71.2105,71.2266,71.0337,71.098,23176.0133
2016-06-20 11:30:00,88.46,88.62,88.45,88.48,24977.79011660189,71.0739,71.2025,71.0659,71.09,24977.7901
2016-06-20 12:00:00,88.53,88.7,88.29,88.43,23727.096057745694,71.1301,71.2667,70.9373,71.0498,23727.0961
2016-06-20 12:30:00,88.47,88.59,88.38,88.42,24768.184342032204,71.0819,71.1783,71.0096,71.0418,24768.1843
2016-06-20 13:00:00,88.49,88.59,88.38,88.46,20122.15435868961,71.098,71.1783,71.0096,71.0739,20122.1544
2016-06-20 13:30:00,88.41,88.71,88.36,88.65,18471.682398667406,71.0337,71.2748,70.9936,71.2266,18471.6824
2016-06-20 14:00:00,88.62,88.7,88.54,88.57,25019.433647973347,71.2025,71.2667,71.1382,71.1623,25019.4336
2016-06-20 14:30:00,88.58,88.72,88.47,88.59,39518.32315380344,71.1703,71.2828,71.0819,71.1783,39518.3232
2016-06-20 15:00:00,88.59,88.67,88.18,88.21,46035.535813436974,71.1783,71.2426,70.8489,70.873,46035.5358
2016-06-20 15:30:00,88.17,88.47,88.16,88.18,80024.98611882287,70.8409,71.0819,70.8329,70.8489,80024.9861
2016-06-21 09:30:00,88.36,88.57,87.49,87.59,211418.6563020544,70.9936,71.1623,70.2945,70.3749,211418.6563
2016-06-21 10:00:00,87.62,87.83,87.39,87.77,42152.970571904494,70.399,70.5677,70.2142,70.5195,42152.9706
2016-06-21 10:30:00,87.82,88.18,87.79,88.18,59636.31315935591,70.5597,70.8489,70.5356,70.8489,59636.3132
2016-06-21 11:00:00,88.24,88.65,88.03,88.56,115109.66129927816,70.8971,71.2266,70.7284,71.1542,115109.6613
2016-06-21 11:30:00,88.48,88.54,87.72,87.72,13943.64242087729,71.09,71.1382,70.4793,70.4793,13943.6424
2016-06-21 12:00:00,87.69,87.91,87.62,87.77,78785.39700166574,70.4552,70.632,70.399,70.5195,78785.397
2016-06-21 12:30:00,87.77,88.26,87.77,88.07,44811.21599111604,70.5195,70.9132,70.5195,70.7606,44811.216
2016-06-21 13:00:00,88.09,88.16,87.98,88.03,11052.193225985562,70.7766,70.8329,70.6882,70.7284,11052.1932
2016-06-21 13:30:00,88.07,88.11,87.99,88.06,6122.987229317046,70.7606,70.7927,70.6963,70.7525,6122.9872
2016-06-21 14:00:00,88.05,88.33,87.99,88.26,30558.023320377564,70.7445,70.9695,70.6963,70.9132,30558.0233
2016-06-21 14:30:00,88.27,88.67,88.26,88.42,26461.68795113825,70.9212,71.2426,70.9132,71.0418,26461.688
2016-06-21 15:00:00,88.4,88.59,88.27,88.56,21067.46252082177,71.0257,71.1783,70.9212,71.1542,21067.4625
2016-06-21 15:30:00,88.49,88.59,88.26,88.41,49786.22987229317,71.098,71.1783,70.9132,71.0337,49786.2299
2016-06-22 09:30:00,88.06,88.46,87.85,88.37,26762.90949472515,70.7525,71.0739,70.5838,71.0016,26762.9095
2016-06-22 10:00:00,88.4,88.59,88.34,88.52,14287.895613548028,71.0257,71.1783,70.9775,71.1221,14287.8956
2016-06-22 10:30:00,88.51,88.66,88.47,88.52,14927.817878956135,71.1141,71.2346,71.0819,71.1221,14927.8179
2016-06-22 11:00:00,88.58,88.71,88.44,88.65,16896.168795113823,71.1703,71.2748,71.0578,71.2266,16896.1688
2016-06-22 11:30:00,88.64,88.65,88.36,88.42,9154.636313159355,71.2185,71.2266,70.9936,71.0418,9154.6363
2016-06-22 12:00:00,88.39,88.46,88.23,88.26,10351.193781232649,71.0177,71.0739,70.8891,70.9132,10351.1938
2016-06-22 12:30:00,88.26,88.31,88.1,88.17,10172.126596335367,70.9132,70.9534,70.7847,70.8409,10172.1266
2016-06-22 13:00:00,88.15,88.15,87.81,87.89,14042.198778456412,70.8248,70.8248,70.5517,70.6159,14042.1988
2016-06-22 13:30:00,87.89,87.94,87.84,87.94,15277.623542476402,70.6159,70.6561,70.5758,70.6561,15277.6235
2016-06-22 14:00:00,87.98,88.1,87.88,87.99,18685.45252637424,70.6882,70.7847,70.6079,70.6963,18685.4525
2016-06-22 14:30:00,88.05,88.05,87.91,88.03,12293.17046085508,70.7445,70.7445,70.632,70.7284,12293.1705
2016-06-22 15:00:00,88.1,88.16,87.94,88.15,29775.12493059412,70.7847,70.8329,70.6561,70.8248,29775.1249
2016-06-22 15:30:00,88.13,88.31,88.1,88.25,73307.88450860632,70.8088,70.9534,70.7847,70.9052,73307.8845
2016-06-23 09:30:00,89.28,89.47,89.0,89.47,25277.6235424764,71.7327,71.8854,71.5078,71.8854,25277.6235
2016-06-23 10:00:00,89.54,89.88,89.41,89.62,23771.51582454192,71.9416,72.2148,71.8372,72.0059,23771.5158
2016-06-23 10:30:00,89.57,89.75,89.42,89.69,11958.634092171016,71.9657,72.1104,71.8452,72.0622,11958.6341
2016-06-23 11:00:00,89.69,90.02,89.57,89.83,20882.84286507496,72.0622,72.3273,71.9657,72.1746,20882.8429
2016-06-23 11:30:00,89.83,90.01,89.78,89.98,62216.82398667406,72.1746,72.3193,72.1345,72.2952,62216.824
2016-06-23 12:00:00,89.93,90.03,89.86,89.88,6238.200999444753,72.255,72.3353,72.1987,72.2148,6238.201
2016-06-23 12:30:00,89.88,89.88,89.6,89.64,6628.262076624097,72.2148,72.2148,71.9898,72.022,6628.2621
2016-06-23 13:00:00,89.68,89.75,89.62,89.64,8307.884508606328,72.0541,72.1104,72.0059,72.022,8307.8845
2016-06-23 13:30:00,89.65,89.65,89.42,89.45,7084.952803997779,72.03,72.03,71.8452,71.8693,7084.9528
2016-06-23 14:00:00,89.44,89.51,89.27,89.27,10297.05719044975,71.8613,71.9175,71.7247,71.7247,10297.0572
2016-06-23 14:30:00,89.26,89.37,89.16,89.29,10913.38145474736,71.7167,71.805,71.6363,71.7408,10913.3815
2016-06-23 15:00:00,89.3,89.38,89.14,89.21,16796.22431982232,71.7488,71.8131,71.6203,71.6765,16796.2243
2016-06-23 15:30:00,89.2,89.65,89.19,89.65,47355.63575791227,71.6685,72.03,71.6604,72.03,47355.6358
2016-06-24 09:30:00,85.3,85.73,84.01,84.63,180603.83120488617,68.535,68.8805,67.4985,67.9967,180603.8312
2016-06-24 10:00:00,84.63,85.08,84.54,84.7,92357.02387562464,67.9967,68.3582,67.9243,68.0529,92357.0239
2016-06-24 10:30:00,84.63,84.76,83.85,83.85,135036.09106052193,67.9967,68.1011,67.37,67.37,135036.0911
2016-06-24 11:00:00,83.7,83.96,82.87,83.28,99457.24597445862,67.2494,67.4583,66.5826,66.912,99457.246
2016-06-24 11:30:00,83.28,83.52,82.9,82.94,94672.40421987783,66.912,67.1048,66.6067,66.6388,94672.4042
2016-06-24 12:00:00,82.92,82.95,82.39,82.62,63842.3098278734,66.6227,66.6468,66.1969,66.3817,63842.3098
2016-06-24 12:30:00,82.62,82.82,82.16,82.46,93203.77568017768,66.3817,66.5424,66.0121,66.2532,93203.7757
2016-06-24 13:00:00,82.46,82.72,82.35,82.64,77043.30927262631,66.2532,66.4621,66.1648,66.3978,77043.3093
2016-06-24 13:30:00,82.64,82.7,82.13,82.23,30349.805663520263,66.3978,66.446,65.988,66.0684,30349.8057
2016-06-24 14:00:00,82.25,82.4,81.72,81.77,41329.81676846196,66.0844,66.2049,65.6586,65.6988,41329.8168
2016-06-24 14:30:00,81.77,82.13,81.52,81.65,81383.95335924486,65.6988,65.988,65.4979,65.6024,81383.9534
2016-06-24 15:00:00,81.74,82.0,81.49,81.77,80034.70294280954,65.6747,65.8836,65.4738,65.6988,80034.7029
2016-06-24 15:30:00,81.74,82.2,81.69,81.79,258524.43087173792,65.6747,66.0443,65.6345,65.7148,258524.4309
2016-06-27 09:30:00,80.19,80.21,78.96,78.96,138933.9255968906,64.4293,64.4454,63.441,63.441,138933.9256
2016-06-27 10:00:00,78.93,79.02,77.27,77.27,150369.2393114936,63.4169,63.4893,62.0832,62.0832,150369.2393
2016-06-27 10:30:00,77.29,77.41,76.6,76.77,81892.00444197668,62.0993,62.1957,61.5449,61.6815,81892.0044
2016-06-27 11:00:00,76.75,77.42,76.74,77.23,194257.3570238756,61.6654,62.2037,61.6574,62.0511,194257.357
2016-06-27 11:30:00,77.23,77.81,77.21,77.75,117631.87118267627,62.0511,62.5171,62.035,62.4689,117631.8712
2016-06-27 12:00:00,77.73,77.8,77.6,77.67,60602.443087173786,62.4528,62.509,62.3483,62.4046,60602.4431
2016-06-27 12:30:00,77.62,77.68,76.82,77.31,45766.24097723487,62.3644,62.4126,61.7216,62.1153,45766.241
2016-06-27 13:00:00,77.22,77.44,77.2,77.33,82212.65963353692,62.043,62.2198,62.027,62.1314,82212.6596
2016-06-27 13:30:00,77.31,77.47,77.15,77.44,58954.747362576345,62.1153,62.2439,61.9868,62.2198,58954.7474
2016-06-27 14:00:00,77.44,77.49,76.94,77.22,64253.19267073848,62.2198,62.26,61.8181,62.043,64253.1927
2016-06-27 14:30:00,77.22,77.37,77.1,77.15,38098.27873403664,62.043,62.1635,61.9466,61.9868,38098.2787
2016-06-27 15:00:00,77.15,77.31,76.97,77.25,165123.54247640198,61.9868,62.1153,61.8422,62.0671,165123.5425
2016-06-27 15:30:00,77.24,77.62,77.24,77.37,237123.82009994445,62.0591,62.3644,62.0591,62.1635,237123.8201
2016-06-28 09:30:00,78.85,78.93,78.21,78.34,101056.3575791227,63.3527,63.4169,62.8385,62.9429,101056.3576
2016-06-28 10:00:00,78.35,78.53,78.15,78.16,56067.46252082176,62.9509,63.0956,62.7902,62.7983,56067.4625
2016-06-28 10:30:00,78.18,78.44,77.74,78.31,149464.18656302054,62.8144,63.0233,62.4608,62.9188,149464.1866
2016-06-28 11:00:00,78.36,78.57,78.25,78.43,152767.9067184897,62.959,63.1277,62.8706,63.0152,152767.9067
2016-06-28 11:30:00,78.41,78.67,78.41,78.52,7502.776235424763,62.9991,63.208,62.9991,63.0875,7502.7762
2016-06-28 12:00:00,78.52,78.66,78.48,78.64,6246.529705719045,63.0875,63.2,63.0554,63.1839,6246.5297
2016-06-28 12:30:00,78.61,78.72,78.57,78.61,10072.182121043865,63.1598,63.2482,63.1277,63.1598,10072.1821
2016-06-28 13:00:00,78.55,78.58,78.18,78.44,22370.905052748472,63.1116,63.1357,62.8144,63.0233,22370.9051
2016-06-28 13:30:00,78.42,78.52,78.29,78.49,12726.263187118268,63.0072,63.0875,62.9027,63.0634,12726.2632
2016-06-28 14:00:00,78.47,78.55,78.33,78.38,14561.354802887285,63.0474,63.1116,62.9349,62.975,14561.3548
2016-06-28 14:30:00,78.39,79.06,78.37,78.88,109784.84175458078,62.9831,63.5214,62.967,63.3768,109784.8418
2016-06-28 15:00:00,78.83,79.34,78.83,79.06,70090.22765130483,63.3366,63.7464,63.3366,63.5214,70090.2277
2016-06-28 15:30:00,79.13,79.4,79.01,79.34,121972.51526929485,63.5776,63.7946,63.4812,63.7464,121972.5153
2016-06-29 09:30:00,75.37,76.56,75.24,76.24,482125.2082176568,60.5566,61.5127,60.4522,61.2556,482125.2082
2016-06-29 10:00:00,76.2,76.79,75.7,75.7,161064.68628539698,61.2235,61.6975,60.8218,60.8218,161064.6863
2016-06-29 10:30:00,75.64,75.8,75.33,75.66,108667.40699611326,60.7736,60.9021,60.5245,60.7896,108667.407
2016-06-29 11:00:00,75.63,76.55,75.57,76.41,96049.4169905608,60.7655,61.5047,60.7173,61.3922,96049.417
2016-06-29 11:30:00,76.35,76.74,76.3,76.67,78503.60910605219,61.344,61.6574,61.3038,61.6011,78503.6091
2016-06-29 12:00:00,76.68,77.49,76.61,77.42,149616.87951138255,61.6092,62.26,61.5529,62.2037,149616.8795
2016-06-29 12:30:00,77.44,77.62,77.39,77.58,70530.26096612992,62.2198,62.3644,62.1796,62.3323,70530.261
2016-06-29 13:00:00,77.56,77.97,77.39,77.9,164367.01832315378,62.3162,62.6456,62.1796,62.5894,164367.0183
2016-06-29 13:30:00,77.9,78.13,77.8,77.87,106768.46196557468,62.5894,62.7742,62.509,62.5653,106768.462
2016-06-29 14:00:00,77.86,78.13,77.8,77.8,89707.10716268739,62.5572,62.7742,62.509,62.509,89707.1072
2016-06-29 14:30:00,77.82,78.48,77.8,78.3,264500.27762354247,62.5251,63.0554,62.509,62.9108,264500.2776
2016-06-29 15:00:00,78.3,78.76,78.24,78.35,195870.3498056635,62.9108,63.2804,62.8626,62.9509,195870.3498
2016-06-29 15:30:00,78.35,78.44,78.13,78.16,343212.10438645195,62.9509,63.0233,62.7742,62.7983,343212.1044
2016-06-30 09:30:00,77.35,77.66,76.93,77.08,112204.33092726262,62.1475,62.3966,61.81,61.9305,112204.3309
2016-06-30 10:00:00,77.12,77.18,76.78,76.78,40416.4353137146,61.9627,62.0109,61.6895,61.6895,40416.4353
2016-06-30 10:30:00,76.8,77.13,76.72,77.07,39289.28373126041,61.7056,61.9707,61.6413,61.9225,39289.2837
2016-06-30 11:00:00,77.1,77.11,76.37,76.69,103149.63908939475,61.9466,61.9547,61.3601,61.6172,103149.6391
2016-06-30 11:30:00,76.7,76.89,76.57,76.75,28616.046640755136,61.6252,61.7779,61.5208,61.6654,28616.0466
2016-06-30 12:00:00,76.79,77.0,76.65,76.95,39057.46807329261,61.6975,61.8663,61.5851,61.8261,39057.4681
2016-06-30 12:30:00,76.94,77.07,76.65,76.98,90133.25930038869,61.8181,61.9225,61.5851,61.8502,90133.2593
2016-06-30 13:00:00,76.94,77.08,76.83,76.83,69436.42420877289,61.8181,61.9305,61.7297,61.7297,69436.4242
2016-06-30 13:30:00,76.86,77.18,76.85,77.18,26815.65796779567,61.7538,62.0109,61.7458,62.0109,26815.658
2016-06-30 14:00:00,77.19,77.43,77.17,77.31,37207.1071626874,62.0189,62.2118,62.0029,62.1153,37207.1072
2016-06-30 14:30:00,77.32,77.49,77.22,77.36,69819.54469739033,62.1234,62.26,62.043,62.1555,69819.5447
2016-06-30 15:00:00,77.42,77.43,76.93,77.11,113485.56357579122,62.2037,62.2118,61.81,61.9547,113485.5636
2016-06-30 15:30:00,77.15,77.44,77.05,77.43,201857.3014991671,61.9868,62.2198,61.9064,62.2118,201857.3015
2016-07-01 09:30:00,77.78,78.08,77.7,77.93,98539.70016657413,62.493,62.734,62.4287,62.6135,98539.7002
2016-07-01 10:00:00,77.95,78.1,77.73,78.1,53825.65241532482,62.6296,62.7501,62.4528,62.7501,53825.6524
2016-07-01 10:30:00,78.03,78.06,77.56,78.03,118929.76124375346,62.6938,62.7179,62.3162,62.6938,118929.7612
2016-07-01 11:00:00,77.98,77.99,77.46,77.48,26612.99278178789,62.6537,62.6617,62.2359,62.2519,26612.9928
2016-07-01 11:30:00,77.56,77.6,77.37,77.57,27361.188228761795,62.3162,62.3483,62.1635,62.3242,27361.1882
2016-07-01 12:00:00,77.65,77.75,77.35,77.35,17604.10882842865,62.3885,62.4689,62.1475,62.1475,17604.1088
2016-07-01 12:30:00,77.39,77.44,77.1,77.26,12823.431426985007,62.1796,62.2198,61.9466,62.0752,12823.4314
2016-07-01 13:00:00,77.23,77.35,76.95,77.05,16353.41476957246,62.0511,62.1475,61.8261,61.9064,16353.4148
2016-07-01 13:30:00,77.03,77.15,76.87,76.97,36383.953359244864,61.8904,61.9868,61.7618,61.8422,36383.9534
2016-07-01 14:00:00,76.95,77.11,76.91,77.09,27118.267629094946,61.8261,61.9547,61.794,61.9386,27118.2676
2016-07-01 14:30:00,77.05,77.08,76.72,77.03,47942.809550249855,61.9064,61.9305,61.6413,61.8904,47942.8096
2016-07-01 15:00:00,77.03,77.23,76.97,77.06,54294.83620210994,61.8904,62.0511,61.8422,61.9145,54294.8362
2016-07-01 15:30:00,77.05,77.15,76.95,77.08,122051.6379789006,61.9064,61.9868,61.8261,61.9305,122051.638
2016-07-05 09:30:00,75.74,75.86,75.12,75.56,64364.24208772904,60.8539,60.9503,60.3558,60.7093,64364.2421
2016-07-05 10:00:00,75.55,75.6,74.81,74.99,39239.31149361466,60.7013,60.7414,60.1067,60.2513,39239.3115
2016-07-05 10:30:00,75.07,75.33,75.06,75.12,25455.3026096613,60.3156,60.5245,60.3076,60.3558,25455.3026
2016-07-05 11:00:00,75.09,75.12,74.76,74.78,46921.1549139367,60.3317,60.3558,60.0665,60.0826,46921.1549
2016-07-05 11:30:00,74.79,74.79,74.56,74.74,14852.859522487506,60.0906,60.0906,59.9058,60.0505,14852.8595
2016-07-05 12:00:00,74.76,74.83,74.45,74.83,29602.998334258744,60.0665,60.1228,59.8175,60.1228,29602.9983
2016-07-05 12:30:00,74.82,74.97,74.73,74.97,20413.65907828984,60.1147,60.2353,60.0424,60.2353,20413.6591
2016-07-05 13:00:00,74.96,74.98,74.84,74.86,27762.3542476402,60.2272,60.2433,60.1308,60.1469,27762.3542
2016-07-05 13:30:00,74.86,74.88,74.58,74.67,33130.20544142143,60.1469,60.1629,59.9219,59.9942,33130.2054
2016-07-05 14:00:00,74.66,74.81,74.66,74.78,32429.20599666852,59.9862,60.1067,59.9862,60.0826,32429.206
2016-07-05 14:30:00,74.72,74.78,74.64,74.72,25166.57412548584,60.0344,60.0826,59.9701,60.0344,25166.5741
2016-07-05 15:00:00,74.71,74.71,74.43,74.47,59611.32704053303,60.0264,60.0264,59.8014,59.8335,59611.327
2016-07-05 15:30:00,74.47,74.63,74.41,74.56,138146.86285397,59.8335,59.9621,59.7853,59.9058,138146.8629
2016-07-06 09:30:00,73.01,74.22,73.01,74.11,194029.70571904496,58.6605,59.6327,58.6605,59.5443,194029.7057
2016-07-06 10:00:00,74.09,74.4,73.73,73.74,36796.22431982232,59.5282,59.7773,59.239,59.247,36796.2243
2016-07-06 10:30:00,73.75,74.28,73.68,74.21,41628.262076624094,59.255,59.6809,59.1988,59.6246,41628.2621
2016-07-06 11:00:00,74.2,74.42,74.18,74.29,67365.35258189894,59.6166,59.7933,59.6005,59.6889,67365.3526
2016-07-06 11:30:00,74.29,74.52,74.15,74.5,19500.277623542475,59.6889,59.8737,59.5764,59.8576,19500.2776
2016-07-06 12:00:00,74.53,75.02,74.5,74.91,21168.79511382565,59.8817,60.2754,59.8576,60.187,21168.7951
2016-07-06 12:30:00,74.96,75.03,74.81,74.99,19401.72126596335,60.2272,60.2835,60.1067,60.2513,19401.7213
2016-07-06 13:00:00,74.99,75.09,74.89,74.96,22892.837312604108,60.2513,60.3317,60.171,60.2272,22892.8373
2016-07-06 13:30:00,74.97,75.02,74.76,74.82,22788.72848417545,60.2353,60.2754,60.0665,60.1147,22788.7285
2016-07-06 14:00:00,74.79,74.85,74.56,74.67,30606.607440310938,60.0906,60.1388,59.9058,59.9942,30606.6074
2016-07-06 14:30:00,74.63,74.88,74.57,74.81,25807.884508606327,59.9621,60.1629,59.9139,60.1067,25807.8845
2016-07-06 15:00:00,74.78,74.79,74.53,74.62,41463.07606885064,60.0826,60.0906,59.8817,59.954,41463.0761
2016-07-06 15:30:00,74.6,74.88,74.6,74.76,71093.83675735701,59.938,60.1629,59.938,60.0665,71093.8368
2016-07-07 09:30:00,76.12,76.76,76.1,76.32,46096.61299278178,61.1592,61.6734,61.1432,61.3199,46096.613
2016-07-07 10:00:00,76.32,76.41,76.11,76.11,20223.486951693503,61.3199,61.3922,61.1512,61.1512,20223.487
2016-07-07 10:30:00,76.19,76.33,76.12,76.15,19360.07773459189,61.2155,61.328,61.1592,61.1833,19360.0777
2016-07-07 11:00:00,76.05,76.11,75.44,75.51,19955.58023320377,61.103,61.1512,60.6129,60.6691,19955.5802
2016-07-07 11:30:00,75.55,75.82,75.41,75.82,7096.057745696835,60.7013,60.9182,60.5888,60.9182,7096.0577
2016-07-07 12:00:00,75.79,75.84,75.54,75.56,10187.39589117157,60.8941,60.9343,60.6932,60.7093,10187.3959
2016-07-07 12:30:00,75.61,75.75,75.51,75.53,4025.541365907829,60.7495,60.8619,60.6691,60.6852,4025.5414
2016-07-07 13:00:00,75.52,75.58,75.4,75.58,11252.082176568572,60.6772,60.7254,60.5807,60.7254,11252.0822
2016-07-07 13:30:00,75.54,75.65,75.46,75.56,16095.224875069403,60.6932,60.7816,60.6289,60.7093,16095.2249
2016-07-07 14:00:00,75.55,75.69,75.23,75.58,20322.043309272623,60.7013,60.8137,60.4441,60.7254,20322.0433
2016-07-07 14:30:00,75.59,75.69,75.5,75.58,21639.36701832315,60.7334,60.8137,60.6611,60.7254,21639.367
2016-07-07 15:00:00,75.57,75.84,75.56,75.68,20205.441421432537,60.7173,60.9343,60.7093,60.8057,20205.4414
2016-07-07 15:30:00,75.71,75.87,75.64,75.74,130544.14214325372,60.8298,60.9584,60.7736,60.8539,130544.1421
2016-07-08 09:30:00,77.82,78.02,77.2,77.23,93510.54969461408,62.5251,62.6858,62.027,62.0511,93510.5497
2016-07-08 10:00:00,77.28,77.28,76.81,76.95,41077.17934480844,62.0912,62.0912,61.7136,61.8261,41077.1793
2016-07-08 10:30:00,76.96,77.49,76.92,77.37,61302.05441421432,61.8341,62.26,61.802,62.1635,61302.0544
2016-07-08 11:00:00,77.38,77.68,77.17,77.57,31515.82454192116,62.1716,62.4126,62.0029,62.3242,31515.8245
2016-07-08 11:30:00,77.54,77.54,77.18,77.21,10551.082731815655,62.3001,62.3001,62.0109,62.035,10551.0827
2016-07-08 12:00:00,77.23,77.43,77.21,77.34,11800.388672959469,62.0511,62.2118,62.035,62.1394,11800.3887
2016-07-08 12:30:00,77.32,77.5,77.32,77.43,17636.035535813437,62.1234,62.268,62.1234,62.2118,17636.0355
2016-07-08 13:00:00,77.44,77.52,77.34,77.45,11479.733481399222,62.2198,62.2841,62.1394,62.2278,11479.7335
2016-07-08 13:30:00,77.47,77.49,77.36,77.36,13840.92171016102,62.2439,62.26,62.1555,62.1555,13840.9217
2016-07-08 14:00:00,77.36,77.57,77.35,77.57,20086.063298167683,62.1555,62.3242,62.1475,62.3242,20086.0633
2016-07-08 14:30:00,77.61,77.67,77.44,77.47,18485.563575791224,62.3564,62.4046,62.2198,62.2439,18485.5636
2016-07-08 15:00:00,77.53,77.62,77.41,77.5,27229.317046085507,62.2921,62.3644,62.1957,62.268,27229.317
2016-07-08 15:30:00,77.49,77.49,77.26,77.3,77556.91282620766,62.26,62.26,62.0752,62.1073,77556.9128
2016-07-11 09:30:00,79.06,79.45,78.54,78.54,87498.61188228762,63.5214,63.8347,63.1036,63.1036,87498.6119
2016-07-11 10:00:00,78.54,78.65,78.23,78.31,52576.34647418101,63.1036,63.192,62.8545,62.9188,52576.3465
2016-07-11 10:30:00,78.32,78.72,78.26,78.69,35045.807884508606,62.9268,63.2482,62.8786,63.2241,35045.8079
2016-07-11 11:00:00,78.7,78.78,78.57,78.7,32301.49916712937,63.2321,63.2964,63.1277,63.2321,32301.4992
2016-07-11 11:30:00,78.73,78.85,78.6,78.7,31141.03275957801,63.2563,63.3527,63.1518,63.2321,31141.0328
2016-07-11 12:00:00,78.67,78.68,78.49,78.68,10273.459189339255,63.208,63.2161,63.0634,63.2161,10273.4592
2016-07-11 12:30:00,78.67,78.71,78.5,78.5,8051.082731815657,63.208,63.2402,63.0715,63.0715,8051.0827
2016-07-11 13:00:00,78.56,78.62,78.39,78.46,30533.03720155469,63.1197,63.1679,62.9831,63.0393,30533.0372
2016-07-11 13:30:00,78.47,78.54,78.32,78.32,16564.408661854523,63.0474,63.1036,62.9268,62.9268,16564.4087
2016-07-11 14:00:00,78.31,78.51,78.22,78.51,17945.585785674622,62.9188,63.0795,62.8465,63.0795,17945.5858
2016-07-11 14:30:00,78.54,78.55,78.42,78.49,18332.870627429205,63.1036,63.1116,63.0072,63.0634,18332.8706
2016-07-11 15:00:00,78.5,78.62,78.47,78.51,19534.980566352024,63.0715,63.1679,63.0474,63.0795,19534.9806
2016-07-11 15:30:00,78.51,78.65,78.46,78.49,95316.4908384231,63.0795,63.192,63.0393,63.0634,95316.4908
2016-07-12 09:30:00,79.65,80.33,79.65,80.17,57127.98445308162,63.9954,64.5418,63.9954,64.4132,57127.9845
2016-07-12 10:00:00,80.25,80.26,79.68,79.93,35013.88117712382,64.4775,64.4855,64.0195,64.2204,35013.8812
2016-07-12 10:30:00,79.93,80.1,79.87,79.96,20900.88839533592,64.2204,64.357,64.1722,64.2445,20900.8884
2016-07-12 11:00:00,79.99,80.0,79.55,79.67,43861.74347584675,64.2686,64.2766,63.9151,64.0115,43861.7435
2016-07-12 11:30:00,79.65,79.77,79.63,79.65,13464.741810105495,63.9954,64.0918,63.9794,63.9954,13464.7418
2016-07-12 12:00:00,79.61,79.67,79.54,79.54,10599.666851749029,63.9633,64.0115,63.9071,63.9071,10599.6669
2016-07-12 12:30:00,79.54,79.68,79.34,79.37,23461.965574680733,63.9071,64.0195,63.7464,63.7705,23461.9656
2016-07-12 13:00:00,79.34,79.59,79.33,79.4,30242.92059966685,63.7464,63.9472,63.7383,63.7946,30242.9206
2016-07-12 13:30:00,79.39,79.47,79.29,79.38,20359.52248750694,63.7865,63.8508,63.7062,63.7785,20359.5225
2016-07-12 14:00:00,79.38,79.86,79.37,79.74,39684.89727928928,63.7785,64.1642,63.7705,64.0677,39684.8973
2016-07-12 14:30:00,79.71,79.82,79.55,79.65,12079.40033314825,64.0436,64.132,63.9151,63.9954,12079.4003
2016-07-12 15:00:00,79.62,79.75,79.53,79.68,34800.11104941699,63.9713,64.0758,63.899,64.0195,34800.111
2016-07-12 15:30:00,79.7,79.76,79.45,79.57,81510.27207107162,64.0356,64.0838,63.8347,63.9312,81510.2721
2016-07-13 09:30:00,79.89,79.93,79.08,79.25,26073.01499167129,64.1883,64.2204,63.5375,63.6741,26073.015
2016-07-13 10:00:00,79.4,79.63,79.38,79.45,12877.568017767906,63.7946,63.9794,63.7785,63.8347,12877.568
2016-07-13 10:30:00,79.47,79.58,79.37,79.49,8423.098278734036,63.8508,63.9392,63.7705,63.8669,8423.0983
2016-07-13 11:00:00,79.5,79.52,79.29,79.42,14114.380899500276,63.8749,63.891,63.7062,63.8106,14114.3809
2016-07-13 11:30:00,79.41,79.41,78.96,79.13,8606.32981676846,63.8026,63.8026,63.441,63.5776,8606.3298
2016-07-13 12:00:00,79.15,79.32,79.06,79.06,7909.494725152693,63.5937,63.7303,63.5214,63.5214,7909.4947
2016-07-13 12:30:00,79.12,79.2,79.09,79.16,6514.436424208772,63.5696,63.6339,63.5455,63.6017,6514.4364
2016-07-13 13:00:00,79.19,79.34,79.19,79.28,10787.0627429206,63.6258,63.7464,63.6258,63.6982,10787.0627
2016-07-13 13:30:00,79.34,79.56,79.28,79.34,12529.150471960022,63.7464,63.9231,63.6982,63.7464,12529.1505
2016-07-13 14:00:00,79.32,79.53,79.28,79.39,18228.76179900056,63.7303,63.899,63.6982,63.7865,18228.7618
2016-07-13 14:30:00,79.42,79.48,79.31,79.38,32784.56413103831,63.8106,63.8588,63.7223,63.7785,32784.5641
2016-07-13 15:00:00,79.41,79.43,79.24,79.32,16758.745141588006,63.8026,63.8187,63.666,63.7303,16758.7451
2016-07-13 15:30:00,79.3,79.62,79.29,79.59,80166.57412548583,63.7142,63.9713,63.7062,63.9472,80166.5741
2016-07-14 09:30:00,80.21,80.42,79.99,80.34,36928.09550249861,64.4454,64.6141,64.2686,64.5498,36928.0955
2016-07-14 10:00:00,80.29,80.74,80.22,80.51,39832.03775680177,64.5096,64.8712,64.4534,64.6864,39832.0378
2016-07-14 10:30:00,80.6,80.92,80.56,80.67,13400.888395335924,64.7587,65.0158,64.7266,64.815,13400.8884
2016-07-14 11:00:00,80.7,80.81,80.52,80.59,22765.13048306496,64.8391,64.9274,64.6944,64.7507,22765.1305
2016-07-14 11:30:00,80.57,80.68,80.45,80.53,10571.904497501388,64.7346,64.823,64.6382,64.7025,10571.9045
2016-07-14 12:00:00,80.5,80.64,80.45,80.55,14205.99666851749,64.6784,64.7909,64.6382,64.7185,14205.9967
2016-07-14 12:30:00,80.54,80.63,80.47,80.56,11036.92393114936,64.7105,64.7828,64.6543,64.7266,11036.9239
2016-07-14 13:00:00,80.5,80.55,80.46,80.49,15383.120488617436,64.6784,64.7185,64.6462,64.6703,15383.1205
2016-07-14 13:30:00,80.48,80.49,80.18,80.2,14901.443642420876,64.6623,64.6703,64.4213,64.4373,14901.4436
2016-07-14 14:00:00,80.25,80.47,80.22,80.42,28094.114380899497,64.4775,64.6543,64.4534,64.6141,28094.1144
2016-07-14 14:30:00,80.39,80.62,80.38,80.49,30637.14602998334,64.59,64.7748,64.582,64.6703,30637.146
2016-07-14 15:00:00,80.49,80.56,80.39,80.54,18110.77179344808,64.6703,64.7266,64.59,64.7105,18110.7718
2016-07-14 15:30:00,80.54,80.57,80.27,80.29,55659.35591338145,64.7105,64.7346,64.4936,64.5096,55659.3559
2016-07-15 09:30:00,80.09,80.21,79.86,80.12,25902.276513048306,64.349,64.4454,64.1642,64.3731,25902.2765
2016-07-15 10:00:00,80.13,80.19,79.61,79.62,30322.043309272623,64.3811,64.4293,63.9633,63.9713,30322.0433
2016-07-15 10:30:00,79.61,79.98,79.61,79.81,10505.274847307051,63.9633,64.2606,63.9633,64.124,10505.2748
2016-07-15 11:00:00,79.78,79.78,79.5,79.52,21568.57301499167,64.0999,64.0999,63.8749,63.891,21568.573
2016-07-15 11:30:00,79.53,79.58,79.34,79.34,15732.9261521377,63.899,63.9392,63.7464,63.7464,15732.9262
2016-07-15 12:00:00,79.34,79.43,79.15,79.32,13625.763464741807,63.7464,63.8187,63.5937,63.7303,13625.7635
2016-07-15 12:30:00,79.27,79.27,78.93,78.95,13266.24097723487,63.6901,63.6901,63.4169,63.433,13266.241
2016-07-15 13:00:00,78.93,79.01,78.84,78.88,15970.294280955024,63.4169,63.4812,63.3446,63.3768,15970.2943
2016-07-15 13:30:00,78.9,78.98,78.88,78.91,13424.486396446418,63.3928,63.4571,63.3768,63.4009,13424.4864
2016-07-15 14:00:00,78.93,79.04,78.87,78.95,14793.17046085508,63.4169,63.5053,63.3687,63.433,14793.1705
2016-07-15 14:30:00,78.97,78.98,78.83,78.9,14212.937257079398,63.4491,63.4571,63.3366,63.3928,14212.9373
2016-07-15 15:00:00,78.94,79.23,78.94,79.18,26117.43475846752,63.425,63.658,63.425,63.6178,26117.4348
2016-07-15 15:30:00,79.19,79.2,79.0,79.11,55762.07662409772,63.6258,63.6339,63.4732,63.5616,55762.0766
2016-07-18 09:30:00,79.64,79.9,79.32,79.83,54987.50694058856,63.9874,64.1963,63.7303,64.1401,54987.5069
2016-07-18 10:00:00,79.88,80.22,79.88,80.19,24525.26374236535,64.1802,64.4534,64.1802,64.4293,24525.2637
2016-07-18 10:30:00,80.19,80.43,80.01,80.09,25124.93059411438,64.4293,64.6221,64.2847,64.349,25124.9306
2016-07-18 11:00:00,80.17,80.25,80.07,80.2,29754.303164908382,64.4132,64.4775,64.3329,64.4373,29754.3032
2016-07-18 11:30:00,80.14,80.15,79.91,79.98,16511.660188784008,64.3891,64.3972,64.2043,64.2606,16511.6602
2016-07-18 12:00:00,79.98,80.03,79.77,79.89,12937.257079400331,64.2606,64.3007,64.0918,64.1883,12937.2571
2016-07-18 12:30:00,79.89,80.15,79.76,80.15,16202.10993892282,64.1883,64.3972,64.0838,64.3972,16202.1099
2016-07-18 13:00:00,80.09,80.19,79.99,80.15,13728.484175458078,64.349,64.4293,64.2686,64.3972,13728.4842
2016-07-18 13:30:00,80.14,80.21,80.05,80.11,11635.202665186009,64.3891,64.4454,64.3168,64.365,11635.2027
2016-07-18 14:00:00,80.04,80.14,79.97,80.06,14297.612437534704,64.3088,64.3891,64.2525,64.3249,14297.6124
2016-07-18 14:30:00,80.07,80.08,79.91,79.99,17422.265408106607,64.3329,64.3409,64.2043,64.2686,17422.2654
2016-07-18 15:00:00,79.99,80.12,79.98,79.98,14709.88339811216,64.2686,64.3731,64.2606,64.2606,14709.8834
2016-07-18 15:30:00,80.03,80.1,79.96,80.03,70864.797334814,64.3007,64.357,64.2445,64.3007,70864.7973
2016-07-19 09:30:00,79.5,79.81,79.5,79.71,22823.431426985007,63.8749,64.124,63.8749,64.0436,22823.4314
2016-07-19 10:00:00,79.71,80.17,79.67,80.16,24991.671293725707,64.0436,64.4132,64.0115,64.4052,24991.6713
2016-07-19 10:30:00,80.14,80.14,79.88,79.98,11504.719600222095,64.3891,64.3891,64.1802,64.2606,11504.7196
2016-07-19 11:00:00,80.01,80.01,79.77,79.85,11261.799000555246,64.2847,64.2847,64.0918,64.1561,11261.799
2016-07-19 11:30:00,79.92,80.05,79.82,80.0,18899.222654081063,64.2124,64.3168,64.132,64.2766,18899.2227
2016-07-19 12:00:00,79.96,80.07,79.83,80.07,19176.846196557468,64.2445,64.3329,64.1401,64.3329,19176.8462
2016-07-19 12:30:00,80.03,80.19,80.02,80.09,14061.63242642976,64.3007,64.4293,64.2927,64.349,14061.6324
2016-07-19 13:00:00,80.12,80.14,79.84,79.91,17062.742920599667,64.3731,64.3891,64.1481,64.2043,17062.7429
2016-07-19 13:30:00,79.89,80.23,79.86,79.99,46227.09605774569,64.1883,64.4614,64.1642,64.2686,46227.0961
2016-07-19 14:00:00,79.99,80.05,79.99,80.04,13849.250416435312,64.2686,64.3168,64.2686,64.3088,13849.2504
2016-07-19 14:30:00,80.02,80.07,79.86,79.86,17673.51471404775,64.2927,64.3329,64.1642,64.1642,17673.5147
2016-07-19 15:00:00,79.85,79.89,79.73,79.82,13310.660744031093,64.1561,64.1883,64.0597,64.132,13310.6607
2016-07-19 15:30:00,79.79,80.01,79.78,80.0,40723.209328151024,64.1079,64.2847,64.0999,64.2766,40723.2093
2016-07-20 09:30:00,80.38,80.48,80.26,80.35,20903.66463076069,64.582,64.6623,64.4855,64.5579,20903.6646
2016-07-20 10:00:00,80.32,80.64,80.29,80.57,15102.720710716269,64.5338,64.7909,64.5096,64.7346,15102.7207
2016-07-20 10:30:00,80.56,80.73,80.53,80.6,11810.10549694614,64.7266,64.8632,64.7025,64.7587,11810.1055
2016-07-20 11:00:00,80.61,80.71,80.54,80.68,20930.038867295945,64.7668,64.8471,64.7105,64.823,20930.0389
2016-07-20 11:30:00,80.68,80.72,80.56,80.67,5839.811215991115,64.823,64.8551,64.7266,64.815,5839.8112
2016-07-20 12:00:00,80.66,80.66,80.56,80.56,6550.527484730705,64.8069,64.8069,64.7266,64.7266,6550.5275
2016-07-20 12:30:00,80.53,80.56,80.4,80.43,17708.2176568573,64.7025,64.7266,64.598,64.6221,17708.2177
2016-07-20 13:00:00,80.4,80.63,80.38,80.56,9584.952803997778,64.598,64.7828,64.582,64.7266,9584.9528
2016-07-20 13:30:00,80.61,80.74,80.59,80.6,9493.337034980566,64.7668,64.8712,64.7507,64.7587,9493.337
2016-07-20 14:00:00,80.55,80.68,80.54,80.54,11104.94169905608,64.7185,64.823,64.7105,64.7105,11104.9417
2016-07-20 14:30:00,80.53,80.68,80.5,80.51,19637.70127706829,64.7025,64.823,64.6784,64.6864,19637.7013
2016-07-20 15:00:00,80.49,80.53,80.4,80.48,24528.039977790115,64.6703,64.7025,64.598,64.6623,24528.04
2016-07-20 15:30:00,80.48,80.57,80.47,80.5,62194.61410327596,64.6623,64.7346,64.6543,64.6784,62194.6141
2016-07-21 09:30:00,80.54,81.02,80.5,81.02,99325.37479178232,64.7105,65.0962,64.6784,65.0962,99325.3748
2016-07-21 10:00:00,80.97,81.06,80.82,80.83,54991.6712937257,65.056,65.1283,64.9355,64.9435,54991.6713
2016-07-21 10:30:00,80.88,81.92,80.84,81.71,47051.63797890061,64.9837,65.8193,64.9515,65.6506,47051.638
2016-07-21 11:00:00,81.61,81.61,81.05,81.28,28185.73014991671,65.5702,65.5702,65.1203,65.3051,28185.7301
2016-07-21 11:30:00,81.24,81.24,80.8,80.98,37783.17601332593,65.2729,65.2729,64.9194,65.064,37783.176
2016-07-21 12:00:00,80.98,81.15,80.87,81.12,16972.515269294836,65.064,65.2006,64.9757,65.1765,16972.5153
2016-07-21 12:30:00,81.11,81.43,80.96,81.28,36468.62853970016,65.1685,65.4256,65.048,65.3051,36468.6285
2016-07-21 13:00:00,81.26,81.51,81.26,81.42,61481.1215991116,65.289,65.4899,65.289,65.4176,61481.1216
2016-07-21 13:30:00,81.43,81.85,81.37,81.38,90056.91282620766,65.4256,65.763,65.3774,65.3854,90056.9128
2016-07-21 14:00:00,81.4,81.61,81.28,81.6,71254.85841199334,65.4015,65.5702,65.3051,65.5622,71254.8584
2016-07-21 14:30:00,81.52,81.66,81.41,81.65,48765.96335369239,65.4979,65.6104,65.4095,65.6024,48765.9634
2016-07-21 15:00:00,81.66,81.84,81.58,81.84,73385.61910049972,65.6104,65.755,65.5461,65.755,73385.6191
2016-07-21 15:30:00,81.85,82.25,81.84,82.2,310692.6707384786,65.763,66.0844,65.755,66.0443,310692.6707
2016-07-22 09:30:00,75.22,76.2,74.94,75.07,497216.823986674,60.4361,61.2235,60.2111,60.3156,497216.824
2016-07-22 10:00:00,75.06,75.38,74.55,75.35,230049.9722376457,60.3076,60.5647,59.8978,60.5406,230049.9722
2016-07-22 10:30:00,75.35,75.36,74.48,74.77,118822.87617990003,60.5406,60.5486,59.8416,60.0746,118822.8762
2016-07-22 11:00:00,74.76,74.81,74.36,74.57,106038.31204886174,60.0665,60.1067,59.7451,59.9139,106038.312
2016-07-22 11:30:00,74.57,75.37,74.57,75.34,148435.59133814546,59.9139,60.5566,59.9139,60.5325,148435.5913
2016-07-22 12:00:00,75.34,76.34,75.34,76.07,197075.2359800111,60.5325,61.336,60.5325,61.1191,197075.236
2016-07-22 12:30:00,76.06,76.07,75.64,75.87,136722.65408106605,61.111,61.1191,60.7736,60.9584,136722.6541
2016-07-22 13:00:00,75.84,75.86,75.38,75.57,54669.62798445308,60.9343,60.9503,60.5647,60.7173,54669.628
2016-07-22 13:30:00,75.59,75.63,75.25,75.33,51363.131593559134,60.7334,60.7655,60.4602,60.5245,51363.1316
2016-07-22 14:00:00,75.27,75.57,75.22,75.53,56514.43642420877,60.4763,60.7173,60.4361,60.6852,56514.4364
2016-07-22 14:30:00,75.52,75.71,75.22,75.33,66632.42642976124,60.6772,60.8298,60.4361,60.5245,66632.4264
2016-07-22 15:00:00,75.32,75.32,75.01,75.17,105433.09272626316,60.5165,60.5165,60.2674,60.3959,105433.0927
2016-07-22 15:30:00,75.18,75.22,74.87,75.09,207648.52859522487,60.404,60.4361,60.1549,60.3317,207648.5286
2016-07-25 09:30:00,76.3,76.79,75.87,76.62,90689.89450305386,61.3038,61.6975,60.9584,61.561,90689.8945
2016-07-25 10:00:00,76.65,76.85,76.39,76.47,44826.48528595224,61.5851,61.7458,61.3762,61.4404,44826.4853
2016-07-25 10:30:00,76.43,76.43,76.16,76.33,49820.93281510272,61.4083,61.4083,61.1914,61.328,49820.9328
2016-07-25 11:00:00,76.29,76.29,75.91,76.02,30077.73459189339,61.2958,61.2958,60.9905,61.0789,30077.7346
2016-07-25 11:30:00,76.01,76.01,75.75,75.84,18300.943920044418,61.0708,61.0708,60.8619,60.9343,18300.9439
2016-07-25 12:00:00,75.8,75.81,75.7,75.77,18786.78511937812,60.9021,60.9102,60.8218,60.878,18786.7851
2016-07-25 12:30:00,75.75,75.81,75.69,75.73,14990.283176013323,60.8619,60.9102,60.8137,60.8459,14990.2832
2016-07-25 13:00:00,75.71,75.92,75.65,75.88,36758.745141588006,60.8298,60.9985,60.7816,60.9664,36758.7451
2016-07-25 13:30:00,75.88,75.93,75.82,75.93,22613.82565241532,60.9664,61.0066,60.9182,61.0066,22613.8257
2016-07-25 14:00:00,75.89,76.02,75.89,75.95,29901.44364242088,60.9744,61.0789,60.9744,61.0226,29901.4436
2016-07-25 14:30:00,75.92,76.0,75.84,75.84,22175.18045530261,60.9985,61.0628,60.9343,60.9343,22175.1805
2016-07-25 15:00:00,75.84,75.93,75.74,75.89,73157.96779566907,60.9343,61.0066,60.8539,60.9744,73157.9678
2016-07-25 15:30:00,75.89,76.1,75.84,75.95,143335.64686285396,60.9744,61.1432,60.9343,61.0226,143335.6469
2016-07-26 09:30:00,77.08,77.52,76.74,77.24,112613.82565241533,61.9305,62.2841,61.6574,62.0591,112613.8257
2016-07-26 10:00:00,77.24,77.53,76.92,77.46,39193.50360910605,62.0591,62.2921,61.802,62.2359,39193.5036
2016-07-26 10:30:00,77.45,77.83,77.42,77.52,60927.26263187118,62.2278,62.5331,62.2037,62.2841,60927.2626
2016-07-26 11:00:00,77.52,77.62,77.26,77.4,40670.460855080506,62.2841,62.3644,62.0752,62.1877,40670.4609
2016-07-26 11:30:00,77.42,77.64,77.4,77.57,47745.696835091614,62.2037,62.3805,62.1877,62.3242,47745.6968
2016-07-26 12:00:00,77.62,77.71,77.54,77.66,23806.21876735147,62.3644,62.4367,62.3001,62.3966,23806.2188
2016-07-26 12:30:00,77.69,77.69,77.54,77.58,17722.09883398112,62.4207,62.4207,62.3001,62.3323,17722.0988
2016-07-26 13:00:00,77.57,77.59,77.26,77.26,28096.89061632426,62.3242,62.3403,62.0752,62.0752,28096.8906
2016-07-26 13:30:00,77.23,77.36,77.23,77.34,35045.807884508606,62.0511,62.1555,62.0511,62.1394,35045.8079
2016-07-26 14:00:00,77.36,77.57,77.36,77.5,42313.99222654081,62.1555,62.3242,62.1555,62.268,42313.9922
2016-07-26 14:30:00,77.49,77.58,77.39,77.55,24157.41254858412,62.26,62.3323,62.1796,62.3082,24157.4125
2016-07-26 15:00:00,77.57,77.82,77.51,77.6,85857.85674625207,62.3242,62.5251,62.276,62.3483,85857.8567
2016-07-26 15:30:00,77.62,77.67,77.5,77.59,116785.11937812326,62.3644,62.4046,62.268,62.3403,116785.1194
2016-07-27 09:30:00,77.99,78.61,77.95,78.49,40784.28650749583,62.6617,63.1598,62.6296,63.0634,40784.2865
2016-07-27 10:00:00,78.47,78.47,77.65,77.67,52071.07162687396,63.0474,63.0474,62.3885,62.4046,52071.0716
2016-07-27 10:30:00,77.67,77.85,77.31,77.84,74379.51138256524,62.4046,62.5492,62.1153,62.5412,74379.5114
2016-07-27 11:00:00,77.78,77.82,77.47,77.8,35556.63520266518,62.493,62.5251,62.2439,62.509,35556.6352
2016-07-27 11:30:00,77.75,77.75,77.14,77.14,16818.434203220433,62.4689,62.4689,61.9788,61.9788,16818.4342
2016-07-27 12:00:00,77.16,77.31,76.9,77.0,18249.583564686283,61.9948,62.1153,61.7859,61.8663,18249.5836
2016-07-27 12:30:00,77.0,77.3,77.0,77.16,20644.08661854525,61.8663,62.1073,61.8663,61.9948,20644.0866
2016-07-27 13:00:00,77.2,77.21,77.06,77.08,13051.082731815655,62.027,62.035,61.9145,61.9305,13051.0827
2016-07-27 13:30:00,77.1,77.28,77.03,77.19,40220.71071626874,61.9466,62.0912,61.8904,62.0189,40220.7107
2016-07-27 14:00:00,77.15,77.15,76.72,76.82,53137.14602998334,61.9868,61.9868,61.6413,61.7216,53137.146
2016-07-27 14:30:00,76.85,77.15,76.75,77.11,104679.34480843975,61.7458,61.9868,61.6654,61.9547,104679.3448
2016-07-27 15:00:00,77.11,77.15,76.97,77.04,53477.234869516935,61.9547,61.9868,61.8422,61.8984,53477.2349
2016-07-27 15:30:00,77.05,77.17,76.97,77.07,181182.67629094943,61.9064,62.0029,61.8422,61.9225,181182.6763
2016-07-28 09:30:00,76.57,76.61,75.44,75.97,167897.00166574123,61.5208,61.5529,60.6129,61.0387,167897.0017
2016-07-28 10:00:00,75.99,76.1,75.4,75.48,65645.47473625763,61.0548,61.1432,60.5807,60.645,65645.4747
2016-07-28 10:30:00,75.5,75.71,74.88,74.91,84258.745141588,60.6611,60.8298,60.1629,60.187,84258.7451
2016-07-28 11:00:00,74.92,75.43,74.77,75.2,74196.27984453081,60.1951,60.6048,60.0746,60.42,74196.2798
2016-07-28 11:30:00,75.2,75.26,74.7,74.84,26594.947251526926,60.42,60.4683,60.0183,60.1308,26594.9473
2016-07-28 12:00:00,74.84,74.86,74.59,74.76,39818.156579677954,60.1308,60.1469,59.9299,60.0665,39818.1566
2016-07-28 12:30:00,74.78,74.92,74.75,74.91,28006.66296501943,60.0826,60.1951,60.0585,60.187,28006.663
2016-07-28 13:00:00,74.92,75.0,74.82,74.82,33071.90449750139,60.1951,60.2594,60.1147,60.1147,33071.9045
2016-07-28 13:30:00,74.86,75.07,74.78,75.07,39004.719600222095,60.1469,60.3156,60.0826,60.3156,39004.7196
2016-07-28 14:00:00,75.07,75.36,74.9,75.36,39100.49972237645,60.3156,60.5486,60.179,60.5486,39100.4997
2016-07-28 14:30:00,75.36,75.66,75.3,75.4,55255.41365907829,60.5486,60.7896,60.5004,60.5807,55255.4137
2016-07-28 15:00:00,75.38,75.48,75.15,75.26,61650.47196002221,60.5647,60.645,60.3799,60.4683,61650.472
2016-07-28 15:30:00,75.25,75.58,75.17,75.28,225719.04497501388,60.4602,60.7254,60.3959,60.4843,225719.045
2016-07-29 09:30:00,76.22,76.73,75.99,76.04,77533.31482509716,61.2396,61.6493,61.0548,61.095,77533.3148
2016-07-29 10:00:00,76.02,76.14,75.7,75.85,55249.86118822876,61.0789,61.1753,60.8218,60.9423,55249.8612
2016-07-29 10:30:00,75.84,76.38,75.81,76.28,53403.664630760686,60.9343,61.3681,60.9102,61.2878,53403.6646
2016-07-29 11:00:00,76.3,76.41,76.19,76.25,15546.91837867851,61.3038,61.3922,61.2155,61.2637,15546.9184
2016-07-29 11:30:00,76.29,76.32,75.85,75.97,34679.34480843975,61.2958,61.3199,60.9423,61.0387,34679.3448
2016-07-29 12:00:00,75.95,76.3,75.94,76.18,37876.179900055526,61.0226,61.3038,61.0146,61.2074,37876.1799
2016-07-29 12:30:00,76.18,76.38,75.81,75.85,29772.34869516935,61.2074,61.3681,60.9102,60.9423,29772.3487
2016-07-29 13:00:00,75.85,76.07,75.81,75.99,14880.621876735146,60.9423,61.1191,60.9102,61.0548,14880.6219
2016-07-29 13:30:00,76.02,76.06,75.82,75.82,18051.08273181565,61.0789,61.111,60.9182,60.9182,18051.0827
2016-07-29 14:00:00,75.82,75.99,75.76,75.79,59705.71904497501,60.9182,61.0548,60.87,60.8941,59705.719
2016-07-29 14:30:00,75.78,75.84,75.64,75.76,62524.98611882288,60.8861,60.9343,60.7736,60.87,62524.9861
2016-07-29 15:00:00,75.72,76.05,75.66,75.97,69108.82842865074,60.8378,61.103,60.7896,61.0387,69108.8284
2016-07-29 15:30:00,75.99,76.38,75.95,76.23,156390.89394780676,61.0548,61.3681,61.0226,61.2476,156390.8939
2016-08-01 09:30:00,76.64,76.77,76.0,76.36,39943.08717379234,61.577,61.6815,61.0628,61.3521,39943.0872
2016-08-01 10:00:00,76.38,76.38,76.09,76.25,17762.3542476402,61.3681,61.3681,61.1351,61.2637,17762.3542
2016-08-01 10:30:00,76.28,76.3,76.04,76.24,17101.610216546364,61.2878,61.3038,61.095,61.2556,17101.6102
2016-08-01 11:00:00,76.18,76.47,76.18,76.25,24089.3947806774,61.2074,61.4404,61.2074,61.2637,24089.3948
2016-08-01 11:30:00,76.28,76.39,76.08,76.1,5691.28262076624,61.2878,61.3762,61.1271,61.1432,5691.2826
2016-08-01 12:00:00,76.04,76.13,75.81,75.92,5805.108273181565,61.095,61.1673,60.9102,60.9985,5805.1083
2016-08-01 12:30:00,75.9,75.99,75.82,75.83,8745.141588006662,60.9825,61.0548,60.9182,60.9262,8745.1416
2016-08-01 13:00:00,75.91,76.17,75.91,76.12,10374.791782343142,60.9905,61.1994,60.9905,61.1592,10374.7918
2016-08-01 13:30:00,76.12,76.36,76.07,76.36,22667.96224319822,61.1592,61.3521,61.1191,61.3521,22667.9622
2016-08-01 14:00:00,76.35,76.44,76.13,76.13,15702.387562465296,61.344,61.4163,61.1673,61.1673,15702.3876
2016-08-01 14:30:00,76.1,76.28,76.1,76.14,8189.894503053858,61.1432,61.2878,61.1432,61.1753,8189.8945
2016-08-01 15:00:00,76.15,76.19,75.94,76.05,36558.856191005,61.1833,61.2155,61.0146,61.103,36558.8562
2016-08-01 15:30:00,76.05,76.29,76.02,76.23,70295.66907273736,61.103,61.2958,61.0789,61.2476,70295.6691
2016-08-02 09:30:00,75.88,75.94,74.73,75.0,58777.06829539144,60.9664,61.0146,60.0424,60.2594,58777.0683
2016-08-02 10:00:00,74.96,74.96,74.27,74.48,34478.06774014436,60.2272,60.2272,59.6728,59.8416,34478.0677
2016-08-02 10:30:00,74.44,74.44,73.88,73.88,47239.03387007218,59.8094,59.8094,59.3595,59.3595,47239.0339
2016-08-02 11:00:00,73.91,74.55,73.88,74.49,25438.64519711272,59.3836,59.8978,59.3595,59.8496,25438.6452
2016-08-02 11:30:00,74.49,74.5,73.96,73.96,14287.895613548028,59.8496,59.8576,59.4238,59.4238,14287.8956
2016-08-02 12:00:00,73.96,74.25,73.96,74.02,18714.602998334256,59.4238,59.6568,59.4238,59.472,18714.603
2016-08-02 12:30:00,74.09,74.14,73.84,73.85,18353.692393114936,59.5282,59.5684,59.3273,59.3354,18353.6924
2016-08-02 13:00:00,73.88,73.93,73.77,73.88,24465.574680732923,59.3595,59.3997,59.2711,59.3595,24465.5747
2016-08-02 13:30:00,73.91,74.01,73.76,73.76,16310.383120488616,59.3836,59.4639,59.2631,59.2631,16310.3831
2016-08-02 14:00:00,73.79,74.38,73.79,74.3,41761.52137701277,59.2872,59.7612,59.2872,59.6969,41761.5214
2016-08-02 14:30:00,74.28,74.33,74.11,74.14,25580.23320377568,59.6809,59.721,59.5443,59.5684,25580.2332
2016-08-02 15:00:00,74.1,74.27,74.1,74.18,37094.66962798445,59.5362,59.6728,59.5362,59.6005,37094.6696
2016-08-02 15:30:00,74.19,74.47,74.18,74.39,87935.86896168794,59.6086,59.8335,59.6005,59.7692,87935.869
2016-08-03 09:30:00,73.92,74.34,73.69,74.34,56594.94725152692,59.3916,59.7291,59.2068,59.7291,56594.9473
2016-08-03 10:00:00,74.35,74.84,74.29,74.84,26892.00444197668,59.7371,60.1308,59.6889,60.1308,26892.0044
2016-08-03 10:30:00,74.74,74.91,74.45,74.45,35626.041088284284,60.0505,60.187,59.8175,59.8175,35626.0411
2016-08-03 11:00:00,74.5,74.6,74.45,74.58,8700.721821210438,59.8576,59.938,59.8175,59.9219,8700.7218
2016-08-03 11:30:00,74.59,74.66,74.54,74.65,7935.868961687951,59.9299,59.9862,59.8898,59.9781,7935.869
2016-08-03 12:00:00,74.58,74.62,74.44,74.51,8051.082731815657,59.9219,59.954,59.8094,59.8657,8051.0827
2016-08-03 12:30:00,74.52,74.65,74.46,74.61,4587.729039422543,59.8737,59.9781,59.8255,59.946,4587.729
2016-08-03 13:00:00,74.63,74.77,74.62,74.72,8681.28817323709,59.9621,60.0746,59.954,60.0344,8681.2882
2016-08-03 13:30:00,74.74,74.85,74.74,74.78,14994.447529150471,60.0505,60.1388,60.0505,60.0826,14994.4475
2016-08-03 14:00:00,74.76,74.88,74.64,74.64,20174.902831760133,60.0665,60.1629,59.9701,59.9701,20174.9028
2016-08-03 14:30:00,74.66,74.68,74.57,74.63,18095.50249861188,59.9862,60.0022,59.9139,59.9621,18095.5025
2016-08-03 15:00:00,74.63,74.85,74.63,74.85,78933.9255968906,59.9621,60.1388,59.9621,60.1388,78933.9256
2016-08-03 15:30:00,74.86,74.92,74.71,74.87,58192.67073847862,60.1469,60.1951,60.0264,60.1549,58192.6707
2016-08-04 09:30:00,75.23,76.12,75.2,75.65,39775.12493059411,60.4441,61.1592,60.42,60.7816,39775.1249
2016-08-04 10:00:00,75.66,76.0,75.61,75.94,16014.714047751248,60.7896,61.0628,60.7495,61.0146,16014.714
2016-08-04 10:30:00,75.95,76.02,75.58,75.71,16935.03609106052,61.0226,61.0789,60.7254,60.8298,16935.0361
2016-08-04 11:00:00,75.69,75.74,75.53,75.57,12494.447529150471,60.8137,60.8539,60.6852,60.7173,12494.4475
2016-08-04 11:30:00,75.6,75.89,75.6,75.86,5205.441421432537,60.7414,60.9744,60.7414,60.9503,5205.4414
2016-08-04 12:00:00,75.86,76.1,75.82,75.99,21814.269850083285,60.9503,61.1432,60.9182,61.0548,21814.2699
2016-08-04 12:30:00,76.08,76.08,75.89,75.93,8051.082731815657,61.1271,61.1271,60.9744,61.0066,8051.0827
2016-08-04 13:00:00,75.93,76.07,75.84,76.04,12617.99000555247,61.0066,61.1191,60.9343,61.095,12617.99
2016-08-04 13:30:00,76.07,76.16,76.02,76.02,10063.853414769572,61.1191,61.1914,61.0789,61.0789,10063.8534
2016-08-04 14:00:00,76.04,76.12,75.88,75.97,22333.42587451416,61.095,61.1592,60.9664,61.0387,22333.4259
2016-08-04 14:30:00,75.95,76.03,75.88,75.91,14718.212104386452,61.0226,61.0869,60.9664,60.9905,14718.2121
2016-08-04 15:00:00,75.94,75.98,75.71,75.77,48946.41865630205,61.0146,61.0467,60.8298,60.878,48946.4187
2016-08-04 15:30:00,75.77,75.77,75.59,75.66,72787.34036646308,60.878,60.878,60.7334,60.7896,72787.3404
2016-08-05 09:30:00,75.58,76.33,75.48,76.25,64225.430316490834,60.7254,61.328,60.645,61.2637,64225.4303
2016-08-05 10:00:00,76.3,76.72,76.27,76.63,36014.714047751244,61.3038,61.6413,61.2797,61.569,36014.714
2016-08-05 10:30:00,76.66,76.7,76.41,76.6,24986.11882287618,61.5931,61.6252,61.3922,61.5449,24986.1188
2016-08-05 11:00:00,76.66,76.85,76.66,76.85,9751.52692948362,61.5931,61.7458,61.5931,61.7458,9751.5269
2016-08-05 11:30:00,76.86,76.95,76.72,76.81,6489.450305385896,61.7538,61.8261,61.6413,61.7136,6489.4503
2016-08-05 12:00:00,76.77,76.79,76.66,76.69,3470.2942809550245,61.6815,61.6975,61.5931,61.6172,3470.2943
2016-08-05 12:30:00,76.66,76.73,76.62,76.64,5136.035535813437,61.5931,61.6493,61.561,61.577,5136.0355
2016-08-05 13:00:00,76.67,76.67,76.56,76.66,2913.659078289839,61.6011,61.6011,61.5127,61.5931,2913.6591
2016-08-05 13:30:00,76.64,76.71,76.57,76.64,19433.64797334814,61.577,61.6333,61.5208,61.577,19433.648
2016-08-05 14:00:00,76.64,76.74,76.64,76.64,7350.083287062743,61.577,61.6574,61.577,61.577,7350.0833
2016-08-05 14:30:00,76.64,76.69,76.61,76.66,6238.200999444753,61.577,61.6172,61.5529,61.5931,6238.201
2016-08-05 15:00:00,76.65,76.73,76.61,76.66,8107.99555802332,61.5851,61.6493,61.5529,61.5931,8107.9956
2016-08-05 15:30:00,76.64,76.66,76.36,76.48,72722.09883398112,61.577,61.5931,61.3521,61.4485,72722.0988
2016-08-08 09:30:00,76.37,76.86,76.37,76.63,24621.04386451971,61.3601,61.7538,61.3601,61.569,24621.0439
2016-08-08 10:00:00,76.64,76.72,76.46,76.62,30605.21932259856,61.577,61.6413,61.4324,61.561,30605.2193
2016-08-08 10:30:00,76.61,76.71,76.45,76.56,10921.710161021654,61.5529,61.6333,61.4244,61.5127,10921.7102
2016-08-08 11:00:00,76.56,76.64,76.42,76.56,9355.913381454746,61.5127,61.577,61.4003,61.5127,9355.9134
2016-08-08 11:30:00,76.56,76.69,76.54,76.54,4736.257634647418,61.5127,61.6172,61.4967,61.4967,4736.2576
2016-08-08 12:00:00,76.54,76.72,76.54,76.59,3886.729594669628,61.4967,61.6413,61.4967,61.5369,3886.7296
2016-08-08 12:30:00,76.64,76.86,76.62,76.86,8883.953359244864,61.577,61.7538,61.561,61.7538,8883.9534
2016-08-08 13:00:00,76.83,76.88,76.78,76.79,4997.223764575236,61.7297,61.7699,61.6895,61.6975,4997.2238
2016-08-08 13:30:00,76.78,76.81,76.73,76.74,10627.429205996668,61.6895,61.7136,61.6493,61.6574,10627.4292
2016-08-08 14:00:00,76.74,76.77,76.63,76.65,7912.270960577456,61.6574,61.6815,61.569,61.5851,7912.271
2016-08-08 14:30:00,76.64,77.06,76.54,77.03,43654.91393670183,61.577,61.9145,61.4967,61.8904,43654.9139
2016-08-08 15:00:00,77.0,77.09,76.93,76.93,34523.87562465297,61.8663,61.9386,61.81,61.81,34523.8756
2016-08-08 15:30:00,76.92,76.93,76.72,76.76,138928.3731260411,61.802,61.81,61.6413,61.6734,138928.3731
2016-08-09 09:30:00,77.62,77.93,77.6,77.68,38897.83453636868,62.3644,62.6135,62.3483,62.4126,38897.8345
2016-08-09 10:00:00,77.67,77.86,77.57,77.8,33400.888395335925,62.4046,62.5572,62.3242,62.509,33400.8884
2016-08-09 10:30:00,77.72,77.88,77.6,77.82,35656.57967795669,62.4448,62.5733,62.3483,62.5251,35656.5797
2016-08-09 11:00:00,77.8,78.24,77.8,78.13,54980.566352026646,62.509,62.8626,62.509,62.7742,54980.5664
2016-08-09 11:30:00,78.19,78.19,77.84,77.88,29918.10105496946,62.8224,62.8224,62.5412,62.5733,29918.1011
2016-08-09 12:00:00,77.9,78.19,77.77,77.9,72037.75680177679,62.5894,62.8224,62.4849,62.5894,72037.7568
2016-08-09 12:30:00,77.91,78.12,77.84,78.06,20494.169905607992,62.5974,62.7661,62.5412,62.7179,20494.1699
2016-08-09 13:00:00,78.02,78.43,78.0,78.07,53958.91171571349,62.6858,63.0152,62.6697,62.726,53958.9117
2016-08-09 13:30:00,78.04,78.06,77.7,77.83,57352.8595224875,62.7019,62.7179,62.4287,62.5331,57352.8595
2016-08-09 14:00:00,77.84,77.84,77.72,77.72,5481.676846196557,62.5412,62.5412,62.4448,62.4448,5481.6768
2016-08-09 14:30:00,77.72,77.83,77.5,77.83,30066.629650194336,62.4448,62.5331,62.268,62.5331,30066.6297
2016-08-09 15:00:00,77.85,77.93,77.74,77.91,40606.60744031094,62.5492,62.6135,62.4608,62.5974,40606.6074
2016-08-09 15:30:00,77.9,78.13,77.8,77.91,133067.74014436424,62.5894,62.7742,62.509,62.5974,133067.7401
2016-08-10 09:30:00,78.28,78.39,77.98,78.06,27248.750694058854,62.8947,62.9831,62.6537,62.7179,27248.7507
2016-08-10 10:00:00,78.0,78.34,77.96,78.31,52369.51693503609,62.6697,62.9429,62.6376,62.9188,52369.5169
2016-08-10 10:30:00,78.31,78.39,78.04,78.06,19838.978345363685,62.9188,62.9831,62.7019,62.7179,19838.9783
2016-08-10 11:00:00,78.1,78.14,77.59,77.77,14457.245974458634,62.7501,62.7822,62.3403,62.4849,14457.246
2016-08-10 11:30:00,77.75,77.75,77.5,77.52,7822.043309272626,62.4689,62.4689,62.268,62.2841,7822.0433
2016-08-10 12:00:00,77.49,77.61,77.41,77.52,29235.14714047751,62.26,62.3564,62.1957,62.2841,29235.1471
2016-08-10 12:30:00,77.56,77.86,77.54,77.77,31804.55302609661,62.3162,62.5572,62.3001,62.4849,31804.553
2016-08-10 13:00:00,77.77,77.8,77.7,77.8,7151.582454192115,62.4849,62.509,62.4287,62.509,7151.5825
2016-08-10 13:30:00,77.79,77.9,77.59,77.59,22809.550249861182,62.501,62.5894,62.3403,62.3403,22809.5502
2016-08-10 14:00:00,77.6,77.67,77.44,77.44,11503.331482509717,62.3483,62.4046,62.2198,62.2198,11503.3315
2016-08-10 14:30:00,77.46,77.68,77.38,77.66,48058.02332037757,62.2359,62.4126,62.1716,62.3966,48058.0233
2016-08-10 15:00:00,77.65,77.89,77.53,77.72,35204.05330372015,62.3885,62.5813,62.2921,62.4448,35204.0533
2016-08-10 15:30:00,77.72,77.87,77.67,77.75,80692.67073847861,62.4448,62.5653,62.4046,62.4689,80692.6707
2016-08-11 09:30:00,77.7,78.05,77.7,78.0,25116.601887840086,62.4287,62.7099,62.4287,62.6697,25116.6019
2016-08-11 10:00:00,77.84,77.93,77.69,77.81,8852.026651860077,62.5412,62.6135,62.4207,62.5171,8852.0267
2016-08-11 10:30:00,77.79,77.9,77.67,77.77,5018.045530260966,62.501,62.5894,62.4046,62.4849,5018.0455
2016-08-11 11:00:00,77.74,77.77,77.62,77.73,8918.656302054414,62.4608,62.4849,62.3644,62.4528,8918.6563
2016-08-11 11:30:00,77.75,77.77,77.58,77.64,9855.63575791227,62.4689,62.4849,62.3323,62.3805,9855.6358
2016-08-11 12:00:00,77.61,77.61,77.48,77.49,3886.729594669628,62.3564,62.3564,62.2519,62.26,3886.7296
2016-08-11 12:30:00,77.5,77.5,77.38,77.39,14436.424208772904,62.268,62.268,62.1716,62.1796,14436.4242
2016-08-11 13:00:00,77.39,77.57,77.39,77.54,10999.444752915046,62.1796,62.3242,62.1796,62.3001,10999.4448
2016-08-11 13:30:00,77.55,77.59,77.54,77.54,5678.789561354803,62.3082,62.3403,62.3001,62.3001,5678.7896
2016-08-11 14:00:00,77.54,77.61,77.49,77.54,7874.791782343143,62.3001,62.3564,62.26,62.3001,7874.7918
2016-08-11 14:30:00,77.51,77.59,77.43,77.43,5226.263187118268,62.276,62.3403,62.2118,62.2118,5226.2632
2016-08-11 15:00:00,77.44,77.44,77.23,77.23,12501.38811771238,62.2198,62.2198,62.0511,62.0511,12501.3881
2016-08-11 15:30:00,77.22,77.29,77.18,77.21,34153.24819544697,62.043,62.0993,62.0109,62.035,34153.2482
2016-08-12 09:30:00,77.52,77.54,76.78,76.91,50731.53803442531,62.2841,62.3001,61.6895,61.794,50731.538
2016-08-12 10:00:00,77.01,77.24,77.01,77.13,10102.720710716269,61.8743,62.0591,61.8743,61.9707,10102.7207
2016-08-12 10:30:00,77.03,77.1,76.89,76.89,10537.201554691836,61.8904,61.9466,61.7779,61.7779,10537.2016
2016-08-12 11:00:00,76.96,77.0,76.89,76.96,11068.850638534146,61.8341,61.8663,61.7779,61.8341,11068.8506
2016-08-12 11:30:00,76.83,76.83,76.63,76.74,7402.831760133259,61.7297,61.7297,61.569,61.6574,7402.8318
2016-08-12 12:00:00,76.74,76.95,76.72,76.88,8785.39700166574,61.6574,61.8261,61.6413,61.7699,8785.397
2016-08-12 12:30:00,76.85,76.93,76.78,76.85,8653.52581898945,61.7458,61.81,61.6895,61.7458,8653.5258
2016-08-12 13:00:00,76.83,77.08,76.82,76.92,27101.61021654636,61.7297,61.9305,61.7216,61.802,27101.6102
2016-08-12 13:30:00,76.9,77.1,76.81,76.88,35011.10494169906,61.7859,61.9466,61.7136,61.7699,35011.1049
2016-08-12 14:00:00,76.85,77.03,76.84,77.03,3886.729594669628,61.7458,61.8904,61.7377,61.8904,3886.7296
2016-08-12 14:30:00,76.97,77.16,76.9,77.08,38641.03275957801,61.8422,61.9948,61.7859,61.9305,38641.0328
2016-08-12 15:00:00,77.08,77.09,76.81,76.88,52776.23542476402,61.9305,61.9386,61.7136,61.7699,52776.2354
2016-08-12 15:30:00,76.9,77.16,76.87,77.08,92347.30705163797,61.7859,61.9948,61.7618,61.9305,92347.3071
2016-08-15 09:30:00,77.18,77.35,77.18,77.33,22573.570238756245,62.0109,62.1475,62.0109,62.1314,22573.5702
2016-08-15 10:00:00,77.39,77.43,77.31,77.37,26503.331482509715,62.1796,62.2118,62.1153,62.1635,26503.3315
2016-08-15 10:30:00,77.43,77.44,77.25,77.32,13495.2803997779,62.2118,62.2198,62.0671,62.1234,13495.2804
2016-08-15 11:00:00,77.31,77.36,77.25,77.33,16449.194891726816,62.1153,62.1555,62.0671,62.1314,16449.1949
2016-08-15 11:30:00,77.29,77.39,77.07,77.08,17745.696835091614,62.0993,62.1796,61.9225,61.9305,17745.6968
2016-08-15 12:00:00,77.08,77.23,77.08,77.19,4997.223764575236,61.9305,62.0511,61.9305,62.0189,4997.2238
2016-08-15 12:30:00,77.25,77.3,77.1,77.13,12948.362021099389,62.0671,62.1073,61.9466,61.9707,12948.362
2016-08-15 13:00:00,77.12,77.15,77.07,77.11,4997.223764575236,61.9627,61.9868,61.9225,61.9547,4997.2238
2016-08-15 13:30:00,77.12,77.21,77.07,77.15,6385.3414769572455,61.9627,62.035,61.9225,61.9868,6385.3415
2016-08-15 14:00:00,77.17,77.2,77.08,77.14,3262.076624097723,62.0029,62.027,61.9305,61.9788,3262.0766
2016-08-15 14:30:00,77.15,77.25,77.12,77.23,12363.964464186562,61.9868,62.0671,61.9627,62.0511,12363.9645
2016-08-15 15:00:00,77.21,77.23,77.13,77.14,18285.674625208216,62.035,62.0511,61.9707,61.9788,18285.6746
2016-08-15 15:30:00,77.15,77.19,77.02,77.04,58005.274847307046,61.9868,62.0189,61.8823,61.8984,58005.2748
2016-08-16 09:30:00,76.75,76.85,75.87,76.02,74243.4758467518,62.0061,62.0869,61.2951,61.4163,74243.4758
2016-08-16 10:00:00,76.14,76.19,75.86,75.86,18706.274292059967,61.5133,61.5537,61.2871,61.2871,18706.2743
2016-08-16 10:30:00,75.92,76.01,75.8,75.89,12817.87895613548,61.3355,61.4083,61.2386,61.3113,12817.879
2016-08-16 11:00:00,75.85,75.94,75.66,75.89,41038.31204886174,61.279,61.3517,61.1255,61.3113,41038.312
2016-08-16 11:30:00,75.87,75.87,75.65,75.73,12076.624097723488,61.2951,61.2951,61.1174,61.182,12076.6241
2016-08-16 12:00:00,75.78,75.9,75.69,75.9,12966.407551360357,61.2224,61.3194,61.1497,61.3194,12966.4076
2016-08-16 12:30:00,75.85,76.01,75.77,75.94,11386.729594669629,61.279,61.4083,61.2144,61.3517,11386.7296
2016-08-16 13:00:00,75.91,75.91,75.69,75.69,17287.61799000555,61.3275,61.3275,61.1497,61.1497,17287.618
2016-08-16 13:30:00,75.69,75.83,75.63,75.83,10953.63686840644,61.1497,61.2628,61.1013,61.2628,10953.6369
2016-08-16 14:00:00,75.84,75.94,75.75,75.87,21506.10771793448,61.2709,61.3517,61.1982,61.2951,21506.1077
2016-08-16 14:30:00,75.87,75.94,75.8,75.87,9730.70516379789,61.2951,61.3517,61.2386,61.2951,9730.7052
2016-08-16 15:00:00,75.89,75.99,75.78,75.93,23982.509716823984,61.3113,61.3921,61.2224,61.3436,23982.5097
2016-08-16 15:30:00,75.93,75.96,75.63,75.63,49605.77456968351,61.3436,61.3679,61.1013,61.1013,49605.7746
2016-08-17 09:30:00,75.63,75.74,75.37,75.57,54615.49139367018,61.1013,61.1901,60.8912,61.0528,54615.4914
2016-08-17 10:00:00,75.59,75.63,75.28,75.28,48760.41088284287,61.0689,61.1013,60.8185,60.8185,48760.4109
2016-08-17 10:30:00,75.29,75.43,75.13,75.33,29454.46973903387,60.8266,60.9397,60.6973,60.8589,29454.4697
2016-08-17 11:00:00,75.35,75.4,75.09,75.17,35975.84675180455,60.875,60.9154,60.665,60.7296,35975.8468
2016-08-17 11:30:00,75.13,75.33,75.05,75.3,9305.941143808994,60.6973,60.8589,60.6327,60.8346,9305.9411
2016-08-17 12:00:00,75.32,75.44,75.25,75.44,6246.529705719045,60.8508,60.9478,60.7943,60.9478,6246.5297
2016-08-17 12:30:00,75.48,75.48,75.42,75.45,7788.728484175457,60.9801,60.9801,60.9316,60.9558,7788.7285
2016-08-17 13:00:00,75.47,75.48,75.38,75.43,7981.676846196557,60.972,60.9801,60.8993,60.9397,7981.6768
2016-08-17 13:30:00,75.48,75.49,75.36,75.36,6184.064408661854,60.9801,60.9881,60.8831,60.8831,6184.0644
2016-08-17 14:00:00,75.43,75.7,75.35,75.61,13273.181565796778,60.9397,61.1578,60.875,61.0851,13273.1816
2016-08-17 14:30:00,75.56,75.6,75.43,75.52,29726.540810660743,61.0447,61.077,60.9397,61.0124,29726.5408
2016-08-17 15:00:00,75.49,75.52,75.4,75.44,28739.58911715713,60.9881,61.0124,60.9154,60.9478,28739.5891
2016-08-17 15:30:00,75.45,75.61,75.4,75.61,89752.915047196,60.9558,61.0851,60.9154,61.0851,89752.915
2016-08-18 09:30:00,76.18,76.31,75.95,75.99,47512.49305941144,61.5456,61.6506,61.3598,61.3921,47512.4931
2016-08-18 10:00:00,76.01,76.24,75.96,76.05,30573.29261521377,61.4083,61.5941,61.3679,61.4406,30573.2926
2016-08-18 10:30:00,76.13,76.3,76.1,76.21,14433.64797334814,61.5052,61.6425,61.481,61.5698,14433.648
2016-08-18 11:00:00,76.22,76.37,76.12,76.25,22466.685174902832,61.5779,61.6991,61.4971,61.6022,22466.6852
2016-08-18 11:30:00,76.25,76.28,76.12,76.15,11861.465852304274,61.6022,61.6264,61.4971,61.5214,11861.4659
2016-08-18 12:00:00,76.15,76.17,76.02,76.09,4300.388672959467,61.5214,61.5375,61.4163,61.4729,4300.3887
2016-08-18 12:30:00,76.04,76.24,75.99,76.16,31636.590782898387,61.4325,61.5941,61.3921,61.5294,31636.5908
2016-08-18 13:00:00,76.23,76.25,76.09,76.13,20449.75013881177,61.586,61.6022,61.4729,61.5052,20449.7501
2016-08-18 13:30:00,76.13,76.18,76.07,76.08,10602.443087173791,61.5052,61.5456,61.4567,61.4648,10602.4431
2016-08-18 14:00:00,76.13,76.2,76.12,76.15,3474.458634092171,61.5052,61.5618,61.4971,61.5214,3474.4586
2016-08-18 14:30:00,76.12,76.15,76.05,76.12,24826.485285952247,61.4971,61.5214,61.4406,61.4971,24826.4853
2016-08-18 15:00:00,76.12,76.18,76.1,76.12,10705.16379789006,61.4971,61.5456,61.481,61.4971,10705.1638
2016-08-18 15:30:00,76.18,76.2,76.12,76.17,58903.38700721821,61.5456,61.5618,61.4971,61.5375,58903.387
2016-08-19 09:30:00,75.74,75.92,75.63,75.63,23230.149916712937,61.1901,61.3355,61.1013,61.1013,23230.1499
2016-08-19 10:00:00,75.66,75.74,75.5,75.61,21075.79122709605,61.1255,61.1901,60.9962,61.0851,21075.7912
2016-08-19 10:30:00,75.58,75.77,75.53,75.71,30101.332593003885,61.0609,61.2144,61.0205,61.1659,30101.3326
2016-08-19 11:00:00,75.7,75.79,75.66,75.76,22441.69905607996,61.1578,61.2305,61.1255,61.2063,22441.6991
2016-08-19 11:30:00,75.85,75.94,75.76,75.93,13742.365352581895,61.279,61.3517,61.2063,61.3436,13742.3654
2016-08-19 12:00:00,75.92,76.01,75.9,75.99,3877.0127706829535,61.3355,61.4083,61.3194,61.3921,3877.0128
2016-08-19 12:30:00,75.99,75.99,75.81,75.84,4769.572459744586,61.3921,61.3921,61.2467,61.2709,4769.5725
2016-08-19 13:00:00,75.81,75.87,75.77,75.84,1526.929483620211,61.2467,61.2951,61.2144,61.2709,1526.9295
2016-08-19 13:30:00,75.81,75.89,75.79,75.79,8883.953359244864,61.2467,61.3113,61.2305,61.2305,8883.9534
2016-08-19 14:00:00,75.78,75.84,75.76,75.78,3331.482509716824,61.2224,61.2709,61.2063,61.2224,3331.4825
2016-08-19 14:30:00,75.8,75.87,75.79,75.83,20381.73237090505,61.2386,61.2951,61.2305,61.2628,20381.7324
2016-08-19 15:00:00,75.87,76.0,75.81,76.0,10756.524153248194,61.2951,61.4002,61.2467,61.4002,10756.5242
2016-08-19 15:30:00,76.0,76.07,75.93,76.06,53914.49194891727,61.4002,61.4567,61.3436,61.4486,53914.4919
2016-08-22 09:30:00,76.17,76.26,75.99,76.19,19348.97279289284,61.5375,61.6102,61.3921,61.5537,19348.9728
2016-08-22 10:00:00,76.13,76.54,76.08,76.42,30539.9777901166,61.5052,61.8364,61.4648,61.7395,30539.9778
2016-08-22 10:30:00,76.41,76.44,76.29,76.4,9468.35091615769,61.7314,61.7557,61.6345,61.7233,9468.3509
2016-08-22 11:00:00,76.43,76.51,76.38,76.4,7910.882842865074,61.7476,61.8122,61.7072,61.7233,7910.8828
2016-08-22 11:30:00,76.36,76.52,76.32,76.48,11796.22431982232,61.691,61.8203,61.6587,61.788,11796.2243
2016-08-22 12:00:00,76.46,76.48,76.32,76.46,20204.05330372016,61.7718,61.788,61.6587,61.7718,20204.0533
2016-08-22 12:30:00,76.46,76.46,76.28,76.28,8745.141588006662,61.7718,61.7718,61.6264,61.6264,8745.1416
2016-08-22 13:00:00,76.3,76.4,76.3,76.34,4997.223764575236,61.6425,61.7233,61.6425,61.6749,4997.2238
2016-08-22 13:30:00,76.28,76.46,76.23,76.33,32039.14491948917,61.6264,61.7718,61.586,61.6668,32039.1449
2016-08-22 14:00:00,76.25,76.49,76.23,76.43,14353.137146029982,61.6022,61.796,61.586,61.7476,14353.1371
2016-08-22 14:30:00,76.43,76.52,76.41,76.41,12194.614103275955,61.7476,61.8203,61.7314,61.7314,12194.6141
2016-08-22 15:00:00,76.41,76.51,76.41,76.45,4164.353137146029,61.7314,61.8122,61.7314,61.7637,4164.3531
2016-08-22 15:30:00,76.48,76.58,76.45,76.51,17734.591893392557,61.788,61.8688,61.7637,61.8122,17734.5919
2016-08-23 09:30:00,77.9,77.94,77.43,77.55,69947.25152692948,62.9352,62.9675,62.5555,62.6524,69947.2515
2016-08-23 10:00:00,77.55,77.57,77.2,77.23,54578.01221543587,62.6524,62.6686,62.3697,62.3939,54578.0122
2016-08-23 10:30:00,77.23,77.33,77.16,77.23,18534.1476957246,62.3939,62.4747,62.3373,62.3939,18534.1477
2016-08-23 11:00:00,77.23,77.24,77.09,77.24,21170.183231538034,62.3939,62.402,62.2808,62.402,21170.1832
2016-08-23 11:30:00,77.2,77.2,77.1,77.1,8349.52803997779,62.3697,62.3697,62.2889,62.2889,8349.528
2016-08-23 12:00:00,77.08,77.25,76.97,77.2,9439.200444197668,62.2727,62.41,62.1838,62.3697,9439.2004
2016-08-23 12:30:00,77.15,77.16,77.03,77.03,2220.988339811216,62.3293,62.3373,62.2323,62.2323,2220.9883
2016-08-23 13:00:00,77.03,77.2,77.02,77.08,7737.368128817323,62.2323,62.3697,62.2242,62.2727,7737.3681
2016-08-23 13:30:00,77.08,77.13,77.03,77.06,7357.023875624653,62.2727,62.3131,62.2323,62.2565,7357.0239
2016-08-23 14:00:00,77.02,77.06,76.94,77.03,29114.38089950028,62.2242,62.2565,62.1596,62.2323,29114.3809
2016-08-23 14:30:00,77.0,77.1,77.0,77.06,10453.914491948915,62.2081,62.2889,62.2081,62.2565,10453.9145
2016-08-23 15:00:00,77.03,77.12,77.03,77.05,9807.0516379789,62.2323,62.305,62.2323,62.2485,9807.0516
2016-08-23 15:30:00,77.05,77.07,76.99,77.03,32144.641865630205,62.2485,62.2646,62.2,62.2323,32144.6419
2016-08-24 09:30:00,77.63,77.71,77.2,77.2,103585.50805108272,62.717,62.7817,62.3697,62.3697,103585.5081
2016-08-24 10:00:00,77.28,77.28,77.01,77.14,23399.50027762354,62.4343,62.4343,62.2162,62.3212,23399.5003
2016-08-24 10:30:00,77.14,77.17,76.8,76.97,16812.881732370905,62.3212,62.3454,62.0465,62.1838,16812.8817
2016-08-24 11:00:00,76.97,76.97,76.77,76.92,10256.801776790671,62.1838,62.1838,62.0223,62.1434,10256.8018
2016-08-24 11:30:00,76.9,76.91,76.72,76.88,30199.88895058301,62.1273,62.1354,61.9819,62.1111,30199.889
2016-08-24 12:00:00,76.85,76.89,76.72,76.82,15351.193781232649,62.0869,62.1192,61.9819,62.0627,15351.1938
2016-08-24 12:30:00,76.82,76.87,76.79,76.81,4589.117157134925,62.0627,62.103,62.0384,62.0546,4589.1172
2016-08-24 13:00:00,76.79,76.88,76.78,76.78,5724.597445863409,62.0384,62.1111,62.0303,62.0303,5724.5974
2016-08-24 13:30:00,76.8,76.88,76.77,76.82,7831.760133259299,62.0465,62.1111,62.0223,62.0627,7831.7601
2016-08-24 14:00:00,76.79,76.82,76.68,76.7,15769.017212659632,62.0384,62.0627,61.9495,61.9657,15769.0172
2016-08-24 14:30:00,76.69,76.77,76.67,76.72,9596.057745696837,61.9576,62.0223,61.9415,61.9819,9596.0577
2016-08-24 15:00:00,76.68,76.77,76.68,76.71,18500.83287062743,61.9495,62.0223,61.9495,61.9738,18500.8329
2016-08-24 15:30:00,76.72,76.74,76.61,76.66,75490.00555247084,61.9819,61.998,61.893,61.9334,75490.0056
2016-08-25 09:30:00,76.46,76.57,76.09,76.09,11807.329261521376,61.7718,61.8607,61.4729,61.4729,11807.3293
2016-08-25 10:00:00,76.1,76.32,76.04,76.05,27683.231538034423,61.481,61.6587,61.4325,61.4406,27683.2315
2016-08-25 10:30:00,76.09,76.3,76.08,76.3,21377.01277068295,61.4729,61.6425,61.4648,61.6425,21377.0128
2016-08-25 11:00:00,76.31,76.61,76.31,76.61,9003.331482509717,61.6506,61.893,61.6506,61.893,9003.3315
2016-08-25 11:30:00,76.61,76.62,76.55,76.55,1110.494169905608,61.893,61.9011,61.8445,61.8445,1110.4942
2016-08-25 12:00:00,76.57,76.62,76.55,76.61,1665.7412548584118,61.8607,61.9011,61.8445,61.893,1665.7413
2016-08-25 12:30:00,76.61,76.76,76.61,76.69,5552.470849528039,61.893,62.0142,61.893,61.9576,5552.4708
2016-08-25 13:00:00,76.72,76.74,76.66,76.69,5848.139922265408,61.9819,61.998,61.9334,61.9576,5848.1399
2016-08-25 13:30:00,76.72,76.73,76.62,76.69,3757.634647418101,61.9819,61.9899,61.9011,61.9576,3757.6346
2016-08-25 14:00:00,76.66,76.67,76.48,76.56,6553.303720155469,61.9334,61.9415,61.788,61.8526,6553.3037
2016-08-25 14:30:00,76.6,76.64,76.58,76.58,4219.87784564131,61.8849,61.9172,61.8688,61.8688,4219.8778
2016-08-25 15:00:00,76.58,76.64,76.55,76.61,6626.873958911715,61.8688,61.9172,61.8445,61.893,6626.874
2016-08-25 15:30:00,76.63,76.63,76.47,76.58,29133.814547473623,61.9092,61.9092,61.7799,61.8688,29133.8145
2016-08-26 09:30:00,77.36,77.46,77.1,77.24,58613.27040533037,62.4989,62.5797,62.2889,62.402,58613.2704
2016-08-26 10:00:00,77.17,77.57,76.97,77.31,57749.86118822876,62.3454,62.6686,62.1838,62.4585,57749.8612
2016-08-26 10:30:00,77.37,77.37,77.04,77.18,14167.129372570793,62.507,62.507,62.2404,62.3535,14167.1294
2016-08-26 11:00:00,77.19,77.26,77.04,77.21,12544.419766796223,62.3616,62.4181,62.2404,62.3777,12544.4198
2016-08-26 11:30:00,77.21,77.26,76.92,76.95,8046.918378678511,62.3777,62.4181,62.1434,62.1677,8046.9184
2016-08-26 12:00:00,76.8,76.81,76.56,76.72,7473.625763464741,62.0465,62.0546,61.8526,61.9819,7473.6258
2016-08-26 12:30:00,76.68,76.83,76.66,76.77,6753.192670738478,61.9495,62.0707,61.9334,62.0223,6753.1927
2016-08-26 13:00:00,76.78,76.78,76.53,76.58,24798.722931704608,62.0303,62.0303,61.8284,61.8688,24798.7229
2016-08-26 13:30:00,76.63,76.64,76.49,76.52,3192.6707384786228,61.9092,61.9172,61.796,61.8203,3192.6707
2016-08-26 14:00:00,76.45,76.56,76.34,76.37,7215.435868961687,61.7637,61.8526,61.6749,61.6991,7215.4359
2016-08-26 14:30:00,76.28,76.44,76.26,76.43,24630.760688506383,61.6264,61.7557,61.6102,61.7476,24630.7607
2016-08-26 15:00:00,76.41,76.48,76.31,76.45,11081.343697945586,61.7314,61.788,61.6506,61.7637,11081.3437
2016-08-26 15:30:00,76.46,76.64,76.46,76.51,36601.88784008884,61.7718,61.9172,61.7718,61.8122,36601.8878
2016-08-29 09:30:00,76.38,76.59,76.33,76.5,8317.601332593003,61.7072,61.8768,61.6668,61.8041,8317.6013
2016-08-29 10:00:00,76.48,76.65,76.46,76.64,13460.57745696835,61.788,61.9253,61.7718,61.9172,13460.5775
2016-08-29 10:30:00,76.63,77.15,76.62,77.1,29261.52137701277,61.9092,62.3293,61.9011,62.2889,29261.5214
2016-08-29 11:00:00,77.2,77.21,76.96,76.96,8883.953359244864,62.3697,62.3777,62.1758,62.1758,8883.9534
2016-08-29 11:30:00,76.85,77.03,76.84,76.9,16796.22431982232,62.0869,62.2323,62.0788,62.1273,16796.2243
2016-08-29 12:00:00,76.91,77.08,76.79,77.0,33103.83120488617,62.1354,62.2727,62.0384,62.2081,33103.8312
2016-08-29 12:30:00,77.03,77.14,77.0,77.14,8883.953359244864,62.2323,62.3212,62.2081,62.3212,8883.9534
2016-08-29 13:00:00,77.16,77.24,77.12,77.22,7537.479178234314,62.3373,62.402,62.305,62.3858,7537.4792
2016-08-29 13:30:00,77.23,77.25,77.21,77.25,15130.483064963908,62.3939,62.41,62.3777,62.41,15130.4831
2016-08-29 14:00:00,77.23,77.25,77.03,77.06,15370.627429205995,62.3939,62.41,62.2323,62.2565,15370.6274
2016-08-29 14:30:00,77.07,77.09,76.87,77.06,19369.794558578567,62.2646,62.2808,62.103,62.2565,19369.7946
2016-08-29 15:00:00,77.05,77.08,76.94,76.98,19303.16490838423,62.2485,62.2727,62.1596,62.1919,19303.1649
2016-08-29 15:30:00,76.97,77.11,76.84,77.07,52701.277068295385,62.1838,62.2969,62.0788,62.2646,52701.2771
2016-08-30 09:30:00,77.46,77.57,77.14,77.41,85989.72792892836,62.5797,62.6686,62.3212,62.5393,85989.7279
2016-08-30 10:00:00,77.39,77.43,77.18,77.33,32505.552470849525,62.5232,62.5555,62.3535,62.4747,32505.5525
2016-08-30 10:30:00,77.33,77.36,77.15,77.23,31872.570794003328,62.4747,62.4989,62.3293,62.3939,31872.5708
2016-08-30 11:00:00,77.25,77.3,76.92,76.96,40564.96390893948,62.41,62.4504,62.1434,62.1758,40564.9639
2016-08-30 11:30:00,76.97,76.97,76.73,76.91,21644.91948917268,62.1838,62.1838,61.9899,62.1354,21644.9195
2016-08-30 12:00:00,76.92,77.03,76.92,77.03,7946.973903387006,62.1434,62.2323,62.1434,62.2323,7946.9739
2016-08-30 12:30:00,76.99,77.02,76.97,77.02,5621.87673514714,62.2,62.2242,62.1838,62.2242,5621.8767
2016-08-30 13:00:00,76.99,76.99,76.96,76.96,4415.602443087174,62.2,62.2,62.1758,62.1758,4415.6024
2016-08-30 13:30:00,76.93,77.03,76.93,77.0,3470.2942809550245,62.1515,62.2323,62.1515,62.2081,3470.2943
2016-08-30 14:00:00,76.98,76.99,76.77,76.88,14987.50694058856,62.1919,62.2,62.0223,62.1111,14987.5069
2016-08-30 14:30:00,76.84,76.92,76.77,76.84,6413.103831204886,62.0788,62.1434,62.0223,62.0788,6413.1038
2016-08-30 15:00:00,76.82,76.9,76.79,76.87,12781.787895613546,62.0627,62.1273,62.0384,62.103,12781.7879
2016-08-30 15:30:00,76.95,77.15,76.95,77.1,44383.67573570238,62.1677,62.3293,62.1677,62.2889,44383.6757
2016-08-31 09:30:00,77.03,77.43,76.97,77.43,73205.16379789005,62.2323,62.5555,62.1838,62.5555,73205.1638
2016-08-31 10:00:00,77.38,77.39,77.13,77.13,9659.911160466409,62.5151,62.5232,62.3131,62.3131,9659.9112
2016-08-31 10:30:00,77.11,77.12,76.63,76.63,25134.647418101053,62.2969,62.305,61.9092,61.9092,25134.6474
2016-08-31 11:00:00,76.68,76.73,76.54,76.62,19815.38034425319,61.9495,61.9899,61.8364,61.9011,19815.3803
2016-08-31 11:30:00,76.7,76.7,76.41,76.41,7212.659633536923,61.9657,61.9657,61.7314,61.7314,7212.6596
2016-08-31 12:00:00,76.41,76.47,76.2,76.25,8571.62687395891,61.7314,61.7799,61.5618,61.6022,8571.6269
2016-08-31 12:30:00,76.28,76.48,76.23,76.45,8523.04275402554,61.6264,61.788,61.586,61.7637,8523.0428
2016-08-31 13:00:00,76.42,76.46,76.36,76.41,4289.283731260411,61.7395,61.7718,61.691,61.7314,4289.2837
2016-08-31 13:30:00,76.44,76.44,76.32,76.33,25452.52637423653,61.7557,61.7557,61.6587,61.6668,25452.5264
2016-08-31 14:00:00,76.31,76.65,76.31,76.65,31687.95113825652,61.6506,61.9253,61.6506,61.9253,31687.9511
2016-08-31 14:30:00,76.74,76.74,76.45,76.45,10285.952248750693,61.998,61.998,61.7637,61.7637,10285.9522
2016-08-31 15:00:00,76.52,76.66,76.51,76.62,24003.331482509715,61.8203,61.9334,61.8122,61.9011,24003.3315
2016-08-31 15:30:00,76.64,76.65,76.42,76.48,91515.82454192116,61.9172,61.9253,61.7395,61.788,91515.8245
2016-09-01 09:30:00,76.72,77.12,76.72,76.82,97655.46918378676,61.9819,62.305,61.9819,62.0627,97655.4692
2016-09-01 10:00:00,76.76,76.8,76.31,76.32,46263.187118267626,62.0142,62.0465,61.6506,61.6587,46263.1871
2016-09-01 10:30:00,76.31,76.31,76.06,76.07,48800.66629650194,61.6506,61.6506,61.4486,61.4567,48800.6663
2016-09-01 11:00:00,76.02,76.02,75.7,75.84,31164.630760688506,61.4163,61.4163,61.1578,61.2709,31164.6308
2016-09-01 11:30:00,75.86,75.92,75.75,75.81,20190.17212659633,61.2871,61.3355,61.1982,61.2467,20190.1721
2016-09-01 12:00:00,75.79,76.06,75.76,75.94,16518.600777345917,61.2305,61.4486,61.2063,61.3517,16518.6008
2016-09-01 12:30:00,76.02,76.05,75.88,76.01,17629.094947251524,61.4163,61.4406,61.3032,61.4083,17629.0949
2016-09-01 13:00:00,75.97,76.05,75.9,75.98,21093.83675735702,61.3759,61.4406,61.3194,61.384,21093.8368
2016-09-01 13:30:00,75.99,76.02,75.88,75.93,13643.808995002775,61.3921,61.4163,61.3032,61.3436,13643.809
2016-09-01 14:00:00,75.94,75.94,75.57,75.83,18285.674625208216,61.3517,61.3517,61.0528,61.2628,18285.6746
2016-09-01 14:30:00,75.83,76.27,75.78,76.18,22903.942254303165,61.2628,61.6183,61.2224,61.5456,22903.9423
2016-09-01 15:00:00,76.2,76.29,76.11,76.24,24405.8856191005,61.5618,61.6345,61.489,61.5941,24405.8856
2016-09-01 15:30:00,76.23,76.35,76.21,76.23,67258.46751804552,61.586,61.6829,61.5698,61.586,67258.4675
2016-09-02 09:30:00,75.71,75.81,75.56,75.64,58303.72015546918,61.1659,61.2467,61.0447,61.1093,58303.7202
2016-09-02 10:00:00,75.63,75.79,75.45,75.58,40838.423098278734,61.1013,61.2305,60.9558,61.0609,40838.4231
2016-09-02 10:30:00,75.62,75.71,75.57,75.63,42180.73292615214,61.0932,61.1659,61.0528,61.1013,42180.7329
2016-09-02 11:00:00,75.66,75.7,75.58,75.69,72456.96835091616,61.1255,61.1578,61.0609,61.1497,72456.9684
2016-09-02 11:30:00,75.71,75.81,75.7,75.78,14714.047751249303,61.1659,61.2467,61.1578,61.2224,14714.0478
2016-09-02 12:00:00,75.81,75.82,75.66,75.68,24737.6457523598,61.2467,61.2548,61.1255,61.1416,24737.6458
2016-09-02 12:30:00,75.74,75.85,75.66,75.76,16181.28817323709,61.1901,61.279,61.1255,61.2063,16181.2882
2016-09-02 13:00:00,75.81,75.81,75.71,75.74,12445.8634092171,61.2467,61.2467,61.1659,61.1901,12445.8634
2016-09-02 13:30:00,75.71,75.79,75.66,75.75,12770.682953914493,61.1659,61.2305,61.1255,61.1982,12770.683
2016-09-02 14:00:00,75.75,75.79,75.66,75.73,22043.30927262632,61.1982,61.2305,61.1255,61.182,22043.3093
2016-09-02 14:30:00,75.74,75.87,75.71,75.85,32262.631871182675,61.1901,61.2951,61.1659,61.279,32262.6319
2016-09-02 15:00:00,75.9,76.19,75.89,76.18,16479.73348139922,61.3194,61.5537,61.3113,61.5456,16479.7335
2016-09-02 15:30:00,76.17,76.24,76.15,76.18,47605.49694614103,61.5375,61.5941,61.5214,61.5456,47605.4969
2016-09-06 09:30:00,76.53,76.66,76.4,76.43,23414.769572459743,61.8284,61.9334,61.7233,61.7476,23414.7696
2016-09-06 10:00:00,76.44,76.57,76.37,76.44,25964.741810105494,61.7557,61.8607,61.6991,61.7557,25964.7418
2016-09-06 10:30:00,76.46,76.69,76.46,76.57,51549.13936701832,61.7718,61.9576,61.7718,61.8607,51549.1394
2016-09-06 11:00:00,76.58,76.78,76.58,76.77,12872.015546918376,61.8688,62.0303,61.8688,62.0223,12872.0155
2016-09-06 11:30:00,76.73,76.87,76.72,76.75,14832.037756801776,61.9899,62.103,61.9819,62.0061,14832.0378
2016-09-06 12:00:00,76.79,76.88,76.72,76.73,16664.35313714603,62.0384,62.1111,61.9819,61.9899,16664.3531
2016-09-06 12:30:00,76.77,76.85,76.72,76.72,7654.081066074403,62.0223,62.0869,61.9819,61.9819,7654.0811
2016-09-06 13:00:00,76.75,76.79,76.64,76.74,16317.323709050526,62.0061,62.0384,61.9172,61.998,16317.3237
2016-09-06 13:30:00,76.74,76.82,76.71,76.72,10496.94614103276,61.998,62.0627,61.9738,61.9819,10496.9461
2016-09-06 14:00:00,76.72,76.79,76.69,76.74,17152.970571904498,61.9819,62.0384,61.9576,61.998,17152.9706
2016-09-06 14:30:00,76.74,76.78,76.7,76.72,13188.506385341476,61.998,62.0303,61.9657,61.9819,13188.5064
2016-09-06 15:00:00,76.77,76.9,76.73,76.77,17066.90727373681,62.0223,62.1273,61.9899,62.0223,17066.9073
2016-09-06 15:30:00,76.77,76.87,76.75,76.87,37011.38256524153,62.0223,62.103,62.0061,62.103,37011.3826
2016-09-07 09:30:00,77.63,78.0,77.49,77.87,146124.37534702942,62.717,63.016,62.6039,62.9109,146124.3753
2016-09-07 10:00:00,77.86,77.9,77.69,77.77,48545.25263742365,62.9029,62.9352,62.7655,62.8302,48545.2526
2016-09-07 10:30:00,77.81,77.93,77.75,77.92,41990.5607995558,62.8625,62.9594,62.814,62.9513,41990.5608
2016-09-07 11:00:00,77.92,77.93,77.44,77.44,42150.19433647973,62.9513,62.9594,62.5635,62.5635,42150.1943
2016-09-07 11:30:00,77.44,77.64,77.43,77.61,13835.369239311492,62.5635,62.7251,62.5555,62.7009,13835.3692
2016-09-07 12:00:00,77.65,77.66,77.38,77.44,20104.10882842865,62.7332,62.7413,62.5151,62.5635,20104.1088
2016-09-07 12:30:00,77.44,77.44,77.27,77.31,24014.43642420877,62.5635,62.5635,62.4262,62.4585,24014.4364
2016-09-07 13:00:00,77.34,77.42,77.22,77.26,26576.90172126596,62.4828,62.5474,62.3858,62.4181,26576.9017
2016-09-07 13:30:00,77.25,77.37,77.25,77.32,28754.858411993337,62.41,62.507,62.41,62.4666,28754.8584
2016-09-07 14:00:00,77.36,77.5,77.29,77.48,29354.52526374236,62.4989,62.612,62.4424,62.5959,29354.5253
2016-09-07 14:30:00,77.48,77.7,77.44,77.67,46385.34147695724,62.5959,62.7736,62.5635,62.7494,46385.3415
2016-09-07 15:00:00,77.71,77.85,77.63,77.8,42466.68517490283,62.7817,62.8948,62.717,62.8544,42466.6852
2016-09-07 15:30:00,77.8,77.86,77.64,77.75,153820.09994447528,62.8544,62.9029,62.7251,62.814,153820.0999
2016-09-08 09:30:00,78.08,78.11,77.77,77.88,47129.372570794,63.0806,63.1048,62.8302,62.919,47129.3726
2016-09-08 10:00:00,77.84,77.9,77.59,77.75,14965.297057190448,62.8867,62.9352,62.6847,62.814,14965.2971
2016-09-08 10:30:00,77.77,77.95,77.72,77.73,9039.42254303165,62.8302,62.9756,62.7898,62.7978,9039.4225
2016-09-08 11:00:00,77.76,77.85,77.67,77.8,10599.666851749029,62.8221,62.8948,62.7494,62.8544,10599.6669
2016-09-08 11:30:00,77.81,77.81,77.56,77.56,4025.541365907829,62.8625,62.8625,62.6605,62.6605,4025.5414
2016-09-08 12:00:00,77.59,77.6,77.4,77.4,2359.800111049417,62.6847,62.6928,62.5312,62.5312,2359.8001
2016-09-08 12:30:00,77.4,77.51,77.4,77.51,5921.710161021654,62.5312,62.6201,62.5312,62.6201,5921.7102
2016-09-08 13:00:00,77.51,77.64,77.43,77.57,21007.77345918934,62.6201,62.7251,62.5555,62.6686,21007.7735
2016-09-08 13:30:00,77.58,77.58,77.43,77.45,6524.153248195446,62.6767,62.6767,62.5555,62.5716,6524.1532
2016-09-08 14:00:00,77.42,77.59,77.42,77.49,24636.313159355912,62.5474,62.6847,62.5474,62.6039,24636.3132
2016-09-08 14:30:00,77.52,77.52,77.28,77.3,16679.622431982232,62.6282,62.6282,62.4343,62.4504,16679.6224
2016-09-08 15:00:00,77.31,77.5,77.28,77.47,38529.983342587446,62.4585,62.612,62.4343,62.5878,38529.9833
2016-09-08 15:30:00,77.44,77.63,77.44,77.44,77970.5719044975,62.5635,62.717,62.5635,62.5635,77970.5719
2016-09-09 09:30:00,77.1,77.31,76.72,76.92,36335.36923931149,62.2889,62.4585,61.9819,62.1434,36335.3692
2016-09-09 10:00:00,76.74,76.9,76.54,76.6,16887.840088839534,61.998,62.1273,61.8364,61.8849,16887.8401
2016-09-09 10:30:00,76.61,76.63,76.34,76.46,15094.392004441976,61.893,61.9092,61.6749,61.7718,15094.392
2016-09-09 11:00:00,76.44,76.46,76.3,76.42,15340.088839533591,61.7557,61.7718,61.6425,61.7395,15340.0888
2016-09-09 11:30:00,76.4,76.54,76.39,76.47,6871.182676290949,61.7233,61.8364,61.7153,61.7799,6871.1827
2016-09-09 12:00:00,76.51,76.55,76.31,76.37,4471.127151582454,61.8122,61.8445,61.6506,61.6991,4471.1272
2016-09-09 12:30:00,76.3,76.33,75.7,75.9,59015.82454192115,61.6425,61.6668,61.1578,61.3194,59015.8245
2016-09-09 13:00:00,75.92,76.25,75.87,76.25,15519.156024430871,61.3355,61.6022,61.2951,61.6022,15519.156
2016-09-09 13:30:00,76.26,76.62,76.24,76.38,77631.87118267629,61.6102,61.9011,61.5941,61.7072,77631.8712
2016-09-09 14:00:00,76.34,76.39,76.1,76.34,18674.34758467518,61.6749,61.7153,61.481,61.6749,18674.3476
2016-09-09 14:30:00,76.4,76.4,75.92,76.25,14085.230427540257,61.7233,61.7233,61.3355,61.6022,14085.2304
2016-09-09 15:00:00,76.22,76.26,76.01,76.2,20272.07107162688,61.5779,61.6102,61.4083,61.5618,20272.0711
2016-09-09 15:30:00,76.2,76.2,75.73,75.73,93918.6563020544,61.5618,61.5618,61.182,61.182,93918.6563
2016-09-12 09:30:00,74.84,75.35,74.78,74.99,36514.43642420877,60.463,60.875,60.4145,60.5842,36514.4364
2016-09-12 10:00:00,74.91,75.3,74.88,75.29,46356.19100499722,60.5196,60.8346,60.4953,60.8266,46356.191
2016-09-12 10:30:00,75.3,75.41,75.15,75.32,21349.250416435312,60.8346,60.9235,60.7135,60.8508,21349.2504
2016-09-12 11:00:00,75.28,75.65,75.28,75.56,13148.250971682395,60.8185,61.1174,60.8185,61.0447,13148.251
2016-09-12 11:30:00,75.59,75.81,75.52,75.75,15999.444752915046,61.0689,61.2467,61.0124,61.1982,15999.4448
2016-09-12 12:00:00,75.84,75.96,75.71,75.96,12631.87118267629,61.2709,61.3679,61.1659,61.3679,12631.8712
2016-09-12 12:30:00,75.89,76.07,75.89,75.98,28245.41921154914,61.3113,61.4567,61.3113,61.384,28245.4192
2016-09-12 13:00:00,75.99,76.1,75.81,75.85,21325.652415324817,61.3921,61.481,61.2467,61.279,21325.6524
2016-09-12 13:30:00,75.84,76.16,75.64,76.15,26821.2104386452,61.2709,61.5294,61.1093,61.5214,26821.2104
2016-09-12 14:00:00,76.15,76.5,76.06,76.37,16612.992781787896,61.5214,61.8041,61.4486,61.6991,16612.9928
2016-09-12 14:30:00,76.41,76.62,76.33,76.61,22823.431426985007,61.7314,61.9011,61.6668,61.893,22823.4314
2016-09-12 15:00:00,76.61,76.77,76.57,76.61,18238.47862298723,61.893,62.0223,61.8607,61.893,18238.4786
2016-09-12 15:30:00,76.59,76.65,76.48,76.54,73592.44863964463,61.8768,61.9253,61.788,61.8364,73592.4486
2016-09-13 09:30:00,75.55,75.79,75.22,75.27,58289.83897834536,61.0366,61.2305,60.77,60.8104,58289.839
2016-09-13 10:00:00,75.26,75.51,75.24,75.4,6940.588561910049,60.8023,61.0043,60.7862,60.9154,6940.5886
2016-09-13 10:30:00,75.36,75.46,75.13,75.16,5621.87673514714,60.8831,60.9639,60.6973,60.7215,5621.8767
2016-09-13 11:00:00,75.12,75.13,74.62,74.72,36796.22431982232,60.6892,60.6973,60.2853,60.3661,36796.2243
2016-09-13 11:30:00,74.58,74.84,74.58,74.71,7677.679067184897,60.253,60.463,60.253,60.358,7677.6791
2016-09-13 12:00:00,74.73,74.79,74.53,74.53,11892.004441976678,60.3741,60.4226,60.2126,60.2126,11892.0044
2016-09-13 12:30:00,74.5,74.53,74.23,74.32,19382.287617990005,60.1883,60.2126,59.9702,60.0429,19382.2876
2016-09-13 13:00:00,74.31,74.59,74.22,74.57,19167.12937257079,60.0348,60.261,59.9621,60.2449,19167.1294
2016-09-13 13:30:00,74.55,74.63,74.35,74.47,26385.341476957245,60.2287,60.2934,60.0671,60.1641,26385.3415
2016-09-13 14:00:00,74.39,74.48,74.25,74.28,22386.174347584674,60.0995,60.1722,59.9864,60.0106,22386.1743
2016-09-13 14:30:00,74.29,74.37,74.17,74.19,15746.80732926152,60.0187,60.0833,59.9217,59.9379,15746.8073
2016-09-13 15:00:00,74.17,74.46,73.99,74.36,92515.2692948362,59.9217,60.156,59.7763,60.0752,92515.2693
2016-09-13 15:30:00,74.36,74.63,74.21,74.35,151962.79844530814,60.0752,60.2934,59.954,60.0671,151962.7984
2016-09-14 09:30:00,74.82,75.02,74.53,74.75,40605.21932259856,60.4469,60.6084,60.2126,60.3903,40605.2193
2016-09-14 10:00:00,74.71,75.07,74.68,74.96,21264.57523598001,60.358,60.6488,60.3338,60.56,21264.5752
2016-09-14 10:30:00,75.02,75.2,74.92,75.07,9733.481399222654,60.6084,60.7539,60.5276,60.6488,9733.4814
2016-09-14 11:00:00,75.06,75.43,74.95,75.35,20437.257079400333,60.6408,60.9397,60.5519,60.875,20437.2571
2016-09-14 11:30:00,75.23,75.43,75.15,75.38,7069.683509161577,60.7781,60.9397,60.7135,60.8993,7069.6835
2016-09-14 12:00:00,75.35,75.55,75.3,75.54,3653.52581898945,60.875,61.0366,60.8346,61.0285,3653.5258
2016-09-14 12:30:00,75.46,75.53,75.27,75.35,4880.6218767351465,60.9639,61.0205,60.8104,60.875,4880.6219
2016-09-14 13:00:00,75.3,75.35,75.25,75.26,3174.625208217657,60.8346,60.875,60.7943,60.8023,3174.6252
2016-09-14 13:30:00,75.27,75.33,75.17,75.2,17713.77012770683,60.8104,60.8589,60.7296,60.7539,17713.7701
2016-09-14 14:00:00,75.22,75.3,75.0,75.03,9601.610216546362,60.77,60.8346,60.5923,60.6165,9601.6102
2016-09-14 14:30:00,75.03,75.17,75.02,75.11,4591.893392559688,60.6165,60.7296,60.6084,60.6811,4591.8934
2016-09-14 15:00:00,75.11,75.15,74.85,74.92,22033.592448639643,60.6811,60.7135,60.4711,60.5276,22033.5924
2016-09-14 15:30:00,74.92,75.14,74.81,74.96,63908.93947806774,60.5276,60.7054,60.4388,60.56,63908.9395
2016-09-15 09:30:00,75.81,76.21,75.8,75.87,58387.0072182121,61.2467,61.5698,61.2386,61.2951,58387.0072
2016-09-15 10:00:00,75.87,75.95,75.62,75.89,64612.71515824542,61.2951,61.3598,61.0932,61.3113,64612.7152
2016-09-15 10:30:00,75.86,76.09,75.8,75.94,41089.67240421988,61.2871,61.4729,61.2386,61.3517,41089.6724
2016-09-15 11:00:00,75.99,76.47,75.94,76.47,53055.2470849528,61.3921,61.7799,61.3517,61.7799,53055.2471
2016-09-15 11:30:00,76.45,76.54,76.36,76.38,14854.247640199888,61.7637,61.8364,61.691,61.7072,14854.2476
2016-09-15 12:00:00,76.43,76.63,76.3,76.3,9478.067740144365,61.7476,61.9092,61.6425,61.6425,9478.0677
2016-09-15 12:30:00,76.3,76.33,76.15,76.27,8672.959466962799,61.6425,61.6668,61.5214,61.6183,8672.9595
2016-09-15 13:00:00,76.27,76.3,76.07,76.08,34564.13103831204,61.6183,61.6425,61.4567,61.4648,34564.131
2016-09-15 13:30:00,76.09,76.29,76.09,76.25,43213.49250416435,61.4729,61.6345,61.4729,61.6022,43213.4925
2016-09-15 14:00:00,76.24,76.47,76.1,76.37,96149.3614658523,61.5941,61.7799,61.481,61.6991,96149.3615
2016-09-15 14:30:00,76.37,76.41,76.26,76.38,21724.04219877845,61.6991,61.7314,61.6102,61.7072,21724.0422
2016-09-15 15:00:00,76.39,76.54,76.16,76.25,62114.103275957794,61.7153,61.8364,61.5294,61.6022,62114.1033
2016-09-15 15:30:00,76.22,76.38,76.1,76.28,186191.00499722376,61.5779,61.7072,61.481,61.6264,186191.005
2016-09-16 09:30:00,75.87,75.89,75.58,75.63,51532.48195446974,61.2951,61.3113,61.0609,61.1013,51532.482
2016-09-16 10:00:00,75.59,75.71,75.35,75.39,26492.226540810658,61.0689,61.1659,60.875,60.9074,26492.2265
2016-09-16 10:30:00,75.43,75.67,75.38,75.45,17531.926707384784,60.9397,61.1336,60.8993,60.9558,17531.9267
2016-09-16 11:00:00,75.48,75.58,75.4,75.48,21157.6901721266,60.9801,61.0609,60.9154,60.9801,21157.6902
2016-09-16 11:30:00,75.5,75.66,75.4,75.6,80166.57412548583,60.9962,61.1255,60.9154,61.077,80166.5741
2016-09-16 12:00:00,75.61,75.71,75.4,75.51,28599.38922820655,61.0851,61.1659,60.9154,61.0043,28599.3892
2016-09-16 12:30:00,75.46,75.58,75.29,75.46,43538.31204886174,60.9639,61.0609,60.8266,60.9639,43538.312
2016-09-16 13:00:00,75.44,75.46,75.23,75.23,6825.374791782343,60.9478,60.9639,60.7781,60.7781,6825.3748
2016-09-16 13:30:00,75.23,75.29,75.07,75.07,10059.689061632424,60.7781,60.8266,60.6488,60.6488,10059.6891
2016-09-16 14:00:00,75.13,75.23,75.04,75.11,15961.965574680731,60.6973,60.7781,60.6246,60.6811,15961.9656
2016-09-16 14:30:00,75.15,75.25,75.12,75.14,15810.660744031093,60.7135,60.7943,60.6892,60.7054,15810.6607
2016-09-16 15:00:00,75.13,75.16,75.04,75.12,20315.102720710714,60.6973,60.7215,60.6246,60.6892,20315.1027
2016-09-16 15:30:00,75.12,75.3,75.06,75.07,77526.37423653525,60.6892,60.8346,60.6408,60.6488,77526.3742
2016-09-19 09:30:00,76.45,76.45,76.05,76.25,44987.50694058856,61.7637,61.7637,61.4406,61.6022,44987.5069
2016-09-19 10:00:00,76.28,76.34,76.05,76.06,32433.37034980566,61.6264,61.6749,61.4406,61.4486,32433.3703
2016-09-19 10:30:00,76.07,76.09,75.89,75.89,63356.4686285397,61.4567,61.4729,61.3113,61.3113,63356.4686
2016-09-19 11:00:00,75.91,76.09,75.79,76.01,50270.68295391449,61.3275,61.4729,61.2305,61.4083,50270.683
2016-09-19 11:30:00,76.01,76.09,75.96,75.99,23668.79511382565,61.4083,61.4729,61.3679,61.3921,23668.7951
2016-09-19 12:00:00,75.97,76.1,75.64,75.82,55297.05719044975,61.3759,61.481,61.1093,61.2548,55297.0572
2016-09-19 12:30:00,75.82,75.84,75.68,75.76,13088.561910049972,61.2548,61.2709,61.1416,61.2063,13088.5619
2016-09-19 13:00:00,75.71,75.84,75.68,75.76,6399.222654081065,61.1659,61.2709,61.1416,61.2063,6399.2227
2016-09-19 13:30:00,75.76,75.78,75.58,75.78,16710.161021654636,61.2063,61.2224,61.0609,61.2224,16710.161
2016-09-19 14:00:00,75.79,75.94,75.79,75.93,7579.122709605774,61.2305,61.3517,61.2305,61.3436,7579.1227
2016-09-19 14:30:00,75.93,76.15,75.93,76.14,47241.81010549695,61.3436,61.5214,61.3436,61.5133,47241.8101
2016-09-19 15:00:00,76.18,76.18,75.83,75.84,67254.30316490839,61.5456,61.5456,61.2628,61.2709,67254.3032
2016-09-19 15:30:00,75.82,75.93,75.65,75.74,90399.77790116602,61.2548,61.3436,61.1174,61.1901,90399.7779
2016-09-20 09:30:00,76.23,76.23,75.99,76.07,30503.88672959467,61.586,61.586,61.3921,61.4567,30503.8867
2016-09-20 10:00:00,76.09,76.11,75.97,76.03,24332.31538034425,61.4729,61.489,61.3759,61.4244,24332.3154
2016-09-20 10:30:00,76.04,76.08,75.78,76.02,25752.359800111048,61.4325,61.4648,61.2224,61.4163,25752.3598
2016-09-20 11:00:00,76.07,76.18,75.91,75.99,28642.42087729039,61.4567,61.5456,61.3275,61.3921,28642.4209
2016-09-20 11:30:00,75.97,75.99,75.85,75.89,9300.388672959469,61.3759,61.3921,61.279,61.3113,9300.3887
2016-09-20 12:00:00,75.93,75.93,75.83,75.9,13325.930038867296,61.3436,61.3436,61.2628,61.3194,13325.93
2016-09-20 12:30:00,75.89,75.89,75.53,75.58,19092.17101610217,61.3113,61.3113,61.0205,61.0609,19092.171
2016-09-20 13:00:00,75.56,75.66,75.44,75.63,7144.641865630205,61.0447,61.1255,60.9478,61.1013,7144.6419
2016-09-20 13:30:00,75.66,75.73,75.6,75.66,15451.138256524153,61.1255,61.182,61.077,61.1255,15451.1383
2016-09-20 14:00:00,75.66,75.68,75.41,75.44,14096.33536923931,61.1255,61.1416,60.9235,60.9478,14096.3354
2016-09-20 14:30:00,75.46,75.66,75.46,75.63,21589.3947806774,60.9639,61.1255,60.9639,61.1013,21589.3948
2016-09-20 15:00:00,75.61,75.7,75.58,75.63,32333.42587451416,61.0851,61.1578,61.0609,61.1013,32333.4259
2016-09-20 15:30:00,75.61,75.71,75.56,75.59,99500.27762354248,61.0851,61.1659,61.0447,61.0689,99500.2776
2016-09-21 09:30:00,76.29,76.42,76.25,76.37,50223.4869516935,61.6345,61.7395,61.6022,61.6991,50223.487
2016-09-21 10:00:00,76.41,76.51,76.34,76.43,30598.278734036645,61.7314,61.8122,61.6749,61.7476,30598.2787
2016-09-21 10:30:00,76.48,76.54,76.28,76.35,43085.78567462521,61.788,61.8364,61.6264,61.6829,43085.7857
2016-09-21 11:00:00,76.34,76.41,76.15,76.21,16508.883953359244,61.6749,61.7314,61.5214,61.5698,16508.884
2016-09-21 11:30:00,76.22,76.22,75.96,76.02,15646.862853970017,61.5779,61.5779,61.3679,61.4163,15646.8629
2016-09-21 12:00:00,76.09,76.09,75.83,75.84,12713.770127706828,61.4729,61.4729,61.2628,61.2709,12713.7701
2016-09-21 12:30:00,75.87,75.87,75.71,75.83,17071.071626873956,61.2951,61.2951,61.1659,61.2628,17071.0716
2016-09-21 13:00:00,75.85,75.99,75.74,75.79,30426.15213770128,61.279,61.3921,61.1901,61.2305,30426.1521
2016-09-21 13:30:00,75.8,75.81,75.75,75.78,20004.164353137145,61.2386,61.2467,61.1982,61.2224,20004.1644
2016-09-21 14:00:00,75.77,76.25,75.72,75.86,26453.35924486396,61.2144,61.6022,61.174,61.2871,26453.3592
2016-09-21 14:30:00,75.86,76.1,75.76,76.02,26439.478067740143,61.2871,61.481,61.2063,61.4163,26439.4781
2016-09-21 15:00:00,76.0,76.28,75.9,76.25,65491.39367018323,61.4002,61.6264,61.3194,61.6022,65491.3937
2016-09-21 15:30:00,76.25,76.51,76.25,76.39,119665.46363131591,61.6022,61.8122,61.6022,61.7153,119665.4636
2016-09-22 09:30:00,77.22,77.68,77.15,77.47,116086.89616879512,62.3858,62.7574,62.3293,62.5878,116086.8962
2016-09-22 10:00:00,77.41,77.64,77.39,77.6,32347.307051637978,62.5393,62.7251,62.5232,62.6928,32347.3071
2016-09-22 10:30:00,77.59,77.72,77.55,77.71,41900.33314825097,62.6847,62.7898,62.6524,62.7817,41900.3331
2016-09-22 11:00:00,77.72,77.76,77.54,77.57,15814.82509716824,62.7898,62.8221,62.6443,62.6686,15814.8251
2016-09-22 11:30:00,77.58,77.75,77.55,77.57,10564.963908939477,62.6767,62.814,62.6524,62.6686,10564.9639
2016-09-22 12:00:00,77.57,77.7,77.55,77.59,11565.796779566906,62.6686,62.7736,62.6524,62.6847,11565.7968
2016-09-22 12:30:00,77.59,77.64,77.49,77.64,33589.67240421988,62.6847,62.7251,62.6039,62.7251,33589.6724
2016-09-22 13:00:00,77.64,78.0,77.63,77.95,13481.39922265408,62.7251,63.016,62.717,62.9756,13481.3992
2016-09-22 13:30:00,77.97,78.08,77.96,77.98,23296.77956690728,62.9917,63.0806,62.9837,62.9998,23296.7796
2016-09-22 14:00:00,77.97,77.99,77.67,77.72,14451.693503609104,62.9917,63.0079,62.7494,62.7898,14451.6935
2016-09-22 14:30:00,77.72,77.87,77.67,77.85,18599.38922820655,62.7898,62.9109,62.7494,62.8948,18599.3892
2016-09-22 15:00:00,77.85,77.9,77.8,77.9,23635.48028872848,62.8948,62.9352,62.8544,62.9352,23635.4803
2016-09-22 15:30:00,77.91,77.98,77.82,77.9,73574.40310938367,62.9433,62.9998,62.8705,62.9352,73574.4031
2016-09-23 09:30:00,78.08,78.13,77.7,77.88,38474.45863409217,63.0806,63.121,62.7736,62.919,38474.4586
2016-09-23 10:00:00,77.88,78.06,77.75,78.06,32776.23542476402,62.919,63.0644,62.814,63.0644,32776.2354
2016-09-23 10:30:00,78.08,78.08,77.72,77.72,21642.14325374792,63.0806,63.0806,62.7898,62.7898,21642.1433
2016-09-23 11:00:00,77.73,77.87,77.69,77.73,10794.003331482509,62.7978,62.9109,62.7655,62.7978,10794.0033
2016-09-23 11:30:00,77.72,77.78,77.59,77.65,5162.409772348695,62.7898,62.8382,62.6847,62.7332,5162.4098
2016-09-23 12:00:00,77.59,77.62,77.56,77.58,2007.2182121043863,62.6847,62.709,62.6605,62.6767,2007.2182
2016-09-23 12:30:00,77.59,77.59,77.4,77.43,8466.129927817878,62.6847,62.6847,62.5312,62.5555,8466.1299
2016-09-23 13:00:00,77.38,77.4,77.24,77.31,6717.101610216546,62.5151,62.5312,62.402,62.4585,6717.1016
2016-09-23 13:30:00,77.27,77.32,77.18,77.18,16898.945030538587,62.4262,62.4666,62.3535,62.3535,16898.945
2016-09-23 14:00:00,77.18,77.41,77.17,77.39,7357.023875624653,62.3535,62.5393,62.3454,62.5232,7357.0239
2016-09-23 14:30:00,77.44,77.46,77.34,77.39,7851.193781232648,62.5635,62.5797,62.4828,62.5232,7851.1938
2016-09-23 15:00:00,77.42,77.46,77.28,77.41,56460.299833425874,62.5474,62.5797,62.4343,62.5393,56460.2998
2016-09-23 15:30:00,77.41,77.49,77.29,77.31,86046.64075513603,62.5393,62.6039,62.4424,62.4585,86046.6408
2016-09-26 09:30:00,76.61,76.69,76.05,76.05,15628.817323709049,61.893,61.9576,61.4406,61.4406,15628.8173
2016-09-26 10:00:00,76.06,76.32,76.06,76.23,15685.730149916712,61.4486,61.6587,61.4486,61.586,15685.7301
2016-09-26 10:30:00,76.28,76.62,76.24,76.61,21395.05830094392,61.6264,61.9011,61.5941,61.893,21395.0583
2016-09-26 11:00:00,76.59,76.69,76.5,76.69,18464.741810105497,61.8768,61.9576,61.8041,61.9576,18464.7418
2016-09-26 11:30:00,76.64,76.72,76.58,76.61,10637.146029983342,61.9172,61.9819,61.8688,61.893,10637.146
2016-09-26 12:00:00,76.61,76.61,76.53,76.53,2011.3825652415323,61.893,61.893,61.8284,61.8284,2011.3826
2016-09-26 12:30:00,76.55,76.55,76.41,76.54,8330.094392004441,61.8445,61.8445,61.7314,61.8364,8330.0944
2016-09-26 13:00:00,76.55,76.55,76.41,76.45,1701.8323153803442,61.8445,61.8445,61.7314,61.7637,1701.8323
2016-09-26 13:30:00,76.41,76.41,76.28,76.4,7504.164353137146,61.7314,61.7314,61.6264,61.7233,7504.1644
2016-09-26 14:00:00,76.41,76.46,76.31,76.41,7218.212104386452,61.7314,61.7718,61.6506,61.7314,7218.2121
2016-09-26 14:30:00,76.37,76.41,76.28,76.31,5934.203220433093,61.6991,61.7314,61.6264,61.6506,5934.2032
2016-09-26 15:00:00,76.32,76.59,76.32,76.58,30968.90616324264,61.6587,61.8768,61.6587,61.8688,30968.9062
2016-09-26 15:30:00,76.59,76.61,76.3,76.48,69054.69183786785,61.8768,61.893,61.6425,61.788,69054.6918
2016-09-27 09:30:00,75.59,75.92,75.43,75.92,35870.349805663514,61.0689,61.3355,60.9397,61.3355,35870.3498
2016-09-27 10:00:00,75.99,76.04,75.6,75.66,15860.632981676845,61.3921,61.4325,61.077,61.1255,15860.633
2016-09-27 10:30:00,75.65,75.65,75.38,75.51,73838.14547473626,61.1174,61.1174,60.8993,61.0043,73838.1455
2016-09-27 11:00:00,75.51,75.59,75.38,75.59,37309.82787340367,61.0043,61.0689,60.8993,61.0689,37309.8279
2016-09-27 11:30:00,75.6,75.69,75.54,75.66,14161.576901721264,61.077,61.1497,61.0285,61.1255,14161.5769
2016-09-27 12:00:00,75.66,75.87,75.64,75.87,9887.562465297056,61.1255,61.2951,61.1093,61.2951,9887.5625
2016-09-27 12:30:00,75.87,75.99,75.81,75.97,13881.177123820098,61.2951,61.3921,61.2467,61.3759,13881.1771
2016-09-27 13:00:00,75.97,76.01,75.94,75.97,4719.600222098834,61.3759,61.4083,61.3517,61.3759,4719.6002
2016-09-27 13:30:00,75.97,76.01,75.84,75.94,11243.75347029428,61.3759,61.4083,61.2709,61.3517,11243.7535
2016-09-27 14:00:00,75.92,75.93,75.81,75.89,11853.137146029983,61.3355,61.3436,61.2467,61.3113,11853.1371
2016-09-27 14:30:00,75.89,75.95,75.77,75.77,15720.433092726262,61.3113,61.3598,61.2144,61.2144,15720.4331
2016-09-27 15:00:00,75.83,75.87,75.73,75.8,21300.666296501942,61.2628,61.2951,61.182,61.2386,21300.6663
2016-09-27 15:30:00,75.81,75.91,75.75,75.89,38828.42865074958,61.2467,61.3275,61.1982,61.3113,38828.4287
2016-09-28 09:30:00,76.36,76.51,76.18,76.42,26333.98112159911,61.691,61.8122,61.5456,61.7395,26333.9811
2016-09-28 10:00:00,76.46,76.55,76.28,76.43,24378.123264852857,61.7718,61.8445,61.6264,61.7476,24378.1233
2016-09-28 10:30:00,76.46,76.54,76.21,76.21,7196.002220988339,61.7718,61.8364,61.5698,61.5698,7196.0022
2016-09-28 11:00:00,76.2,76.25,76.03,76.25,19480.843975569125,61.5618,61.6022,61.4244,61.6022,19480.844
2016-09-28 11:30:00,76.2,76.36,76.16,76.31,3474.458634092171,61.5618,61.691,61.5294,61.6506,3474.4586
2016-09-28 12:00:00,76.29,76.33,76.14,76.14,1318.7118267629094,61.6345,61.6668,61.5133,61.5133,1318.7118
2016-09-28 12:30:00,76.15,76.24,76.12,76.18,5817.601332593004,61.5214,61.5941,61.4971,61.5456,5817.6013
2016-09-28 13:00:00,76.19,76.26,76.13,76.2,4528.039977790117,61.5537,61.6102,61.5052,61.5618,4528.04
2016-09-28 13:30:00,76.25,76.35,76.22,76.35,5691.28262076624,61.6022,61.6829,61.5779,61.6829,5691.2826
2016-09-28 14:00:00,76.36,76.63,76.3,76.54,8378.678511937811,61.691,61.9092,61.6425,61.8364,8378.6785
2016-09-28 14:30:00,76.52,76.74,76.51,76.73,11624.097723486952,61.8203,61.998,61.8122,61.9899,11624.0977
2016-09-28 15:00:00,76.73,76.74,76.55,76.56,20015.2692948362,61.9899,61.998,61.8445,61.8526,20015.2693
2016-09-28 15:30:00,76.56,76.69,76.52,76.64,150605.21932259854,61.8526,61.9576,61.8203,61.9172,150605.2193
2016-09-29 09:30:00,76.17,76.36,76.1,76.33,18591.060521932257,61.5375,61.691,61.481,61.6668,18591.0605
2016-09-29 10:00:00,76.32,76.38,76.07,76.31,10710.716268739588,61.6587,61.7072,61.4567,61.6506,10710.7163
2016-09-29 10:30:00,76.32,76.48,76.31,76.43,3749.305941143809,61.6587,61.788,61.6506,61.7476,3749.3059
2016-09-29 11:00:00,76.42,76.47,76.26,76.36,6925.319267073847,61.7395,61.7799,61.6102,61.691,6925.3193
2016-09-29 11:30:00,76.35,76.51,76.35,76.46,1865.630205441421,61.6829,61.8122,61.6829,61.7718,1865.6302
2016-09-29 12:00:00,76.52,76.59,76.44,76.5,3747.9178234314254,61.8203,61.8768,61.7557,61.8041,3747.9178
2016-09-29 12:30:00,76.48,76.54,75.87,75.93,6968.350916157689,61.788,61.8364,61.2951,61.3436,6968.3509
2016-09-29 13:00:00,75.98,75.99,75.7,75.74,31028.59522487507,61.384,61.3921,61.1578,61.1901,31028.5952
2016-09-29 13:30:00,75.71,75.78,75.13,75.14,23592.44863964464,61.1659,61.2224,60.6973,60.7054,23592.4486
2016-09-29 14:00:00,75.13,75.48,75.12,75.48,26968.350916157688,60.6973,60.9801,60.6892,60.9801,26968.3509
2016-09-29 14:30:00,75.56,75.6,75.39,75.43,15024.986118822875,61.0447,61.077,60.9074,60.9397,15024.9861
2016-09-29 15:00:00,75.39,75.45,75.05,75.25,23078.8450860633,60.9074,60.9558,60.6327,60.7943,23078.8451
2016-09-29 15:30:00,75.19,75.33,75.02,75.08,72075.2359800111,60.7458,60.8589,60.6084,60.6569,72075.236
2016-09-30 09:30:00,75.92,76.04,75.66,75.74,26390.893947806773,61.3355,61.4325,61.1255,61.1901,26390.8939
2016-09-30 10:00:00,75.74,75.89,75.71,75.89,30477.51249305941,61.1901,61.3113,61.1659,61.3113,30477.5125
2016-09-30 10:30:00,75.99,76.15,75.91,76.08,17476.401998889505,61.3921,61.5214,61.3275,61.4648,17476.402
2016-09-30 11:00:00,76.14,76.56,76.14,76.55,14870.905052748472,61.5133,61.8526,61.5133,61.8445,14870.9051
2016-09-30 11:30:00,76.5,76.67,76.48,76.63,6998.889505830094,61.8041,61.9415,61.788,61.9092,6998.8895
2016-09-30 12:00:00,76.61,76.66,76.51,76.64,5669.072737368128,61.893,61.9334,61.8122,61.9172,5669.0727
2016-09-30 12:30:00,76.68,76.77,76.64,76.66,9053.303720155469,61.9495,62.0223,61.9172,61.9334,9053.3037
2016-09-30 13:00:00,76.73,76.79,76.67,76.72,8813.159355913382,61.9899,62.0384,61.9415,61.9819,8813.1594
2016-09-30 13:30:00,76.7,76.98,76.7,76.98,10305.38589672404,61.9657,62.1919,61.9657,62.1919,10305.3859
2016-09-30 14:00:00,76.97,77.08,76.95,77.02,11675.458078845086,62.1838,62.2727,62.1677,62.2242,11675.4581
2016-09-30 14:30:00,77.0,77.1,76.95,77.1,19319.822320932813,62.2081,62.2889,62.1677,62.2889,19319.8223
2016-09-30 15:00:00,77.05,77.24,77.05,77.18,11508.883953359244,62.2485,62.402,62.2485,62.3535,11508.884
2016-09-30 15:30:00,77.14,77.24,76.94,76.94,53715.99111604664,62.3212,62.402,62.1596,62.1596,53715.9911
2016-10-03 09:30:00,76.92,77.04,76.66,76.93,37534.70294280955,62.1434,62.2404,61.9334,62.1515,37534.7029
2016-10-03 10:00:00,76.99,77.04,76.66,76.77,37502.77623542476,62.2,62.2404,61.9334,62.0223,37502.7762
2016-10-03 10:30:00,76.71,76.77,76.64,76.67,18639.64464186563,61.9738,62.0223,61.9172,61.9415,18639.6446
2016-10-03 11:00:00,76.67,76.69,76.54,76.57,16538.034425319267,61.9415,61.9576,61.8364,61.8607,16538.0344
2016-10-03 11:30:00,76.58,76.58,76.3,76.38,9390.616324264298,61.8688,61.8688,61.6425,61.7072,9390.6163
2016-10-03 12:00:00,76.37,76.51,76.36,76.44,5412.270960577456,61.6991,61.8122,61.691,61.7557,5412.271
2016-10-03 12:30:00,76.41,76.51,76.36,76.45,8188.506385341477,61.7314,61.8122,61.691,61.7637,8188.5064
2016-10-03 13:00:00,76.46,76.47,76.33,76.38,9716.82398667407,61.7718,61.7799,61.6668,61.7072,9716.824
2016-10-03 13:30:00,76.38,76.43,76.32,76.41,29083.84230982788,61.7072,61.7476,61.6587,61.7314,29083.8423
2016-10-03 14:00:00,76.43,76.71,76.43,76.68,9230.982787340366,61.7476,61.9738,61.7476,61.9495,9230.9828
2016-10-03 14:30:00,76.64,76.66,76.52,76.6,7538.867295946696,61.9172,61.9334,61.8203,61.8849,7538.8673
2016-10-03 15:00:00,76.6,76.63,76.46,76.54,7370.905052748472,61.8849,61.9092,61.7718,61.8364,7370.9051
2016-10-03 15:30:00,76.55,76.85,76.54,76.69,39604.38645197113,61.8445,62.0869,61.8364,61.9576,39604.3865
2016-10-04 09:30:00,76.51,76.68,76.34,76.34,39873.68128817323,61.8122,61.9495,61.6749,61.6749,39873.6813
2016-10-04 10:00:00,76.37,76.37,75.8,75.89,51610.216546363125,61.6991,61.6991,61.2386,61.3113,51610.2165
2016-10-04 10:30:00,75.93,76.16,75.93,76.1,24146.30760688506,61.3436,61.5294,61.3436,61.481,24146.3076
2016-10-04 11:00:00,76.06,76.2,75.99,76.0,31823.98667406996,61.4486,61.5618,61.3921,61.4002,31823.9867
2016-10-04 11:30:00,76.05,76.14,75.79,75.94,33856.19100499722,61.4406,61.5133,61.2305,61.3517,33856.191
2016-10-04 12:00:00,75.95,76.02,75.71,75.87,9995.835646862854,61.3598,61.4163,61.1659,61.2951,9995.8356
2016-10-04 12:30:00,75.87,75.99,75.81,75.84,7766.5186007773455,61.2951,61.3921,61.2467,61.2709,7766.5186
2016-10-04 13:00:00,75.81,75.84,75.6,75.61,8220.433092726262,61.2467,61.2709,61.077,61.0851,8220.4331
2016-10-04 13:30:00,75.62,75.71,75.58,75.62,9994.447529150471,61.0932,61.1659,61.0609,61.0932,9994.4475
2016-10-04 14:00:00,75.62,75.75,75.54,75.56,16404.775124930595,61.0932,61.1982,61.0285,61.0447,16404.7751
2016-10-04 14:30:00,75.62,75.64,75.4,75.41,33545.25263742365,61.0932,61.1093,60.9154,60.9235,33545.2526
2016-10-04 15:00:00,75.41,75.79,75.38,75.79,19578.01221543587,60.9235,61.2305,60.8993,61.2305,19578.0122
2016-10-04 15:30:00,75.77,75.93,75.75,75.81,36978.06774014436,61.2144,61.3436,61.1982,61.2467,36978.0677
2016-10-05 09:30:00,75.85,76.05,75.79,76.05,27977.51249305941,61.279,61.4406,61.2305,61.4406,27977.5125
2016-10-05 10:00:00,76.04,76.38,76.0,76.36,31594.947251526926,61.4325,61.7072,61.4002,61.691,31594.9473
2016-10-05 10:30:00,76.36,76.51,76.33,76.47,28706.274292059963,61.691,61.8122,61.6668,61.7799,28706.2743
2016-10-05 11:00:00,76.47,76.65,76.44,76.52,18484.175458078844,61.7799,61.9253,61.7557,61.8203,18484.1755
2016-10-05 11:30:00,76.55,76.58,76.41,76.53,10664.908384230985,61.8445,61.8688,61.7314,61.8284,10664.9084
2016-10-05 12:00:00,76.61,76.73,76.54,76.64,36842.03220433093,61.893,61.9899,61.8364,61.9172,36842.0322
2016-10-05 12:30:00,76.61,76.66,76.5,76.51,8864.519711271516,61.893,61.9334,61.8041,61.8122,8864.5197
2016-10-05 13:00:00,76.51,76.64,76.51,76.64,10521.932259855635,61.8122,61.9172,61.8122,61.9172,10521.9323
2016-10-05 13:30:00,76.61,76.84,76.56,76.81,21957.24597445864,61.893,62.0788,61.8526,62.0546,21957.246
2016-10-05 14:00:00,76.78,76.83,76.68,76.76,15408.10660744031,62.0303,62.0707,61.9495,62.0142,15408.1066
2016-10-05 14:30:00,76.75,76.81,76.69,76.79,16379.789006107716,62.0061,62.0546,61.9576,62.0384,16379.789
2016-10-05 15:00:00,76.76,76.79,76.61,76.69,9602.998334258744,62.0142,62.0384,61.893,61.9576,9602.9983
2016-10-05 15:30:00,76.62,76.79,76.62,76.66,28016.379789006107,61.9011,62.0384,61.9011,61.9334,28016.3798
2016-10-06 09:30:00,75.71,75.73,75.3,75.32,28800.666296501942,61.1659,61.182,60.8346,60.8508,28800.6663
2016-10-06 10:00:00,75.35,75.48,75.29,75.41,21313.15935591338,60.875,60.9801,60.8266,60.9235,21313.1594
2016-10-06 10:30:00,75.38,75.4,75.22,75.26,21304.830649639087,60.8993,60.9154,60.77,60.8023,21304.8306
2016-10-06 11:00:00,75.25,75.4,75.04,75.29,18595.224875069405,60.7943,60.9154,60.6246,60.8266,18595.2249
2016-10-06 11:30:00,75.25,75.43,75.14,75.36,8478.622987229317,60.7943,60.9397,60.7054,60.8831,8478.623
2016-10-06 12:00:00,75.37,75.43,75.25,75.25,15105.496946141033,60.8912,60.9397,60.7943,60.7943,15105.4969
2016-10-06 12:30:00,75.25,75.38,75.25,75.28,22295.946696279843,60.7943,60.8993,60.7943,60.8185,22295.9467
2016-10-06 13:00:00,75.25,75.27,75.17,75.17,11367.295946696278,60.7943,60.8104,60.7296,60.7296,11367.2959
2016-10-06 13:30:00,75.19,75.3,75.16,75.19,8527.207107162687,60.7458,60.8346,60.7215,60.7458,8527.2071
2016-10-06 14:00:00,75.2,75.45,75.2,75.45,5562.187673514713,60.7539,60.9558,60.7539,60.9558,5562.1877
2016-10-06 14:30:00,75.45,75.56,75.43,75.56,11493.614658523042,60.9558,61.0447,60.9397,61.0447,11493.6147
2016-10-06 15:00:00,75.54,75.61,75.45,75.53,23839.53359244864,61.0285,61.0851,60.9558,61.0205,23839.5336
2016-10-06 15:30:00,75.51,75.53,75.32,75.34,83553.58134369794,61.0043,61.0205,60.8508,60.867,83553.5813
2016-10-07 09:30:00,75.36,75.59,75.24,75.41,47093.28151027207,60.8831,61.0689,60.7862,60.9235,47093.2815
2016-10-07 10:00:00,75.35,75.55,75.24,75.25,24426.707384786227,60.875,61.0366,60.7862,60.7943,24426.7074
2016-10-07 10:30:00,75.24,75.53,75.22,75.43,23946.41865630205,60.7862,61.0205,60.77,60.9397,23946.4187
2016-10-07 11:00:00,75.4,75.57,75.3,75.35,45698.22320932815,60.9154,61.0528,60.8346,60.875,45698.2232
2016-10-07 11:30:00,75.35,75.35,75.13,75.16,25721.821210438644,60.875,60.875,60.6973,60.7215,25721.8212
2016-10-07 12:00:00,75.22,75.33,74.94,75.01,15408.10660744031,60.77,60.8589,60.5438,60.6004,15408.1066
2016-10-07 12:30:00,74.99,75.01,74.87,74.95,10581.62132148806,60.5842,60.6004,60.4873,60.5519,10581.6213
2016-10-07 13:00:00,74.9,75.09,74.78,75.09,8599.389228206552,60.5115,60.665,60.4145,60.665,8599.3892
2016-10-07 13:30:00,75.14,75.41,75.14,75.4,18820.09994447529,60.7054,60.9235,60.7054,60.9154,18820.0999
2016-10-07 14:00:00,75.37,75.52,75.34,75.52,19458.63409217101,60.8912,61.0124,60.867,61.0124,19458.6341
2016-10-07 14:30:00,75.55,75.76,75.55,75.62,18384.23098278734,61.0366,61.2063,61.0366,61.0932,18384.231
2016-10-07 15:00:00,75.61,75.77,75.56,75.76,22941.42143253748,61.0851,61.2144,61.0447,61.2063,22941.4214
2016-10-07 15:30:00,75.76,75.92,75.73,75.76,68338.42309827873,61.2063,61.3355,61.182,61.2063,68338.4231
2016-10-10 09:30:00,75.7,76.23,75.7,75.87,120378.95613548029,61.1578,61.586,61.1578,61.2951,120378.9561
2016-10-10 10:00:00,75.87,75.92,75.75,75.84,9855.63575791227,61.2951,61.3355,61.1982,61.2709,9855.6358
2016-10-10 10:30:00,75.85,76.06,75.85,75.92,17208.495280399777,61.279,61.4486,61.279,61.3355,17208.4953
2016-10-10 11:00:00,75.88,75.88,75.66,75.71,13881.177123820098,61.3032,61.3032,61.1255,61.1659,13881.1771
2016-10-10 11:30:00,75.71,75.76,75.57,75.69,16919.766796224318,61.1659,61.2063,61.0528,61.1497,16919.7668
2016-10-10 12:00:00,75.71,75.71,75.56,75.68,7597.16823986674,61.1659,61.1659,61.0447,61.1416,7597.1682
2016-10-10 12:30:00,75.62,75.84,75.62,75.81,7658.245419211548,61.0932,61.2709,61.0932,61.2467,7658.2454
2016-10-10 13:00:00,75.78,75.84,75.76,75.81,4983.342587451416,61.2224,61.2709,61.2063,61.2467,4983.3426
2016-10-10 13:30:00,75.81,75.84,75.74,75.79,9300.388672959469,61.2467,61.2709,61.1901,61.2305,9300.3887
2016-10-10 14:00:00,75.77,75.78,75.6,75.66,9847.307051637978,61.2144,61.2224,61.077,61.1255,9847.3071
2016-10-10 14:30:00,75.65,75.71,75.56,75.58,11717.101610216543,61.1174,61.1659,61.0447,61.0609,11717.1016
2016-10-10 15:00:00,75.56,75.58,75.51,75.56,11658.800666296502,61.0447,61.0609,61.0043,61.0447,11658.8007
2016-10-10 15:30:00,75.56,75.56,75.31,75.38,47325.09716823987,61.0447,61.0447,60.8427,60.8993,47325.0972
2016-10-11 09:30:00,74.57,74.65,73.98,74.15,38968.62853970016,60.2449,60.3095,59.7682,59.9056,38968.6285
2016-10-11 10:00:00,74.15,74.3,73.89,73.96,21286.78511937812,59.9056,60.0268,59.6955,59.7521,21286.7851
2016-10-11 10:30:00,73.96,74.08,73.83,73.83,38536.92393114936,59.7521,59.849,59.647,59.647,38536.9239
2016-10-11 11:00:00,73.81,74.02,73.78,73.96,23385.61910049972,59.6309,59.8005,59.6066,59.7521,23385.6191
2016-10-11 11:30:00,73.95,74.08,73.94,74.03,9112.992781787894,59.744,59.849,59.7359,59.8086,9112.9928
2016-10-11 12:00:00,74.06,74.34,74.04,74.28,13343.97556912826,59.8329,60.0591,59.8167,60.0106,13343.9756
2016-10-11 12:30:00,74.27,74.32,74.24,74.29,22636.03553581344,60.0025,60.0429,59.9783,60.0187,22636.0355
2016-10-11 13:00:00,74.29,74.35,74.23,74.35,27365.352581898944,60.0187,60.0671,59.9702,60.0671,27365.3526
2016-10-11 13:30:00,74.31,74.37,74.08,74.14,24938.92282065519,60.0348,60.0833,59.849,59.8975,24938.9228
2016-10-11 14:00:00,74.15,74.16,73.78,73.82,26513.04830649639,59.9056,59.9136,59.6066,59.639,26513.0483
2016-10-11 14:30:00,73.85,74.16,73.83,74.02,80033.31482509716,59.6632,59.9136,59.647,59.8005,80033.3148
2016-10-11 15:00:00,74.02,74.24,73.96,74.09,31199.33370349805,59.8005,59.9783,59.7521,59.8571,31199.3337
2016-10-11 15:30:00,74.09,74.39,74.09,74.31,103603.55358134369,59.8571,60.0995,59.8571,60.0348,103603.5536
2016-10-12 09:30:00,73.7,73.92,73.6,73.89,53933.925596890615,59.542,59.7198,59.4612,59.6955,53933.9256
2016-10-12 10:00:00,73.88,73.93,73.82,73.91,29807.051637978897,59.6874,59.7278,59.639,59.7117,29807.0516
2016-10-12 10:30:00,73.88,73.91,73.65,73.68,33223.209328151024,59.6874,59.7117,59.5016,59.5259,33223.2093
2016-10-12 11:00:00,73.72,73.75,73.57,73.7,41363.131593559134,59.5582,59.5824,59.437,59.542,41363.1316
2016-10-12 11:30:00,73.66,73.75,73.65,73.65,9876.457523598,59.5097,59.5824,59.5016,59.5016,9876.4575
2016-10-12 12:00:00,73.65,73.75,73.64,73.7,14021.37701277068,59.5016,59.5824,59.4935,59.542,14021.377
2016-10-12 12:30:00,73.72,73.91,73.72,73.77,28091.338145474736,59.5582,59.7117,59.5582,59.5986,28091.3381
2016-10-12 13:00:00,73.78,73.82,73.74,73.81,22815.102720710714,59.6066,59.639,59.5743,59.6309,22815.1027
2016-10-12 13:30:00,73.76,74.01,73.75,74.01,30707.940033314822,59.5905,59.7925,59.5824,59.7925,30707.94
2016-10-12 14:00:00,74.01,74.06,73.79,73.87,33423.09827873403,59.7925,59.8329,59.6147,59.6794,33423.0983
2016-10-12 14:30:00,73.86,73.89,73.66,73.75,15233.203775680176,59.6713,59.6955,59.5097,59.5824,15233.2038
2016-10-12 15:00:00,73.7,73.81,73.68,73.7,19485.00832870628,59.542,59.6309,59.5259,59.542,19485.0083
2016-10-12 15:30:00,73.7,73.85,73.67,73.83,109397.5569128262,59.542,59.6632,59.5178,59.647,109397.5569
2016-10-13 09:30:00,72.77,72.95,72.6,72.63,45620.48861743476,58.7907,58.9361,58.6533,58.6776,45620.4886
2016-10-13 10:00:00,72.62,72.68,72.41,72.65,42082.17656857301,58.6695,58.718,58.4998,58.6937,42082.1766
2016-10-13 10:30:00,72.67,72.88,72.64,72.79,25023.59800111049,58.7099,58.8795,58.6856,58.8068,25023.598
2016-10-13 11:00:00,72.77,73.16,72.7,73.1,39937.53470294281,58.7907,59.1057,58.7341,59.0573,39937.5347
2016-10-13 11:30:00,73.13,73.29,72.98,72.98,24307.329261521376,59.0815,59.2108,58.9603,58.9603,24307.3293
2016-10-13 12:00:00,73.01,73.01,72.7,72.7,40892.55968906163,58.9846,58.9846,58.7341,58.7341,40892.5597
2016-10-13 12:30:00,72.7,72.94,72.68,72.76,23271.793448084394,58.7341,58.928,58.718,58.7826,23271.7934
2016-10-13 13:00:00,72.83,72.88,72.76,72.78,12277.901166018875,58.8391,58.8795,58.7826,58.7987,12277.9012
2016-10-13 13:30:00,72.8,72.95,72.75,72.95,11492.22654081066,58.8149,58.9361,58.7745,58.9361,11492.2265
2016-10-13 14:00:00,72.93,73.06,72.81,73.06,15385.896724042195,58.9199,59.025,58.823,59.025,15385.8967
2016-10-13 14:30:00,73.08,73.22,73.03,73.15,14773.73681288173,59.0411,59.1542,59.0007,59.0977,14773.7368
2016-10-13 15:00:00,73.16,73.16,72.9,72.9,13567.462520821764,59.1057,59.1057,58.8957,58.8957,13567.4625
2016-10-13 15:30:00,72.9,72.98,72.71,72.88,67729.03942254302,58.8957,58.9603,58.7422,58.8795,67729.0394
2016-10-14 09:30:00,72.87,73.21,72.67,72.98,64886.174347584674,58.8715,59.1461,58.7099,58.9603,64886.1743
2016-10-14 10:00:00,72.93,73.06,72.67,72.74,27873.40366463076,58.9199,59.025,58.7099,58.7664,27873.4037
2016-10-14 10:30:00,72.71,72.77,72.6,72.67,32969.18378678511,58.7422,58.7907,58.6533,58.7099,32969.1838
2016-10-14 11:00:00,72.68,72.77,72.56,72.61,40424.76401998889,58.718,58.7907,58.621,58.6614,40424.764
2016-10-14 11:30:00,72.61,72.74,72.47,72.5,17863.686840644084,58.6614,58.7664,58.5483,58.5725,17863.6868
2016-10-14 12:00:00,72.5,72.62,72.41,72.52,12078.012215435869,58.5725,58.6695,58.4998,58.5887,12078.0122
2016-10-14 12:30:00,72.49,72.58,72.43,72.46,19307.329261521376,58.5645,58.6372,58.516,58.5402,19307.3293
2016-10-14 13:00:00,72.43,72.58,72.36,72.48,20545.53026096613,58.516,58.6372,58.4594,58.5564,20545.5303
2016-10-14 13:30:00,72.51,72.61,72.44,72.44,23865.90782898389,58.5806,58.6614,58.5241,58.5241,23865.9078
2016-10-14 14:00:00,72.44,72.44,72.31,72.41,40732.9261521377,58.5241,58.5241,58.419,58.4998,40732.9262
2016-10-14 14:30:00,72.41,72.42,72.22,72.23,34228.2065519156,58.4998,58.5079,58.3463,58.3544,34228.2066
2016-10-14 15:00:00,72.24,72.32,72.19,72.25,58305.10827318156,58.3625,58.4271,58.3221,58.3706,58305.1083
2016-10-14 15:30:00,72.26,72.46,72.2,72.23,123446.69627984452,58.3786,58.5402,58.3302,58.3544,123446.6963
2016-10-17 09:30:00,72.2,72.41,72.17,72.34,20657.967795669072,58.3302,58.4998,58.3059,58.4433,20657.9678
2016-10-17 10:00:00,72.31,72.61,72.3,72.54,25263.74236535258,58.419,58.6614,58.411,58.6049,25263.7424
2016-10-17 10:30:00,72.56,72.56,72.41,72.46,15893.947806774013,58.621,58.621,58.4998,58.5402,15893.9478
2016-10-17 11:00:00,72.47,72.59,72.18,72.22,13164.90838423098,58.5483,58.6452,58.314,58.3463,13164.9084
2016-10-17 11:30:00,72.28,72.45,72.15,72.45,24355.913381454742,58.3948,58.5321,58.2898,58.5321,24355.9134
2016-10-17 12:00:00,72.44,72.54,72.36,72.36,7755.413659078289,58.5241,58.6049,58.4594,58.4594,7755.4137
2016-10-17 12:30:00,72.39,72.47,72.3,72.47,8159.355913381454,58.4837,58.5483,58.411,58.5483,8159.3559
2016-10-17 13:00:00,72.47,72.48,72.26,72.26,8731.260410882842,58.5483,58.5564,58.3786,58.3786,8731.2604
2016-10-17 13:30:00,72.3,72.34,72.17,72.17,19114.38089950028,58.411,58.4433,58.3059,58.3059,19114.3809
2016-10-17 14:00:00,72.18,72.26,72.1,72.18,16000.832870627428,58.314,58.3786,58.2494,58.314,16000.8329
2016-10-17 14:30:00,72.19,72.22,72.1,72.21,16102.165463631314,58.3221,58.3463,58.2494,58.3382,16102.1655
2016-10-17 15:00:00,72.22,72.22,71.92,71.96,37200.16657412549,58.3463,58.3463,58.104,58.1363,37200.1666
2016-10-17 15:30:00,71.97,72.05,71.9,71.93,69768.1843420322,58.1444,58.209,58.0878,58.112,69768.1843
2016-10-18 09:30:00,71.86,71.91,71.43,71.44,33052.47084952804,58.0555,58.0959,57.7081,57.7162,33052.4708
2016-10-18 10:00:00,71.48,71.48,71.12,71.18,86760.13325930039,57.7485,57.7485,57.4576,57.5061,86760.1333
2016-10-18 10:30:00,71.16,71.53,71.13,71.35,27863.686840644084,57.49,57.7889,57.4657,57.6435,27863.6868
2016-10-18 11:00:00,71.38,71.64,71.36,71.6,22055.802332037754,57.6677,57.8777,57.6515,57.8454,22055.8023
2016-10-18 11:30:00,71.7,71.74,71.43,71.57,19911.16046640755,57.9262,57.9585,57.7081,57.8212,19911.1605
2016-10-18 12:00:00,71.61,71.88,71.52,71.87,9489.17268184342,57.8535,58.0716,57.7808,58.0636,9489.1727
2016-10-18 12:30:00,71.85,71.86,71.3,71.3,13237.090505274846,58.0474,58.0555,57.6031,57.6031,13237.0905
2016-10-18 13:00:00,71.35,71.39,71.25,71.36,12477.790116601887,57.6435,57.6758,57.5627,57.6515,12477.7901
2016-10-18 13:30:00,71.33,71.36,71.18,71.25,17898.389783453636,57.6273,57.6515,57.5061,57.5627,17898.3898
2016-10-18 14:00:00,71.27,71.61,71.2,71.61,18900.610771793446,57.5788,57.8535,57.5223,57.8535,18900.6108
2016-10-18 14:30:00,71.53,71.73,71.53,71.68,38747.917823431424,57.7889,57.9505,57.7889,57.9101,38747.9178
2016-10-18 15:00:00,71.68,71.69,71.54,71.56,30123.542476401995,57.9101,57.9181,57.797,57.8131,30123.5425
2016-10-18 15:30:00,71.56,71.59,71.36,71.43,69529.42809550249,57.8131,57.8373,57.6515,57.7081,69529.4281
2016-10-19 09:30:00,71.46,71.85,71.46,71.68,24854.247640199887,57.7323,58.0474,57.7323,57.9101,24854.2476
2016-10-19 10:00:00,71.71,72.02,71.62,72.01,10410.882842865074,57.9343,58.1847,57.8616,58.1767,10410.8828
2016-10-19 10:30:00,72.05,72.16,72.0,72.08,15880.066629650191,58.209,58.2979,58.1686,58.2332,15880.0666
2016-10-19 11:00:00,72.06,72.21,72.01,72.17,14994.447529150471,58.2171,58.3382,58.1767,58.3059,14994.4475
2016-10-19 11:30:00,72.15,72.46,72.15,72.44,26994.725152692947,58.2898,58.5402,58.2898,58.5241,26994.7252
2016-10-19 12:00:00,72.43,72.77,72.4,72.77,76936.42420877289,58.516,58.7907,58.4917,58.7907,76936.4242
2016-10-19 12:30:00,72.76,72.89,72.75,72.85,15068.017767906718,58.7826,58.8876,58.7745,58.8553,15068.0178
2016-10-19 13:00:00,72.85,72.89,72.75,72.84,23411.99333703498,58.8553,58.8876,58.7745,58.8472,23411.9933
2016-10-19 13:30:00,72.88,72.93,72.57,72.64,30596.89061632426,58.8795,58.9199,58.6291,58.6856,30596.8906
2016-10-19 14:00:00,72.65,72.75,72.62,72.67,14870.905052748472,58.6937,58.7745,58.6695,58.7099,14870.9051
2016-10-19 14:30:00,72.65,72.66,72.54,72.65,7009.99444752915,58.6937,58.7018,58.6049,58.6937,7009.9944
2016-10-19 15:00:00,72.66,72.82,72.58,72.82,22405.60799555802,58.7018,58.8311,58.6372,58.8311,22405.608
2016-10-19 15:30:00,72.78,72.83,72.62,72.63,91170.18323153805,58.7987,58.8391,58.6695,58.6776,91170.1832
2016-10-20 09:30:00,72.56,72.56,72.32,72.35,15946.69627984453,58.621,58.621,58.4271,58.4514,15946.6963
2016-10-20 10:00:00,72.31,72.44,72.21,72.25,19160.18878400888,58.419,58.5241,58.3382,58.3706,19160.1888
2016-10-20 10:30:00,72.23,72.23,71.71,71.87,24329.539144919487,58.3544,58.3544,57.9343,58.0636,24329.5391
2016-10-20 11:00:00,71.91,72.21,71.74,72.15,36667.1293725708,58.0959,58.3382,57.9585,58.2898,36667.1294
2016-10-20 11:30:00,72.07,72.15,71.95,72.15,8189.894503053858,58.2251,58.2898,58.1282,58.2898,8189.8945
2016-10-20 12:00:00,72.13,72.22,72.08,72.16,7570.794003331482,58.2736,58.3463,58.2332,58.2979,7570.794
2016-10-20 12:30:00,72.16,72.2,71.94,71.97,9876.457523598,58.2979,58.3302,58.1201,58.1444,9876.4575
2016-10-20 13:00:00,71.97,72.03,71.94,71.97,9369.794558578567,58.1444,58.1928,58.1201,58.1444,9369.7946
2016-10-20 13:30:00,71.95,72.01,71.78,71.81,10796.779566907271,58.1282,58.1767,57.9909,58.0151,10796.7796
2016-10-20 14:00:00,71.82,71.83,71.68,71.77,19365.63020544142,58.0232,58.0312,57.9101,57.9828,19365.6302
2016-10-20 14:30:00,71.81,71.92,71.77,71.92,16989.172681843418,58.0151,58.104,57.9828,58.104,16989.1727
2016-10-20 15:00:00,71.92,71.99,71.83,71.87,15817.601332593003,58.104,58.1605,58.0312,58.0636,15817.6013
2016-10-20 15:30:00,71.89,72.03,71.85,71.95,35598.27873403664,58.0797,58.1928,58.0474,58.1282,35598.2787
2016-10-21 09:30:00,71.41,71.51,71.31,71.51,21107.717934480843,57.6919,57.7727,57.6111,57.7727,21107.7179
2016-10-21 10:00:00,71.43,71.67,71.43,71.52,4719.600222098834,57.7081,57.902,57.7081,57.7808,4719.6002
2016-10-21 10:30:00,71.54,71.7,71.54,71.7,10484.45308162132,57.797,57.9262,57.797,57.9262,10484.4531
2016-10-21 11:00:00,71.7,71.77,71.44,71.49,16676.846196557468,57.9262,57.9828,57.7162,57.7566,16676.8462
2016-10-21 11:30:00,71.56,71.67,71.56,71.64,1761.5213770127705,57.8131,57.902,57.8131,57.8777,1761.5214
2016-10-21 12:00:00,71.59,71.59,71.51,71.52,8189.894503053858,57.8373,57.8373,57.7727,57.7808,8189.8945
2016-10-21 12:30:00,71.49,71.5,71.43,71.49,2393.114936146585,57.7566,57.7646,57.7081,57.7566,2393.1149
2016-10-21 13:00:00,71.5,71.51,71.43,71.46,3727.0960577456967,57.7646,57.7727,57.7081,57.7323,3727.0961
2016-10-21 13:30:00,71.44,71.54,71.38,71.53,15274.847307051636,57.7162,57.797,57.6677,57.7889,15274.8473
2016-10-21 14:00:00,71.54,71.56,71.51,71.54,9426.707384786228,57.797,57.8131,57.7727,57.797,9426.7074
2016-10-21 14:30:00,71.52,71.54,71.49,71.49,6199.333703498056,57.7808,57.797,57.7566,57.7566,6199.3337
2016-10-21 15:00:00,71.52,71.59,71.51,71.55,10186.007773459189,57.7808,57.8373,57.7727,57.805,10186.0078
2016-10-21 15:30:00,71.54,71.68,71.51,71.59,22159.911160466407,57.797,57.9101,57.7727,57.8373,22159.9112
2016-10-24 09:30:00,72.16,72.25,72.03,72.05,43581.34369794558,58.2979,58.3706,58.1928,58.209,43581.3437
2016-10-24 10:00:00,72.08,72.2,72.05,72.12,23578.56746252082,58.2332,58.3302,58.209,58.2655,23578.5675
2016-10-24 10:30:00,72.11,72.28,72.1,72.12,18138.53414769572,58.2575,58.3948,58.2494,58.2655,18138.5341
2016-10-24 11:00:00,72.28,72.39,72.26,72.27,10882.842865074956,58.3948,58.4837,58.3786,58.3867,10882.8429
2016-10-24 11:30:00,72.25,72.31,72.22,72.26,3192.6707384786228,58.3706,58.419,58.3463,58.3786,3192.6707
2016-10-24 12:00:00,72.26,72.28,72.18,72.26,5068.017767906718,58.3786,58.3948,58.314,58.3786,5068.0178
2016-10-24 12:30:00,72.25,72.32,72.21,72.26,6457.52359800111,58.3706,58.4271,58.3382,58.3786,6457.5236
2016-10-24 13:00:00,72.26,72.41,72.25,72.41,9239.311493614658,58.3786,58.4998,58.3706,58.4998,9239.3115
2016-10-24 13:30:00,72.43,72.49,72.4,72.45,15458.078845086062,58.516,58.5645,58.4917,58.5321,15458.0788
2016-10-24 14:00:00,72.47,72.57,72.45,72.56,13262.076624097725,58.5483,58.6291,58.5321,58.621,13262.0766
2016-10-24 14:30:00,72.55,72.62,72.54,72.59,21897.556912826207,58.6129,58.6695,58.6049,58.6452,21897.5569
2016-10-24 15:00:00,72.59,72.88,72.59,72.88,37730.42754025541,58.6452,58.8795,58.6452,58.8795,37730.4275
2016-10-24 15:30:00,72.86,72.9,72.67,72.69,73107.99555802332,58.8634,58.8957,58.7099,58.726,73107.9956
2016-10-25 09:30:00,72.87,72.93,72.59,72.59,61471.40477512492,58.8715,58.9199,58.6452,58.6452,61471.4048
2016-10-25 10:00:00,72.59,72.59,72.34,72.35,17373.681288173237,58.6452,58.6452,58.4433,58.4514,17373.6813
2016-10-25 10:30:00,72.36,72.36,71.8,71.87,24933.37034980566,58.4594,58.4594,58.007,58.0636,24933.3703
2016-10-25 11:00:00,71.83,71.92,71.72,71.91,23491.11604664076,58.0312,58.104,57.9424,58.0959,23491.116
2016-10-25 11:30:00,71.86,71.86,71.53,71.69,6672.6818434203215,58.0555,58.0555,57.7889,57.9181,6672.6818
2016-10-25 12:00:00,71.66,71.73,71.51,71.54,20159.63353692393,57.8939,57.9505,57.7727,57.797,20159.6335
2016-10-25 12:30:00,71.54,71.73,71.49,71.73,26685.17490283176,57.797,57.9505,57.7566,57.9505,26685.1749
2016-10-25 13:00:00,71.72,71.79,71.69,71.75,6524.153248195446,57.9424,57.9989,57.9181,57.9666,6524.1532
2016-10-25 13:30:00,71.74,71.88,71.73,71.84,8606.32981676846,57.9585,58.0716,57.9505,58.0393,8606.3298
2016-10-25 14:00:00,71.83,71.92,71.73,71.73,12327.87340366463,58.0312,58.104,57.9505,57.9505,12327.8734
2016-10-25 14:30:00,71.74,71.87,71.72,71.78,25566.352026651857,57.9585,58.0636,57.9424,57.9909,25566.352
2016-10-25 15:00:00,71.71,71.75,71.68,71.75,6234.036646307606,57.9343,57.9666,57.9101,57.9666,6234.0366
2016-10-25 15:30:00,71.75,71.81,71.64,71.79,51994.72515269295,57.9666,58.0151,57.8777,57.9989,51994.7252
2016-10-26 09:30:00,72.39,73.1,72.39,72.92,54676.568573014985,58.4837,59.0573,58.4837,58.9119,54676.5686
2016-10-26 10:00:00,72.93,73.02,72.78,72.95,36521.37701277068,58.9199,58.9926,58.7987,58.9361,36521.377
2016-10-26 10:30:00,72.99,73.4,72.99,73.4,30632.9816768462,58.9684,59.2996,58.9684,59.2996,30632.9817
2016-10-26 11:00:00,73.37,73.79,73.34,73.68,40692.67073847862,59.2754,59.6147,59.2512,59.5259,40692.6707
2016-10-26 11:30:00,73.65,74.27,73.65,74.23,33475.84675180455,59.5016,60.0025,59.5016,59.9702,33475.8468
2016-10-26 12:00:00,74.27,74.36,74.03,74.06,58402.2765130483,60.0025,60.0752,59.8086,59.8329,58402.2765
2016-10-26 12:30:00,74.09,74.22,73.83,74.15,38177.40144364242,59.8571,59.9621,59.647,59.9056,38177.4014
2016-10-26 13:00:00,74.16,74.49,74.16,74.41,53037.20155469184,59.9136,60.1803,59.9136,60.1156,53037.2016
2016-10-26 13:30:00,74.4,74.51,74.31,74.5,129913.93670183232,60.1075,60.1964,60.0348,60.1883,129913.9367
2016-10-26 14:00:00,74.48,74.94,74.41,74.89,247754.0255413659,60.1722,60.5438,60.1156,60.5034,247754.0255
2016-10-26 14:30:00,74.85,75.08,74.45,74.47,142333.42587451416,60.4711,60.6569,60.1479,60.1641,142333.4259
2016-10-26 15:00:00,74.47,74.56,74.22,74.37,80807.88450860632,60.1641,60.2368,59.9621,60.0833,80807.8845
2016-10-26 15:30:00,74.37,74.45,74.26,74.42,167191.8378678512,60.0833,60.1479,59.9944,60.1237,167191.8379
2016-10-27 09:30:00,70.55,70.94,69.27,69.9,469941.6990560799,56.9971,57.3122,55.963,56.472,469941.6991
2016-10-27 10:00:00,69.88,70.52,69.81,70.35,180602.44308717377,56.4558,56.9729,56.3993,56.8356,180602.4431
2016-10-27 10:30:00,70.35,70.74,70.05,70.44,185148.52859522487,56.8356,57.1506,56.5932,56.9083,185148.5286
2016-10-27 11:00:00,70.38,70.43,69.92,70.03,86453.35924486395,56.8598,56.9002,56.4882,56.577,86453.3592
2016-10-27 11:30:00,70.04,70.53,70.04,70.46,45784.28650749583,56.5851,56.981,56.5851,56.9244,45784.2865
2016-10-27 12:00:00,70.44,70.91,70.42,70.91,95224.87506940588,56.9083,57.288,56.8921,57.288,95224.8751
2016-10-27 12:30:00,70.89,70.89,70.46,70.6,47559.68906163242,57.2718,57.2718,56.9244,57.0375,47559.6891
2016-10-27 13:00:00,70.58,70.64,70.38,70.4,31879.51138256524,57.0214,57.0698,56.8598,56.876,31879.5114
2016-10-27 13:30:00,70.38,70.56,70.25,70.52,41179.900055524704,56.8598,57.0052,56.7548,56.9729,41179.9001
2016-10-27 14:00:00,70.55,70.55,70.35,70.5,30546.91837867851,56.9971,56.9971,56.8356,56.9567,30546.9184
2016-10-27 14:30:00,70.48,70.48,70.21,70.26,46349.25041643531,56.9406,56.9406,56.7225,56.7628,46349.2504
2016-10-27 15:00:00,70.3,70.31,70.12,70.18,81858.6896168795,56.7952,56.8032,56.6497,56.6982,81858.6896
2016-10-27 15:30:00,70.18,70.25,70.05,70.12,150255.41365907827,56.6982,56.7548,56.5932,56.6497,150255.4137
2016-10-28 09:30:00,68.86,69.21,68.86,69.03,174255.96890616324,55.6318,55.9146,55.6318,55.7691,174255.9689
2016-10-28 10:00:00,69.05,69.17,68.81,68.86,70855.08051082732,55.7853,55.8822,55.5914,55.6318,70855.0805
2016-10-28 10:30:00,68.87,69.42,68.87,69.32,30106.885063853413,55.6399,56.0842,55.6399,56.0034,30106.8851
2016-10-28 11:00:00,69.34,69.65,69.17,69.37,56867.0183231538,56.0196,56.27,55.8822,56.0438,56867.0183
2016-10-28 11:30:00,69.39,69.62,69.35,69.48,53456.4131038312,56.06,56.2458,56.0277,56.1327,53456.4131
2016-10-28 12:00:00,69.48,69.86,69.48,69.79,58471.682398667406,56.1327,56.4397,56.1327,56.3831,58471.6824
2016-10-28 12:30:00,69.78,69.86,69.63,69.68,94142.14325374793,56.3751,56.4397,56.2539,56.2943,94142.1433
2016-10-28 13:00:00,69.71,69.72,69.24,69.4,40295.66907273736,56.3185,56.3266,55.9388,56.0681,40295.6691
2016-10-28 13:30:00,69.37,69.37,69.14,69.34,86016.10216546363,56.0438,56.0438,55.858,56.0196,86016.1022
2016-10-28 14:00:00,69.36,69.68,69.33,69.5,84053.30372015547,56.0357,56.2943,56.0115,56.1488,84053.3037
2016-10-28 14:30:00,69.5,69.61,69.45,69.57,33424.48639644642,56.1488,56.2377,56.1085,56.2054,33424.4864
2016-10-28 15:00:00,69.57,69.72,69.44,69.68,72921.98778456413,56.2054,56.3266,56.1004,56.2943,72921.9878
2016-10-28 15:30:00,69.67,69.67,69.37,69.39,136983.6202109939,56.2862,56.2862,56.0438,56.06,136983.6202
2016-10-31 09:30:00,70.02,70.1,69.53,69.6,62617.99000555246,56.569,56.6336,56.1731,56.2296,62617.99
2016-10-31 10:00:00,69.65,70.09,69.65,70.09,17448.639644641866,56.27,56.6255,56.27,56.6255,17448.6396
2016-10-31 10:30:00,70.09,70.09,69.8,69.89,21468.628539700167,56.6255,56.6255,56.3912,56.4639,21468.6285
2016-10-31 11:00:00,69.89,69.91,69.55,69.56,26578.289838978344,56.4639,56.4801,56.1892,56.1973,26578.2898
2016-10-31 11:30:00,69.56,69.63,69.47,69.5,17903.942254303165,56.1973,56.2539,56.1246,56.1488,17903.9423
2016-10-31 12:00:00,69.57,69.64,69.46,69.56,6911.438089950028,56.2054,56.262,56.1165,56.1973,6911.4381
2016-10-31 12:30:00,69.57,69.74,69.57,69.7,3470.2942809550245,56.2054,56.3427,56.2054,56.3104,3470.2943
2016-10-31 13:00:00,69.72,69.83,69.68,69.83,12983.06496390894,56.3266,56.4155,56.2943,56.4155,12983.065
2016-10-31 13:30:00,69.83,69.94,69.8,69.89,13087.17379233759,56.4155,56.5043,56.3912,56.4639,13087.1738
2016-10-31 14:00:00,69.91,69.93,69.83,69.87,13130.20544142143,56.4801,56.4962,56.4155,56.4478,13130.2054
2016-10-31 14:30:00,69.88,69.99,69.88,69.89,12873.40366463076,56.4558,56.5447,56.4558,56.4639,12873.4037
2016-10-31 15:00:00,69.89,69.91,69.73,69.79,29117.15713492504,56.4639,56.4801,56.3347,56.3831,29117.1571
2016-10-31 15:30:00,69.79,69.84,69.64,69.72,93881.17712382007,56.3831,56.4235,56.262,56.3266,93881.1771
2016-11-01 09:30:00,70.06,70.37,69.89,70.07,99657.13492504164,56.6013,56.8517,56.4639,56.6093,99657.1349
2016-11-01 10:00:00,70.09,70.12,69.94,70.06,56612.99278178789,56.6255,56.6497,56.5043,56.6013,56612.9928
2016-11-01 10:30:00,70.03,70.09,69.71,69.99,21388.11771238201,56.577,56.6255,56.3185,56.5447,21388.1177
2016-11-01 11:00:00,69.97,69.98,69.77,69.79,23155.191560244308,56.5286,56.5366,56.367,56.3831,23155.1916
2016-11-01 11:30:00,69.79,69.82,69.38,69.42,117523.59800111048,56.3831,56.4074,56.0519,56.0842,117523.598
2016-11-01 12:00:00,69.4,69.44,69.13,69.28,22840.08883953359,56.0681,56.1004,55.8499,55.9711,22840.0888
2016-11-01 12:30:00,69.28,69.45,69.03,69.06,13786.785119378124,55.9711,56.1085,55.7691,55.7934,13786.7851
2016-11-01 13:00:00,69.05,69.22,69.03,69.22,36975.2915047196,55.7853,55.9226,55.7691,55.9226,36975.2915
2016-11-01 13:30:00,69.22,69.22,68.91,68.95,25288.72848417545,55.9226,55.9226,55.6722,55.7045,25288.7285
2016-11-01 14:00:00,68.92,69.07,68.65,69.01,56393.67018323154,55.6803,55.8014,55.4621,55.753,56393.6702
2016-11-01 14:30:00,69.02,69.08,68.91,68.99,49861.1882287618,55.7611,55.8095,55.6722,55.7368,49861.1882
2016-11-01 15:00:00,69.01,69.17,68.93,69.11,30269.29483620211,55.753,55.8822,55.6883,55.8338,30269.2948
2016-11-01 15:30:00,69.12,69.3,69.03,69.22,56794.83620210994,55.8418,55.9873,55.7691,55.9226,56794.8362
2016-11-02 09:30:00,69.41,69.84,69.14,69.76,84479.45585785674,56.0761,56.4235,55.858,56.3589,84479.4559
2016-11-02 10:00:00,69.77,69.85,69.45,69.51,33416.15769017213,56.367,56.4316,56.1085,56.1569,33416.1577
2016-11-02 10:30:00,69.45,69.45,69.12,69.3,35274.847307051634,56.1085,56.1085,55.8418,55.9873,35274.8473
2016-11-02 11:00:00,69.3,69.6,69.27,69.48,16501.943364797335,55.9873,56.2296,55.963,56.1327,16501.9434
2016-11-02 11:30:00,69.47,69.48,69.27,69.46,14203.220433092723,56.1246,56.1327,55.963,56.1165,14203.2204
2016-11-02 12:00:00,69.45,69.48,69.14,69.16,27698.500832870624,56.1085,56.1327,55.858,55.8742,27698.5008
2016-11-02 12:30:00,69.14,69.19,68.88,68.93,33642.420877290395,55.858,55.8984,55.6479,55.6883,33642.4209
2016-11-02 13:00:00,68.93,68.97,68.68,68.83,25975.84675180455,55.6883,55.7207,55.4864,55.6076,25975.8468
2016-11-02 13:30:00,68.85,68.95,68.68,68.74,56353.41476957245,55.6237,55.7045,55.4864,55.5348,56353.4148
2016-11-02 14:00:00,68.76,69.11,68.53,68.96,51775.402554136585,55.551,55.8338,55.3652,55.7126,51775.4026
2016-11-02 14:30:00,69.02,69.17,68.91,69.04,47558.30094392004,55.7611,55.8822,55.6722,55.7772,47558.3009
2016-11-02 15:00:00,68.92,69.35,68.92,69.32,113456.4131038312,55.6803,56.0277,55.6803,56.0034,113456.4131
2016-11-02 15:30:00,69.29,69.37,69.07,69.09,247541.64353137143,55.9792,56.0438,55.8014,55.8176,247541.6435
2016-11-03 09:30:00,69.01,69.32,68.94,69.19,27036.368684064408,55.753,56.0034,55.6964,55.8984,27036.3687
2016-11-03 10:00:00,69.14,69.31,68.96,69.31,11160.46640755136,55.858,55.9953,55.7126,55.9953,11160.4664
2016-11-03 10:30:00,69.29,69.45,69.19,69.19,15181.843420322042,55.9792,56.1085,55.8984,55.8984,15181.8434
2016-11-03 11:00:00,69.27,69.39,69.19,69.35,17691.560244308715,55.963,56.06,55.8984,56.0277,17691.5602
2016-11-03 11:30:00,69.3,69.94,69.29,69.61,536103.5535813436,55.9873,56.5043,55.9792,56.2377,536103.5536
2016-11-03 12:00:00,69.61,69.73,69.53,69.54,12772.071071626871,56.2377,56.3347,56.1731,56.1812,12772.0711
2016-11-03 12:30:00,69.5,69.53,69.32,69.37,9421.154913936702,56.1488,56.1731,56.0034,56.0438,9421.1549
2016-11-03 13:00:00,69.38,69.55,69.34,69.55,16358.967240421987,56.0519,56.1892,56.0196,56.1892,16358.9672
2016-11-03 13:30:00,69.49,69.56,69.41,69.41,12722.09883398112,56.1408,56.1973,56.0761,56.0761,12722.0988
2016-11-03 14:00:00,69.4,69.68,69.38,69.39,41321.48806218767,56.0681,56.2943,56.0519,56.06,41321.4881
2016-11-03 14:30:00,69.44,69.45,69.29,69.37,19519.711271515826,56.1004,56.1085,55.9792,56.0438,19519.7113
2016-11-03 15:00:00,69.33,69.33,69.14,69.19,35420.59966685175,56.0115,56.0115,55.858,55.8984,35420.5997
2016-11-03 15:30:00,69.22,69.35,69.1,69.32,132562.46529705718,55.9226,56.0277,55.8257,56.0034,132562.4653
2016-11-04 09:30:00,68.76,69.62,68.64,69.04,53570.23875624652,55.551,56.2458,55.4541,55.7772,53570.2388
2016-11-04 10:00:00,69.04,69.37,68.96,69.22,49744.586340921705,55.7772,56.0438,55.7126,55.9226,49744.5863
2016-11-04 10:30:00,69.17,69.38,69.08,69.38,18795.113825652414,55.8822,56.0519,55.8095,56.0519,18795.1138
2016-11-04 11:00:00,69.42,69.51,69.23,69.23,67915.04719600221,56.0842,56.1569,55.9307,55.9307,67915.0472
2016-11-04 11:30:00,69.21,69.29,69.02,69.19,9001.943364797335,55.9146,55.9792,55.7611,55.8984,9001.9434
2016-11-04 12:00:00,69.28,69.45,69.19,69.35,27323.709050527483,55.9711,56.1085,55.8984,56.0277,27323.7091
2016-11-04 12:30:00,69.32,69.4,69.24,69.38,11975.2915047196,56.0034,56.0681,55.9388,56.0519,11975.2915
2016-11-04 13:00:00,69.42,69.5,69.28,69.32,15487.229317046083,56.0842,56.1488,55.9711,56.0034,15487.2293
2016-11-04 13:30:00,69.35,69.35,69.26,69.32,5197.112715158245,56.0277,56.0277,55.9549,56.0034,5197.1127
2016-11-04 14:00:00,69.3,69.3,69.1,69.12,16246.529705719044,55.9873,55.9873,55.8257,55.8418,16246.5297
2016-11-04 14:30:00,69.14,69.19,69.04,69.09,39752.915047196,55.858,55.8984,55.7772,55.8176,39752.915
2016-11-04 15:00:00,69.09,69.17,68.89,68.89,55156.85730149916,55.8176,55.8822,55.656,55.656,55156.8573
2016-11-04 15:30:00,68.94,69.01,68.78,68.8,93818.7118267629,55.6964,55.753,55.5672,55.5833,93818.7118
2016-11-07 09:30:00,68.61,68.72,68.5,68.52,120208.21765685728,55.4298,55.5187,55.3409,55.3571,120208.2177
2016-11-07 10:00:00,68.57,68.78,68.57,68.75,83575.79122709605,55.3975,55.5672,55.3975,55.5429,83575.7912
2016-11-07 10:30:00,68.75,68.95,68.71,68.93,24891.726818434203,55.5429,55.7045,55.5106,55.6883,24891.7268
2016-11-07 11:00:00,68.94,69.15,68.88,68.96,30363.686840644084,55.6964,55.8661,55.6479,55.7126,30363.6868
2016-11-07 11:30:00,68.93,69.12,68.93,69.12,18517.49028317601,55.6883,55.8418,55.6883,55.8418,18517.4903
2016-11-07 12:00:00,69.15,69.17,69.03,69.14,13031.649083842309,55.8661,55.8822,55.7691,55.858,13031.6491
2016-11-07 12:30:00,69.13,69.13,68.97,69.05,7719.322598556357,55.8499,55.8499,55.7207,55.7853,7719.3226
2016-11-07 13:00:00,69.04,69.04,68.86,68.87,38345.36368684064,55.7772,55.7772,55.6318,55.6399,38345.3637
2016-11-07 13:30:00,68.87,69.16,68.87,69.14,50798.16768461965,55.6399,55.8742,55.6399,55.858,50798.1677
2016-11-07 14:00:00,69.14,69.15,69.01,69.01,26880.89950027762,55.858,55.8661,55.753,55.753,26880.8995
2016-11-07 14:30:00,69.02,69.04,68.85,68.88,39822.3209328151,55.7611,55.7772,55.6237,55.6479,39822.3209
2016-11-07 15:00:00,68.88,69.22,68.86,69.22,74383.67573570239,55.6479,55.9226,55.6318,55.9226,74383.6757
2016-11-07 15:30:00,69.21,69.39,68.99,69.32,253163.52026651852,55.9146,56.06,55.7368,56.0034,253163.5203
2016-11-08 09:30:00,68.91,69.14,68.69,68.95,36867.0183231538,55.6722,55.858,55.4944,55.7045,36867.0183
2016-11-08 10:00:00,69.01,69.09,68.8,68.8,46622.709605774566,55.753,55.8176,55.5833,55.5833,46622.7096
2016-11-08 10:30:00,68.83,68.96,68.69,68.88,125351.19378123264,55.6076,55.7126,55.4944,55.6479,125351.1938
2016-11-08 11:00:00,68.88,69.32,68.81,69.16,61503.33148250971,55.6479,56.0034,55.5914,55.8742,61503.3315
2016-11-08 11:30:00,69.17,69.24,69.11,69.22,27458.35646862854,55.8822,55.9388,55.8338,55.9226,27458.3565
2016-11-08 12:00:00,69.22,69.31,69.12,69.14,16321.488062187673,55.9226,55.9953,55.8418,55.858,16321.4881
2016-11-08 12:30:00,69.17,69.17,69.05,69.09,65234.59189339256,55.8822,55.8822,55.7853,55.8176,65234.5919
2016-11-08 13:00:00,69.13,69.13,69.04,69.09,18012.215435868962,55.8499,55.8499,55.7772,55.8176,18012.2154
2016-11-08 13:30:00,69.1,69.18,69.04,69.04,17658.245419211547,55.8257,55.8903,55.7772,55.7772,17658.2454
2016-11-08 14:00:00,69.04,69.05,68.91,68.94,46496.390893947806,55.7772,55.7853,55.6722,55.6964,46496.3909
2016-11-08 14:30:00,68.94,68.96,68.81,68.86,26435.313714602995,55.6964,55.7126,55.5914,55.6318,26435.3137
2016-11-08 15:00:00,68.88,69.14,68.81,68.94,105566.35202665185,55.6479,55.858,55.5914,55.6964,105566.352
2016-11-08 15:30:00,68.94,69.27,68.8,68.89,167416.71293725708,55.6964,55.963,55.5833,55.656,167416.7129
2016-11-09 09:30:00,67.34,68.21,67.21,67.9,180335.92448639643,54.4038,55.1067,54.2988,54.8562,180335.9245
2016-11-09 10:00:00,67.78,68.24,67.62,68.22,135285.9522487507,54.7593,55.1309,54.63,55.1147,135285.9522
2016-11-09 10:30:00,68.14,68.18,67.73,67.82,158513.32593003885,55.0501,55.0824,54.7189,54.7916,158513.3259
2016-11-09 11:00:00,67.82,68.28,67.73,68.28,57372.29317046085,54.7916,55.1632,54.7189,55.1632,57372.2932
2016-11-09 11:30:00,68.3,68.56,68.26,68.28,69404.49750138812,55.1794,55.3894,55.1471,55.1632,69404.4975
2016-11-09 12:00:00,68.3,68.34,68.03,68.21,41085.50805108273,55.1794,55.2117,54.9612,55.1067,41085.5081
2016-11-09 12:30:00,68.32,68.33,68.09,68.15,25291.50471960022,55.1955,55.2036,55.0097,55.0582,25291.5047
2016-11-09 13:00:00,68.16,68.53,68.14,68.29,34766.79622431982,55.0663,55.3652,55.0501,55.1713,34766.7962
2016-11-09 13:30:00,68.42,68.53,68.19,68.19,36099.38922820655,55.2763,55.3652,55.0905,55.0905,36099.3892
2016-11-09 14:00:00,68.24,68.29,68.06,68.06,107776.23542476402,55.1309,55.1713,54.9855,54.9855,107776.2354
2016-11-09 14:30:00,68.1,68.37,68.08,68.14,56104.94169905608,55.0178,55.2359,55.0016,55.0501,56104.9417
2016-11-09 15:00:00,68.14,68.49,68.14,68.45,48685.45252637423,55.0501,55.3329,55.0501,55.3006,48685.4525
2016-11-09 15:30:00,68.42,68.55,67.89,67.93,222762.35424764012,55.2763,55.3813,54.8481,54.8804,222762.3542
2016-11-10 09:30:00,68.24,69.16,68.24,68.94,151799.00055524707,55.1309,55.8742,55.1309,55.6964,151799.0006
2016-11-10 10:00:00,68.96,69.04,68.61,68.78,94060.24430871736,55.7126,55.7772,55.4298,55.5672,94060.2443
2016-11-10 10:30:00,68.79,69.14,68.66,68.81,123593.836757357,55.5752,55.858,55.4702,55.5914,123593.8368
2016-11-10 11:00:00,68.82,69.14,68.64,69.14,125397.00166574123,55.5995,55.858,55.4541,55.858,125397.0017
2016-11-10 11:30:00,69.09,69.31,68.83,69.08,25162.40977234869,55.8176,55.9953,55.6076,55.8095,25162.4098
2016-11-10 12:00:00,69.11,69.42,69.11,69.39,18778.45641310383,55.8338,56.0842,55.8338,56.06,18778.4564
2016-11-10 12:30:00,69.48,69.5,69.16,69.48,19521.09938922821,56.1327,56.1488,55.8742,56.1327,19521.0994
2016-11-10 13:00:00,69.51,69.7,69.35,69.49,24000.55524708495,56.1569,56.3104,56.0277,56.1408,24000.5552
2016-11-10 13:30:00,69.52,69.79,69.45,69.68,35066.629650194336,56.165,56.3831,56.1085,56.2943,35066.6297
2016-11-10 14:00:00,69.63,69.74,69.49,69.53,26675.458078845084,56.2539,56.3427,56.1408,56.1731,26675.4581
2016-11-10 14:30:00,69.5,69.68,69.42,69.64,17473.62576346474,56.1488,56.2943,56.0842,56.262,17473.6258
2016-11-10 15:00:00,69.66,69.69,69.4,69.44,53280.12215435869,56.2781,56.3023,56.0681,56.1004,53280.1222
2016-11-10 15:30:00,69.44,69.44,69.23,69.25,76407.55136035536,56.1004,56.1004,55.9307,55.9469,76407.5514
2016-11-11 09:30:00,70.12,70.4,69.91,70.03,52440.31093836757,56.6497,56.876,56.4801,56.577,52440.3109
2016-11-11 10:00:00,69.96,70.24,69.96,70.08,18541.088284286507,56.5205,56.7467,56.5205,56.6174,18541.0883
2016-11-11 10:30:00,70.05,70.12,69.77,69.79,18827.0405330372,56.5932,56.6497,56.367,56.3831,18827.0405
2016-11-11 11:00:00,69.77,69.91,69.46,69.5,21960.0222098834,56.367,56.4801,56.1165,56.1488,21960.0222
2016-11-11 11:30:00,69.55,69.84,69.55,69.8,17766.518600777345,56.1892,56.4235,56.1892,56.3912,17766.5186
2016-11-11 12:00:00,69.8,69.93,69.76,69.81,14836.202109938922,56.3912,56.4962,56.3589,56.3993,14836.2021
2016-11-11 12:30:00,69.82,69.93,69.55,69.67,40322.04330927262,56.4074,56.4962,56.1892,56.2862,40322.0433
2016-11-11 13:00:00,69.73,69.94,69.71,69.88,19750.13881177124,56.3347,56.5043,56.3185,56.4558,19750.1388
2016-11-11 13:30:00,69.84,69.96,69.81,69.92,18495.2803997779,56.4235,56.5205,56.3993,56.4882,18495.2804
2016-11-11 14:00:00,69.89,70.07,69.86,70.02,16715.713492504165,56.4639,56.6093,56.4397,56.569,16715.7135
2016-11-11 14:30:00,70.02,70.09,69.93,69.93,17573.570238756245,56.569,56.6255,56.4962,56.4962,17573.5702
2016-11-11 15:00:00,69.93,70.05,69.75,69.76,27527.76235424764,56.4962,56.5932,56.3508,56.3589,27527.7624
2016-11-11 15:30:00,69.76,69.89,69.73,69.74,56536.64630760688,56.3589,56.4639,56.3347,56.3427,56536.6463
2016-11-14 09:30:00,69.34,69.93,69.34,69.48,80327.59578012215,56.3549,56.8344,56.3549,56.4686,80327.5958
2016-11-14 10:00:00,69.45,69.93,69.35,69.84,44201.83231538034,56.4443,56.8344,56.363,56.7612,44201.8323
2016-11-14 10:30:00,69.84,69.98,69.84,69.88,73248.1954469739,56.7612,56.875,56.7612,56.7937,73248.1954
2016-11-14 11:00:00,69.8,69.94,69.72,69.89,38718.76735147141,56.7287,56.8425,56.6637,56.8019,38718.7674
2016-11-14 11:30:00,69.88,70.1,69.79,69.81,18371.737923375906,56.7937,56.9725,56.7206,56.7368,18371.7379
2016-11-14 12:00:00,69.81,69.91,69.63,69.65,41854.52526374236,56.7368,56.8181,56.5905,56.6068,41854.5253
2016-11-14 12:30:00,69.67,70.03,69.63,70.03,45416.4353137146,56.6231,56.9156,56.5905,56.9156,45416.4353
2016-11-14 13:00:00,70.03,70.25,69.99,70.17,26707.38478622987,56.9156,57.0944,56.8831,57.0294,26707.3848
2016-11-14 13:30:00,70.22,70.31,70.07,70.12,33418.93392559689,57.0701,57.1432,56.9481,56.9888,33418.9339
2016-11-14 14:00:00,70.12,70.2,69.88,70.15,42205.71904497501,56.9888,57.0538,56.7937,57.0132,42205.719
2016-11-14 14:30:00,70.17,70.17,69.88,69.95,63302.3320377568,57.0294,57.0294,56.7937,56.8506,63302.332
2016-11-14 15:00:00,69.96,70.15,69.92,70.14,23770.12770682954,56.8587,57.0132,56.8262,57.005,23770.1277
2016-11-14 15:30:00,70.15,70.25,69.84,69.84,129471.12715158243,57.0132,57.0944,56.7612,56.7612,129471.1272
2016-11-15 09:30:00,69.79,70.02,69.61,69.61,20949.47251526929,56.7206,56.9075,56.5743,56.5743,20949.4725
2016-11-15 10:00:00,69.65,70.04,69.65,69.94,13915.880066629648,56.6068,56.9238,56.6068,56.8425,13915.8801
2016-11-15 10:30:00,69.96,70.08,69.82,69.99,19906.996113270405,56.8587,56.9563,56.745,56.8831,19906.9961
2016-11-15 11:00:00,69.98,70.15,69.97,70.08,18482.787340366463,56.875,57.0132,56.8669,56.9563,18482.7873
2016-11-15 11:30:00,70.02,70.15,69.81,69.84,3352.3042754025537,56.9075,57.0132,56.7368,56.7612,3352.3043
2016-11-15 12:00:00,69.86,69.89,69.85,69.89,1457.5235980011105,56.7775,56.8019,56.7693,56.8019,1457.5236
2016-11-15 12:30:00,69.87,69.89,69.65,69.73,3976.957245974458,56.7856,56.8019,56.6068,56.6718,3976.9572
2016-11-15 13:00:00,69.71,69.86,69.69,69.78,14514.158800666297,56.6556,56.7775,56.6393,56.7125,14514.1588
2016-11-15 13:30:00,69.76,69.86,69.76,69.78,6086.896168795113,56.6962,56.7775,56.6962,56.7125,6086.8962
2016-11-15 14:00:00,69.84,69.86,69.79,69.79,6905.885619100499,56.7612,56.7775,56.7206,56.7206,6905.8856
2016-11-15 14:30:00,69.84,69.95,69.81,69.92,12749.86118822876,56.7612,56.8506,56.7368,56.8262,12749.8612
2016-11-15 15:00:00,69.92,69.97,69.89,69.95,8409.217101610217,56.8262,56.8669,56.8019,56.8506,8409.2171
2016-11-15 15:30:00,69.94,70.15,69.92,70.05,47028.03997779011,56.8425,57.0132,56.8262,56.9319,47028.04
2016-11-16 09:30:00,69.99,70.23,69.99,70.07,24675.18045530261,56.8831,57.0782,56.8831,56.9481,24675.1805
2016-11-16 10:00:00,70.07,70.27,70.07,70.21,32164.07551360355,56.9481,57.1107,56.9481,57.0619,32164.0755
2016-11-16 10:30:00,70.15,70.29,70.02,70.06,75335.92448639644,57.0132,57.127,56.9075,56.94,75335.9245
2016-11-16 11:00:00,70.07,70.07,69.79,70.01,43933.925596890615,56.9481,56.9481,56.7206,56.8994,43933.9256
2016-11-16 11:30:00,70.04,70.27,70.04,70.12,8534.147695724598,56.9238,57.1107,56.9238,56.9888,8534.1477
2016-11-16 12:00:00,70.1,70.15,70.02,70.11,18028.872848417544,56.9725,57.0132,56.9075,56.9807,18028.8728
2016-11-16 12:30:00,70.12,70.13,70.02,70.08,10627.429205996668,56.9888,56.9969,56.9075,56.9563,10627.4292
2016-11-16 13:00:00,70.06,70.2,69.97,70.2,18178.789561354803,56.94,57.0538,56.8669,57.0538,18178.7896
2016-11-16 13:30:00,70.17,70.25,70.16,70.2,6532.481954469738,57.0294,57.0944,57.0213,57.0538,6532.482
2016-11-16 14:00:00,70.2,70.3,70.2,70.26,13169.072737368127,57.0538,57.1351,57.0538,57.1026,13169.0727
2016-11-16 14:30:00,70.25,70.36,70.25,70.34,13740.977234869517,57.0944,57.1838,57.0944,57.1676,13740.9772
2016-11-16 15:00:00,70.32,70.36,70.28,70.36,45444.19766796224,57.1513,57.1838,57.1188,57.1838,45444.1977
2016-11-16 15:30:00,70.36,70.48,70.3,70.35,68457.80122154359,57.1838,57.2814,57.1351,57.1757,68457.8012
2016-11-17 09:30:00,70.02,70.1,69.89,69.98,24648.80621876735,56.9075,56.9725,56.8019,56.875,24648.8062
2016-11-17 10:00:00,70.04,70.29,70.02,70.21,16542.19877845641,56.9238,57.127,56.9075,57.0619,16542.1988
2016-11-17 10:30:00,70.22,70.42,70.11,70.37,16614.380899500276,57.0701,57.2326,56.9807,57.192,16614.3809
2016-11-17 11:00:00,70.37,70.62,70.34,70.41,24129.65019433648,57.192,57.3952,57.1676,57.2245,24129.6502
2016-11-17 11:30:00,70.41,70.64,70.4,70.63,26650.47196002221,57.2245,57.4114,57.2164,57.4033,26650.472
2016-11-17 12:00:00,70.64,70.74,70.57,70.72,33132.9816768462,57.4114,57.4927,57.3545,57.4764,33132.9817
2016-11-17 12:30:00,70.74,70.76,70.59,70.71,39648.80621876735,57.4927,57.5089,57.3708,57.4683,39648.8062
2016-11-17 13:00:00,70.69,70.78,70.62,70.69,39857.02387562465,57.452,57.5252,57.3952,57.452,39857.0239
2016-11-17 13:30:00,70.69,70.84,70.65,70.65,10341.476957245974,57.452,57.574,57.4195,57.4195,10341.477
2016-11-17 14:00:00,70.64,70.66,70.58,70.66,25006.94058856191,57.4114,57.4277,57.3626,57.4277,25006.9406
2016-11-17 14:30:00,70.67,70.72,70.6,70.63,42506.94058856191,57.4358,57.4764,57.3789,57.4033,42506.9406
2016-11-17 15:00:00,70.61,70.66,70.59,70.6,12450.027762354246,57.387,57.4277,57.3708,57.3789,12450.0278
2016-11-17 15:30:00,70.6,70.71,70.59,70.62,62619.37812326485,57.3789,57.4683,57.3708,57.3952,62619.3781
2016-11-18 09:30:00,70.66,70.66,70.2,70.28,36589.3947806774,57.4277,57.4277,57.0538,57.1188,36589.3948
2016-11-18 10:00:00,70.34,70.97,70.34,70.91,48239.86674069961,57.1676,57.6796,57.1676,57.6308,48239.8667
2016-11-18 10:30:00,70.89,70.94,70.58,70.6,31367.29594669628,57.6146,57.6552,57.3626,57.3789,31367.2959
2016-11-18 11:00:00,70.63,70.82,70.5,70.82,95807.88450860632,57.4033,57.5577,57.2976,57.5577,95807.8845
2016-11-18 11:30:00,70.8,70.89,70.76,70.79,35709.328151027206,57.5414,57.6146,57.5089,57.5333,35709.3282
2016-11-18 12:00:00,70.75,70.75,70.53,70.59,81539.42254303164,57.5008,57.5008,57.322,57.3708,81539.4225
2016-11-18 12:30:00,70.63,70.81,70.63,70.72,15935.591338145474,57.4033,57.5496,57.4033,57.4764,15935.5913
2016-11-18 13:00:00,70.77,70.8,70.7,70.8,3470.2942809550245,57.5171,57.5414,57.4602,57.5414,3470.2943
2016-11-18 13:30:00,70.79,70.84,70.69,70.71,12527.76235424764,57.5333,57.574,57.452,57.4683,12527.7624
2016-11-18 14:00:00,70.7,70.75,70.58,70.64,25349.805663520267,57.4602,57.5008,57.3626,57.4114,25349.8057
2016-11-18 14:30:00,70.64,70.71,70.53,70.56,10619.100499722375,57.4114,57.4683,57.322,57.3464,10619.1005
2016-11-18 15:00:00,70.58,70.59,70.48,70.51,6397.834536368684,57.3626,57.3708,57.2814,57.3058,6397.8345
2016-11-18 15:30:00,70.51,70.63,70.42,70.45,111894.78067740145,57.3058,57.4033,57.2326,57.257,111894.7807
2016-11-21 09:30:00,70.47,70.82,70.46,70.54,27308.43975569128,57.2732,57.5577,57.2651,57.3301,27308.4398
2016-11-21 10:00:00,70.58,70.91,70.54,70.82,38456.4131038312,57.3626,57.6308,57.3301,57.5577,38456.4131
2016-11-21 10:30:00,70.82,70.9,70.64,70.81,26397.83453636868,57.5577,57.6227,57.4114,57.5496,26397.8345
2016-11-21 11:00:00,70.78,70.9,70.76,70.83,26043.86451971127,57.5252,57.6227,57.5089,57.5658,26043.8645
2016-11-21 11:30:00,70.8,70.97,70.77,70.92,9369.794558578567,57.5414,57.6796,57.5171,57.639,9369.7946
2016-11-21 12:00:00,70.92,71.02,70.92,70.97,14999.999999999998,57.639,57.7202,57.639,57.6796,15000.0
2016-11-21 12:30:00,70.96,71.11,70.87,70.96,16095.224875069403,57.6715,57.7934,57.5983,57.6715,16095.2249
2016-11-21 13:00:00,70.97,71.25,70.97,71.18,7754.025541365907,57.6796,57.9072,57.6796,57.8503,7754.0255
2016-11-21 13:30:00,71.18,71.19,70.95,70.99,12945.585785674624,57.8503,57.8584,57.6634,57.6959,12945.5858
2016-11-21 14:00:00,71.02,71.34,70.83,71.02,42687.39589117157,57.7202,57.9803,57.5658,57.7202,42687.3959
2016-11-21 14:30:00,71.07,71.24,71.01,71.2,36629.65019433648,57.7609,57.899,57.7121,57.8665,36629.6502
2016-11-21 15:00:00,71.23,71.36,71.2,71.36,20688.50638534148,57.8909,57.9966,57.8665,57.9966,20688.5064
2016-11-21 15:30:00,71.32,71.41,71.19,71.41,78693.78123264853,57.9641,58.0372,57.8584,58.0372,78693.7812
2016-11-22 09:30:00,71.46,71.72,71.27,71.64,32677.67906718489,58.0778,58.2892,57.9234,58.2241,32677.6791
2016-11-22 10:00:00,71.67,71.86,71.62,71.79,12537.479178234313,58.2485,58.4029,58.2079,58.346,12537.4792
2016-11-22 10:30:00,71.8,71.89,71.73,71.88,15326.207662409772,58.3542,58.4273,58.2973,58.4192,15326.2077
2016-11-22 11:00:00,71.9,72.06,71.87,71.94,42488.89505830094,58.4354,58.5655,58.4111,58.468,42488.8951
2016-11-22 11:30:00,71.92,72.19,71.88,72.18,13563.29816768462,58.4517,58.6711,58.4192,58.663,13563.2982
2016-11-22 12:00:00,72.18,72.44,72.08,72.39,64290.67184897279,58.663,58.8743,58.5817,58.8337,64290.6718
2016-11-22 12:30:00,72.44,72.63,72.4,72.57,24407.27373681288,58.8743,59.0287,58.8418,58.98,24407.2737
2016-11-22 13:00:00,72.59,72.7,72.51,72.68,39801.49916712937,58.9962,59.0856,58.9312,59.0694,39801.4992
2016-11-22 13:30:00,72.65,73.07,72.62,73.06,53098.27873403664,59.045,59.3863,59.0206,59.3782,53098.2787
2016-11-22 14:00:00,73.05,73.06,72.89,72.9,32959.46696279844,59.3701,59.3782,59.2401,59.2482,32959.467
2016-11-22 14:30:00,72.93,73.26,72.88,73.25,45345.64131038312,59.2726,59.5408,59.2319,59.5326,45345.6413
2016-11-22 15:00:00,73.24,73.42,73.22,73.34,41650.47196002221,59.5245,59.6708,59.5083,59.6058,41650.472
2016-11-22 15:30:00,73.35,73.45,73.3,73.33,116085.50805108272,59.6139,59.6952,59.5733,59.5977,116085.5081
2016-11-23 09:30:00,72.72,73.48,72.59,72.81,281740.699611327,59.1019,59.7196,58.9962,59.175,281740.6996
2016-11-23 10:00:00,72.8,72.85,72.52,72.55,51016.10216546363,59.1669,59.2075,58.9393,58.9637,51016.1022
2016-11-23 10:30:00,72.53,72.55,72.38,72.41,13460.57745696835,58.9475,58.9637,58.8256,58.8499,13460.5775
2016-11-23 11:00:00,72.42,72.45,72.26,72.28,35037.47917823431,58.8581,58.8825,58.728,58.7443,35037.4792
2016-11-23 11:30:00,72.28,72.28,72.01,72.15,17352.859522487506,58.7443,58.7443,58.5249,58.6386,17352.8595
2016-11-23 12:00:00,72.16,72.38,72.16,72.31,13545.252637423651,58.6468,58.8256,58.6468,58.7687,13545.2526
2016-11-23 12:30:00,72.28,72.54,72.28,72.52,15309.550249861188,58.7443,58.9556,58.7443,58.9393,15309.5502
2016-11-23 13:00:00,72.54,72.56,72.47,72.52,17358.411993337035,58.9556,58.9719,58.8987,58.9393,17358.412
2016-11-23 13:30:00,72.49,72.56,72.47,72.53,20277.6235424764,58.915,58.9719,58.8987,58.9475,20277.6235
2016-11-23 14:00:00,72.51,72.57,72.46,72.49,18377.29039422543,58.9312,58.98,58.8906,58.915,18377.2904
2016-11-23 14:30:00,72.49,72.54,72.39,72.39,20576.06885063853,58.915,58.9556,58.8337,58.8337,20576.0689
2016-11-23 15:00:00,72.39,72.41,72.35,72.39,24336.4797334814,58.8337,58.8499,58.8012,58.8337,24336.4797
2016-11-23 15:30:00,72.42,72.63,72.41,72.51,90753.74791782342,58.8581,59.0287,58.8499,58.9312,90753.7479
2016-11-25 09:30:00,73.6,74.04,73.55,73.74,44598.8339811216,59.8171,60.1747,59.7765,59.9309,44598.834
2016-11-25 10:00:00,73.75,73.85,73.5,73.85,47501.38811771238,59.939,60.0203,59.7358,60.0203,47501.3881
2016-11-25 10:30:00,73.84,73.86,73.65,73.7,12915.04719600222,60.0122,60.0284,59.8577,59.8984,12915.0472
2016-11-25 11:00:00,73.7,73.91,73.62,73.82,21360.35535813437,59.8984,60.069,59.8333,59.9959,21360.3554
2016-11-25 11:30:00,73.8,73.94,73.8,73.84,15284.56413103831,59.9796,60.0934,59.9796,60.0122,15284.5641
2016-11-25 12:00:00,73.89,73.92,73.79,73.81,9401.721265963351,60.0528,60.0772,59.9715,59.9878,9401.7213
2016-11-25 12:30:00,73.79,73.79,73.62,73.73,27468.07329261521,59.9715,59.9715,59.8333,59.9227,27468.0733
2016-11-28 09:30:00,74.14,74.27,73.99,74.08,51596.33536923931,60.256,60.3616,60.1341,60.2072,51596.3354
2016-11-28 10:00:00,73.91,73.99,73.84,73.88,41951.6935036091,60.069,60.1341,60.0122,60.0447,41951.6935
2016-11-28 10:30:00,73.88,74.07,73.86,73.89,30279.011660188786,60.0447,60.1991,60.0284,60.0528,30279.0117
2016-11-28 11:00:00,73.89,74.07,73.86,74.06,56342.3098278734,60.0528,60.1991,60.0284,60.191,56342.3098
2016-11-28 11:30:00,74.06,74.22,74.06,74.22,26800.388672959467,60.191,60.321,60.191,60.321,26800.3887
2016-11-28 12:00:00,74.19,74.4,74.19,74.37,20345.64131038312,60.2966,60.4673,60.2966,60.4429,20345.6413
2016-11-28 12:30:00,74.37,74.56,74.35,74.38,18975.56912826208,60.4429,60.5973,60.4266,60.451,18975.5691
2016-11-28 13:00:00,74.37,74.55,74.25,74.29,50049.97223764575,60.4429,60.5892,60.3454,60.3779,50049.9722
2016-11-28 13:30:00,74.29,74.47,74.29,74.4,28764.57523598001,60.3779,60.5242,60.3779,60.4673,28764.5752
2016-11-28 14:00:00,74.41,74.52,74.35,74.4,43498.056635202665,60.4754,60.5648,60.4266,60.4673,43498.0566
2016-11-28 14:30:00,74.4,74.44,74.16,74.24,57394.50305385896,60.4673,60.4998,60.2722,60.3372,57394.5031
2016-11-28 15:00:00,74.24,74.38,74.19,74.25,106084.11993337034,60.3372,60.451,60.2966,60.3454,106084.1199
2016-11-28 15:30:00,74.26,74.29,74.08,74.17,136760.13325930038,60.3535,60.3779,60.2072,60.2804,136760.1333
2016-11-29 09:30:00,74.11,74.37,74.01,74.27,32116.87951138256,60.2316,60.4429,60.1503,60.3616,32116.8795
2016-11-29 10:00:00,74.25,74.71,74.25,74.61,24637.70127706829,60.3454,60.7192,60.3454,60.638,24637.7013
2016-11-29 10:30:00,74.58,74.75,74.55,74.71,23700.72182121044,60.6136,60.7517,60.5892,60.7192,23700.7218
2016-11-29 11:00:00,74.71,74.71,74.52,74.56,42295.94669627984,60.7192,60.7192,60.5648,60.5973,42295.9467
2016-11-29 11:30:00,74.58,74.89,74.55,74.86,35424.76401998889,60.6136,60.8655,60.5892,60.8411,35424.764
2016-11-29 12:00:00,74.86,75.05,74.84,75.01,44863.96446418656,60.8411,60.9956,60.8249,60.963,44863.9645
2016-11-29 12:30:00,75.02,75.12,74.96,75.11,29813.99222654081,60.9712,61.0524,60.9224,61.0443,29813.9922
2016-11-29 13:00:00,75.09,75.12,74.99,75.07,36234.036646307606,61.0281,61.0524,60.9468,61.0118,36234.0366
2016-11-29 13:30:00,75.08,75.08,74.9,75.02,42452.80399777901,61.0199,61.0199,60.8736,60.9712,42452.804
2016-11-29 14:00:00,75.04,75.08,74.92,74.92,36497.77901166018,60.9874,61.0199,60.8899,60.8899,36497.779
2016-11-29 14:30:00,74.91,75.04,74.81,74.81,40855.08051082731,60.8818,60.9874,60.8005,60.8005,40855.0805
2016-11-29 15:00:00,74.79,74.96,74.78,74.89,40526.09661299278,60.7842,60.9224,60.7761,60.8655,40526.0966
2016-11-29 15:30:00,74.91,74.92,74.58,74.89,156789.2837312604,60.8818,60.8899,60.6136,60.8655,156789.2837
2016-11-30 09:30:00,74.8,74.96,74.68,74.78,116755.96890616324,60.7924,60.9224,60.6948,60.7761,116755.9689
2016-11-30 10:00:00,74.78,74.97,74.73,74.94,67426.42976124375,60.7761,60.9305,60.7355,60.9062,67426.4298
2016-11-30 10:30:00,74.94,75.19,74.93,75.06,83779.8445308162,60.9062,61.1093,60.898,61.0037,83779.8445
2016-11-30 11:00:00,75.04,75.22,74.8,75.16,104541.92115491391,60.9874,61.1337,60.7924,61.085,104541.9212
2016-11-30 11:30:00,75.17,75.3,75.04,75.21,25120.766240977235,61.0931,61.1987,60.9874,61.1256,25120.7662
2016-11-30 12:00:00,75.21,75.25,75.07,75.2,28845.086063298164,61.1256,61.1581,61.0118,61.1175,28845.0861
2016-11-30 12:30:00,75.22,75.35,75.2,75.27,30323.431426985007,61.1337,61.2394,61.1175,61.1744,30323.4314
2016-11-30 13:00:00,75.27,75.29,75.2,75.26,38728.48417545808,61.1744,61.1906,61.1175,61.1662,38728.4842
2016-11-30 13:30:00,75.2,75.2,74.93,75.01,19076.901721265964,61.1175,61.1175,60.898,60.963,19076.9017
2016-11-30 14:00:00,75.0,75.02,74.82,74.85,52023.87562465297,60.9549,60.9712,60.8086,60.833,52023.8756
2016-11-30 14:30:00,74.84,74.84,74.58,74.61,20766.24097723487,60.8249,60.8249,60.6136,60.638,20766.241
2016-11-30 15:00:00,74.61,74.89,74.57,74.84,43300.94392004442,60.638,60.8655,60.6054,60.8249,43300.9439
2016-11-30 15:30:00,74.85,74.85,74.55,74.55,74192.11549139366,60.833,60.833,60.5892,60.5892,74192.1155
2016-12-01 09:30:00,74.84,75.48,74.83,75.37,86606.05219322597,60.8249,61.345,60.8168,61.2556,86606.0522
2016-12-01 10:00:00,75.36,75.37,75.07,75.27,54458.63409217101,61.2475,61.2556,61.0118,61.1744,54458.6341
2016-12-01 10:30:00,75.22,75.45,75.06,75.45,34408.661854525264,61.1337,61.3206,61.0037,61.3206,34408.6619
2016-12-01 11:00:00,75.47,75.73,75.39,75.7,46966.9627984453,61.3369,61.5482,61.2719,61.5238,46966.9628
2016-12-01 11:30:00,75.71,76.0,75.71,75.8,37611.04941699056,61.532,61.7677,61.532,61.6051,37611.0494
2016-12-01 12:00:00,75.8,75.81,75.47,75.54,18833.98112159911,61.6051,61.6132,61.3369,61.3938,18833.9811
2016-12-01 12:30:00,75.54,75.69,75.54,75.66,31700.44419766796,61.3938,61.5157,61.3938,61.4913,31700.4442
2016-12-01 13:00:00,75.69,75.69,75.4,75.45,27104.386451971124,61.5157,61.5157,61.28,61.3206,27104.3865
2016-12-01 13:30:00,75.47,75.68,75.47,75.58,37054.41421432537,61.3369,61.5076,61.3369,61.4263,37054.4142
2016-12-01 14:00:00,75.6,75.89,75.59,75.71,28368.961687951138,61.4426,61.6783,61.4344,61.532,28368.9617
2016-12-01 14:30:00,75.76,75.92,75.75,75.86,31229.87229317045,61.5726,61.7026,61.5645,61.6539,31229.8723
2016-12-01 15:00:00,75.86,75.86,75.61,75.84,39111.60466407551,61.6539,61.6539,61.4507,61.6376,39111.6047
2016-12-01 15:30:00,75.84,75.93,75.65,75.83,108893.67018323152,61.6376,61.7108,61.4832,61.6295,108893.6702
2016-12-02 09:30:00,75.34,75.41,75.18,75.38,63151.02720710716,61.2312,61.2881,61.1012,61.2638,63151.0272
2016-12-02 10:00:00,75.35,75.44,75.14,75.2,21694.89172681844,61.2394,61.3125,61.0687,61.1175,21694.8917
2016-12-02 10:30:00,75.24,75.29,75.12,75.2,17552.748473070515,61.15,61.1906,61.0524,61.1175,17552.7485
2016-12-02 11:00:00,75.23,75.25,74.94,75.0,8593.836757357023,61.1418,61.1581,60.9062,60.9549,8593.8368
2016-12-02 11:30:00,74.99,75.02,74.58,74.61,5492.781787895613,60.9468,60.9712,60.6136,60.638,5492.7818
2016-12-02 12:00:00,74.53,74.53,73.99,74.04,15594.114380899498,60.5729,60.5729,60.1341,60.1747,15594.1144
2016-12-02 12:30:00,74.02,74.06,73.91,73.98,19825.097168239867,60.1584,60.191,60.069,60.1259,19825.0972
2016-12-02 13:00:00,73.99,73.99,73.6,73.65,23471.682398667406,60.1341,60.1341,59.8171,59.8577,23471.6824
2016-12-02 13:30:00,73.67,73.87,73.67,73.82,21458.91171571349,59.874,60.0365,59.874,59.9959,21458.9117
2016-12-02 14:00:00,73.87,73.93,73.83,73.88,19337.86785119378,60.0365,60.0853,60.004,60.0447,19337.8679
2016-12-02 14:30:00,73.87,73.97,73.83,73.87,12767.906718489729,60.0365,60.1178,60.004,60.0365,12767.9067
2016-12-02 15:00:00,73.86,74.1,73.82,74.1,34168.51749028317,60.0284,60.2235,59.9959,60.2235,34168.5175
2016-12-02 15:30:00,74.11,74.17,73.93,73.95,74627.98445308162,60.2316,60.2804,60.0853,60.1016,74627.9845
2016-12-05 09:30:00,74.89,75.14,74.83,75.09,22422.265408106607,60.8655,61.0687,60.8168,61.0281,22422.2654
2016-12-05 10:00:00,75.12,75.21,75.06,75.1,20644.08661854525,61.0524,61.1256,61.0037,61.0362,20644.0866
2016-12-05 10:30:00,75.14,75.16,74.96,75.02,27780.39977790116,61.0687,61.085,60.9224,60.9712,27780.3998
2016-12-05 11:00:00,74.96,75.04,74.84,74.91,12343.142698500831,60.9224,60.9874,60.8249,60.8818,12343.1427
2016-12-05 11:30:00,74.9,75.14,74.89,75.08,9920.877290394224,60.8736,61.0687,60.8655,61.0199,9920.8773
2016-12-05 12:00:00,75.03,75.09,74.9,74.94,12566.629650194336,60.9793,61.0281,60.8736,60.9062,12566.6297
2016-12-05 12:30:00,74.89,74.93,74.84,74.9,14572.45974458634,60.8655,60.898,60.8249,60.8736,14572.4597
2016-12-05 13:00:00,74.89,75.2,74.89,75.2,10177.679067184896,60.8655,61.1175,60.8655,61.1175,10177.6791
2016-12-05 13:30:00,75.23,75.44,75.15,75.44,27994.169905607992,61.1418,61.3125,61.0768,61.3125,27994.1699
2016-12-05 14:00:00,75.45,75.45,75.14,75.2,11479.733481399222,61.3206,61.3206,61.0687,61.1175,11479.7335
2016-12-05 14:30:00,75.21,75.36,75.12,75.35,20330.37201554692,61.1256,61.2475,61.0524,61.2394,20330.372
2016-12-05 15:00:00,75.37,75.4,75.33,75.35,14930.594114380898,61.2556,61.28,61.2231,61.2394,14930.5941
2016-12-05 15:30:00,75.35,75.43,75.27,75.39,93420.32204330926,61.2394,61.3044,61.1744,61.2719,93420.322
2016-12-06 09:30:00,75.51,75.81,75.48,75.65,24435.03609106052,61.3694,61.6132,61.345,61.4832,24435.0361
2016-12-06 10:00:00,75.66,75.78,75.64,75.76,11282.620766240976,61.4913,61.5889,61.4751,61.5726,11282.6208
2016-12-06 10:30:00,75.76,76.14,75.75,76.12,32612.43753470294,61.5726,61.8814,61.5645,61.8652,32612.4375
2016-12-06 11:00:00,76.1,76.14,75.84,76.09,29049.13936701832,61.8489,61.8814,61.6376,61.8408,29049.1394
2016-12-06 11:30:00,76.11,76.19,75.91,75.91,8534.147695724598,61.8571,61.9221,61.6945,61.6945,8534.1477
2016-12-06 12:00:00,75.91,75.99,75.78,75.98,11393.670183231538,61.6945,61.7595,61.5889,61.7514,11393.6702
2016-12-06 12:30:00,75.97,75.99,75.81,75.97,13289.838978345362,61.7433,61.7595,61.6132,61.7433,13289.839
2016-12-06 13:00:00,76.0,76.36,75.98,76.36,18875.62465297057,61.7677,62.0602,61.7514,62.0602,18875.6247
2016-12-06 13:30:00,76.33,76.36,76.25,76.31,13581.343697945586,62.0359,62.0602,61.9708,62.0196,13581.3437
2016-12-06 14:00:00,76.28,76.33,76.18,76.32,11825.374791782342,61.9952,62.0359,61.9139,62.0277,11825.3748
2016-12-06 14:30:00,76.28,76.46,76.28,76.44,19185.17490283176,61.9952,62.1415,61.9952,62.1253,19185.1749
2016-12-06 15:00:00,76.43,76.46,76.38,76.45,13441.143808995002,62.1171,62.1415,62.0765,62.1334,13441.1438
2016-12-06 15:30:00,76.46,76.61,76.46,76.61,65162.40977234869,62.1415,62.2634,62.1415,62.2634,65162.4098
2016-12-07 09:30:00,76.87,77.62,76.8,77.62,36336.75735702388,62.4747,63.0843,62.4178,63.0843,36336.7574
2016-12-07 10:00:00,77.64,77.95,77.59,77.93,34911.16046640755,63.1005,63.3525,63.0599,63.3362,34911.1605
2016-12-07 10:30:00,77.98,78.04,77.85,78.03,20477.51249305941,63.3769,63.4256,63.2712,63.4175,20477.5125
2016-12-07 11:00:00,78.03,78.04,77.45,77.61,45932.81510272071,63.4175,63.4256,62.9461,63.0762,45932.8151
2016-12-07 11:30:00,77.62,77.94,77.62,77.82,12974.736257634646,63.0843,63.3444,63.0843,63.2468,12974.7363
2016-12-07 12:00:00,77.85,78.06,77.72,78.03,12729.03942254303,63.2712,63.4419,63.1656,63.4175,12729.0394
2016-12-07 12:30:00,78.04,78.16,77.92,78.16,12752.637423653525,63.4256,63.5232,63.3281,63.5232,12752.6374
2016-12-07 13:00:00,78.21,78.71,78.14,78.69,34514.15880066629,63.5638,63.9702,63.5069,63.9539,34514.1588
2016-12-07 13:30:00,78.65,78.93,78.62,78.86,26615.769017212657,63.9214,64.149,63.897,64.0921,26615.769
2016-12-07 14:00:00,78.88,79.16,78.83,79.02,88285.67462520821,64.1083,64.3359,64.0677,64.2221,88285.6746
2016-12-07 14:30:00,79.06,79.13,78.93,79.06,51432.53747917823,64.2546,64.3115,64.149,64.2546,51432.5375
2016-12-07 15:00:00,78.99,79.45,78.98,79.45,53877.01277068295,64.1977,64.5716,64.1896,64.5716,53877.0128
2016-12-07 15:30:00,79.42,79.57,79.0,79.1,174446.14103275957,64.5472,64.6691,64.2058,64.2871,174446.141
2016-12-08 09:30:00,78.44,78.59,78.18,78.26,115642.69850083286,63.7507,63.8726,63.5394,63.6044,115642.6985
2016-12-08 10:00:00,78.28,78.6,78.23,78.5,53778.45641310383,63.6207,63.8808,63.58,63.7995,53778.4564
2016-12-08 10:30:00,78.49,78.52,78.24,78.26,46332.59300388673,63.7914,63.8157,63.5882,63.6044,46332.593
2016-12-08 11:00:00,78.21,78.49,78.06,78.49,31689.339255968905,63.5638,63.7914,63.4419,63.7914,31689.3393
2016-12-08 11:30:00,78.47,78.71,78.47,78.71,14776.513048306497,63.7751,63.9702,63.7751,63.9702,14776.513
2016-12-08 12:00:00,78.73,78.87,78.59,78.87,27216.82398667407,63.9864,64.1002,63.8726,64.1002,27216.824
2016-12-08 12:30:00,78.88,79.02,78.88,78.91,16506.10771793448,64.1083,64.2221,64.1083,64.1327,16506.1077
2016-12-08 13:00:00,78.93,78.96,78.85,78.93,36903.109383675735,64.149,64.1733,64.0839,64.149,36903.1094
2016-12-08 13:30:00,78.9,78.97,78.86,78.97,30372.015546918377,64.1246,64.1815,64.0921,64.1815,30372.0155
2016-12-08 14:00:00,78.99,79.09,78.8,78.83,36761.52137701277,64.1977,64.279,64.0433,64.0677,36761.5214
2016-12-08 14:30:00,78.83,78.93,78.62,78.9,64822.3209328151,64.0677,64.149,63.897,64.1246,64822.3209
2016-12-08 15:00:00,78.9,79.08,78.87,78.91,39579.400333148245,64.1246,64.2709,64.1002,64.1327,39579.4003
2016-12-08 15:30:00,78.93,79.16,78.91,79.07,187948.36202109937,64.149,64.3359,64.1327,64.2627,187948.362
2016-12-09 09:30:00,78.73,78.91,78.6,78.74,41908.661854525264,63.9864,64.1327,63.8808,63.9945,41908.6619
2016-12-09 10:00:00,78.77,78.82,78.63,78.73,26758.74514158801,64.0189,64.0596,63.9051,63.9864,26758.7451
2016-12-09 10:30:00,78.73,78.75,78.62,78.68,16061.910049972235,63.9864,64.0027,63.897,63.9458,16061.91
2016-12-09 11:00:00,78.65,78.92,78.64,78.78,15723.209328151026,63.9214,64.1408,63.9133,64.027,15723.2093
2016-12-09 11:30:00,78.84,78.86,78.71,78.79,7065.51915602443,64.0758,64.0921,63.9702,64.0352,7065.5192
2016-12-09 12:00:00,78.78,78.78,78.65,78.72,4121.321488062187,64.027,64.027,63.9214,63.9783,4121.3215
2016-12-09 12:30:00,78.79,79.38,78.73,79.38,48872.84841754581,64.0352,64.5147,63.9864,64.5147,48872.8484
2016-12-09 13:00:00,79.38,79.52,79.27,79.44,49804.275402554136,64.5147,64.6285,64.4253,64.5635,49804.2754
2016-12-09 13:30:00,79.4,79.46,79.27,79.32,22016.935036091058,64.5309,64.5797,64.4253,64.4659,22016.935
2016-12-09 14:00:00,79.37,79.4,79.12,79.19,17767.90671848973,64.5066,64.5309,64.3034,64.3603,17767.9067
2016-12-09 14:30:00,79.19,79.24,79.1,79.16,17679.067184897278,64.3603,64.4009,64.2871,64.3359,17679.0672
2016-12-09 15:00:00,79.15,79.34,79.13,79.31,14308.717379233758,64.3278,64.4822,64.3115,64.4578,14308.7174
2016-12-09 15:30:00,79.32,79.36,79.15,79.36,82985.84119933369,64.4659,64.4984,64.3278,64.4984,82985.8412
2016-12-12 09:30:00,79.16,79.25,78.8,79.13,81665.74125485841,64.3359,64.409,64.0433,64.3115,81665.7413
2016-12-12 10:00:00,79.12,79.16,78.65,78.65,35366.463076068845,64.3034,64.3359,63.9214,63.9214,35366.4631
2016-12-12 10:30:00,78.69,78.9,78.52,78.55,52756.80177679067,63.9539,64.1246,63.8157,63.8401,52756.8018
2016-12-12 11:00:00,78.52,78.6,78.45,78.57,47126.59633536924,63.8157,63.8808,63.7588,63.8564,47126.5963
2016-12-12 11:30:00,78.58,78.6,78.34,78.34,19750.13881177124,63.8645,63.8808,63.6694,63.6694,19750.1388
2016-12-12 12:00:00,78.37,78.51,78.29,78.48,23381.45474736257,63.6938,63.8076,63.6288,63.7832,23381.4547
2016-12-12 12:30:00,78.5,78.6,78.44,78.55,22652.69294836202,63.7995,63.8808,63.7507,63.8401,22652.6929
2016-12-12 13:00:00,78.55,78.71,78.51,78.7,18617.43475846752,63.8401,63.9702,63.8076,63.962,18617.4348
2016-12-12 13:30:00,78.72,78.99,78.62,78.93,32667.96224319822,63.9783,64.1977,63.897,64.149,32667.9622
2016-12-12 14:00:00,78.95,79.14,78.91,79.07,18845.086063298168,64.1652,64.3196,64.1327,64.2627,18845.0861
2016-12-12 14:30:00,79.08,79.42,78.83,79.35,74022.76513048307,64.2709,64.5472,64.0677,64.4903,74022.7651
2016-12-12 15:00:00,79.36,79.55,79.21,79.28,107599.9444752915,64.4984,64.6529,64.3765,64.4334,107599.9445
2016-12-12 15:30:00,79.27,79.34,79.06,79.11,130412.27096057744,64.4253,64.4822,64.2546,64.2952,130412.271
2016-12-13 09:30:00,79.78,80.04,79.63,79.95,52277.90116601888,64.8398,65.0511,64.7179,64.9779,52277.9012
2016-12-13 10:00:00,79.94,79.94,79.68,79.78,45882.84286507496,64.9698,64.9698,64.7585,64.8398,45882.8429
2016-12-13 10:30:00,79.78,79.79,79.5,79.52,32902.55413659078,64.8398,64.8479,64.6122,64.6285,32902.5541
2016-12-13 11:00:00,79.5,79.78,79.5,79.76,24720.98833981121,64.6122,64.8398,64.6122,64.8235,24720.9883
2016-12-13 11:30:00,79.73,80.07,79.55,80.06,43990.83842309828,64.7991,65.0755,64.6529,65.0673,43990.8384
2016-12-13 12:00:00,80.08,80.2,79.93,80.14,32480.56635202665,65.0836,65.1811,64.9617,65.1324,32480.5664
2016-12-13 12:30:00,80.18,80.22,80.12,80.14,14689.061632426428,65.1649,65.1974,65.1161,65.1324,14689.0616
2016-12-13 13:00:00,80.09,80.43,80.09,80.38,25259.57801221544,65.0917,65.3681,65.0917,65.3274,25259.578
2016-12-13 13:30:00,80.42,80.86,80.38,80.82,40330.37201554691,65.3599,65.7175,65.3274,65.685,40330.372
2016-12-13 14:00:00,80.82,80.9,80.63,80.71,64514.15880066629,65.685,65.75,65.5306,65.5956,64514.1588
2016-12-13 14:30:00,80.65,80.69,80.49,80.57,21343.697945585784,65.5469,65.5794,65.4168,65.4818,21343.6979
2016-12-13 15:00:00,80.56,80.7,80.51,80.63,32216.823986674062,65.4737,65.5875,65.4331,65.5306,32216.824
2016-12-13 15:30:00,80.62,80.65,80.4,80.43,86647.69572459743,65.5225,65.5469,65.3437,65.3681,86647.6957
2016-12-14 09:30:00,79.54,79.83,79.42,79.53,62641.58800666296,64.6447,64.8804,64.5472,64.6366,62641.588
2016-12-14 10:00:00,79.48,79.81,79.4,79.76,32558.300943920043,64.596,64.8642,64.5309,64.8235,32558.3009
2016-12-14 10:30:00,79.8,79.83,79.69,79.77,14586.34092171016,64.856,64.8804,64.7666,64.8317,14586.3409
2016-12-14 11:00:00,79.76,79.9,79.62,79.89,23929.76124375347,64.8235,64.9373,64.7097,64.9292,23929.7612
2016-12-14 11:30:00,79.87,79.89,79.73,79.76,21786.507495835645,64.9129,64.9292,64.7991,64.8235,21786.5075
2016-12-14 12:00:00,79.78,79.86,79.67,79.79,8983.897834536368,64.8398,64.9048,64.7504,64.8479,8983.8978
2016-12-14 12:30:00,79.81,79.81,79.59,79.59,17641.588006662965,64.8642,64.8642,64.6854,64.6854,17641.588
2016-12-14 13:00:00,79.59,79.65,79.5,79.57,14762.631871182675,64.6854,64.7341,64.6122,64.6691,14762.6319
2016-12-14 13:30:00,79.57,79.6,79.44,79.48,10535.813436979455,64.6691,64.6935,64.5635,64.596,10535.8134
2016-12-14 14:00:00,79.45,79.61,78.76,78.76,61407.55136035536,64.5716,64.7016,64.0108,64.0108,61407.5514
2016-12-14 14:30:00,78.81,79.11,78.78,78.82,21557.468073292614,64.0514,64.2952,64.027,64.0596,21557.4681
2016-12-14 15:00:00,78.83,78.88,78.39,78.52,57745.696835091614,64.0677,64.1083,63.7101,63.8157,57745.6968
2016-12-14 15:30:00,78.52,78.67,78.05,78.12,107481.95446973902,63.8157,63.9376,63.4338,63.4906,107481.9545
2016-12-15 09:30:00,77.83,78.02,77.58,77.98,59065.7967795669,63.255,63.4094,63.0518,63.3769,59065.7968
2016-12-15 10:00:00,78.03,78.45,77.98,78.37,21858.68961687951,63.4175,63.7588,63.3769,63.6938,21858.6896
2016-12-15 10:30:00,78.32,78.47,78.16,78.24,18670.183231538034,63.6532,63.7751,63.5232,63.5882,18670.1832
2016-12-15 11:00:00,78.31,78.67,78.3,78.49,14847.307051637978,63.6451,63.9376,63.6369,63.7914,14847.3071
2016-12-15 11:30:00,78.49,78.55,78.12,78.2,14303.16490838423,63.7914,63.8401,63.4906,63.5557,14303.1649
2016-12-15 12:00:00,78.2,78.34,78.14,78.2,11819.822320932812,63.5557,63.6694,63.5069,63.5557,11819.8223
2016-12-15 12:30:00,78.24,78.24,77.99,78.06,7028.039977790116,63.5882,63.5882,63.385,63.4419,7028.04
2016-12-15 13:00:00,78.15,78.33,78.1,78.23,19794.558578567463,63.515,63.6613,63.4744,63.58,19794.5586
2016-12-15 13:30:00,78.29,78.29,77.8,77.85,41138.25652415324,63.6288,63.6288,63.2306,63.2712,41138.2565
2016-12-15 14:00:00,77.85,77.92,77.68,77.81,53038.58967240422,63.2712,63.3281,63.133,63.2387,53038.5897
2016-12-15 14:30:00,77.85,78.16,77.82,78.04,33643.80899500277,63.2712,63.5232,63.2468,63.4256,33643.809
2016-12-15 15:00:00,78.03,78.07,77.95,78.0,33545.25263742365,63.4175,63.45,63.3525,63.3931,33545.2526
2016-12-15 15:30:00,78.03,78.08,77.89,77.93,82541.64353137146,63.4175,63.4581,63.3037,63.3362,82541.6435
2016-12-16 09:30:00,78.44,78.8,78.34,78.57,50051.36035535813,63.7507,64.0433,63.6694,63.8564,50051.3604
2016-12-16 10:00:00,78.6,78.6,78.43,78.43,12538.867295946697,63.8808,63.8808,63.7426,63.7426,12538.8673
2016-12-16 10:30:00,78.41,78.66,78.36,78.65,10119.378123264853,63.7263,63.9295,63.6857,63.9214,10119.3781
2016-12-16 11:00:00,78.62,78.78,78.56,78.6,39047.75124930594,63.897,64.027,63.8482,63.8808,39047.7512
2016-12-16 11:30:00,78.57,78.79,78.52,78.76,11476.957245974458,63.8564,64.0352,63.8157,64.0108,11476.9572
2016-12-16 12:00:00,78.77,78.89,78.71,78.88,10988.33981121599,64.0189,64.1164,63.9702,64.1083,10988.3398
2016-12-16 12:30:00,78.82,78.82,78.57,78.67,10184.619655746808,64.0596,64.0596,63.8564,63.9376,10184.6197
2016-12-16 13:00:00,78.67,78.75,78.46,78.56,15310.93836757357,63.9376,64.0027,63.767,63.8482,15310.9384
2016-12-16 13:30:00,78.5,78.67,78.48,78.51,13187.118267629094,63.7995,63.9376,63.7832,63.8076,13187.1183
2016-12-16 14:00:00,78.49,78.55,78.29,78.34,26729.594669627983,63.7914,63.8401,63.6288,63.6694,26729.5947
2016-12-16 14:30:00,78.31,78.37,78.26,78.37,17200.166574125484,63.6451,63.6938,63.6044,63.6938,17200.1666
2016-12-16 15:00:00,78.34,78.44,78.31,78.43,23878.400888395336,63.6694,63.7507,63.6451,63.7426,23878.4009
2016-12-16 15:30:00,78.42,78.43,78.06,78.34,168867.29594669628,63.7345,63.7426,63.4419,63.6694,168867.2959
2016-12-19 09:30:00,77.92,78.49,77.86,78.28,54217.10161021655,63.3281,63.7914,63.2793,63.6207,54217.1016
2016-12-19 10:00:00,78.24,78.24,77.93,78.11,22315.38034425319,63.5882,63.5882,63.3362,63.4825,22315.3803
2016-12-19 10:30:00,78.15,78.37,78.1,78.32,22034.980566352024,63.515,63.6938,63.4744,63.6532,22034.9806
2016-12-19 11:00:00,78.29,78.31,77.89,77.91,24961.132704053303,63.6288,63.6451,63.3037,63.32,24961.1327
2016-12-19 11:30:00,77.88,77.93,77.65,77.7,17420.877290394223,63.2956,63.3362,63.1087,63.1493,17420.8773
2016-12-19 12:00:00,77.72,78.04,77.71,78.04,14669.62798445308,63.1656,63.4256,63.1574,63.4256,14669.628
2016-12-19 12:30:00,78.04,78.23,78.03,78.23,11256.24652970572,63.4256,63.58,63.4175,63.58,11256.2465
2016-12-19 13:00:00,78.2,78.55,78.19,78.54,27495.83564686285,63.5557,63.8401,63.5475,63.832,27495.8356
2016-12-19 13:30:00,78.52,78.56,78.4,78.52,30993.89228206552,63.8157,63.8482,63.7182,63.8157,30993.8923
2016-12-19 14:00:00,78.53,78.57,78.31,78.32,85780.12215435869,63.8239,63.8564,63.6451,63.6532,85780.1222
2016-12-19 14:30:00,78.31,78.34,78.24,78.26,28105.21932259856,63.6451,63.6694,63.5882,63.6044,28105.2193
2016-12-19 15:00:00,78.26,78.27,78.08,78.27,17903.942254303165,63.6044,63.6126,63.4581,63.6126,17903.9423
2016-12-19 15:30:00,78.27,78.34,78.23,78.33,63914.49194891726,63.6126,63.6694,63.58,63.6613,63914.4919
2016-12-20 09:30:00,79.11,79.86,79.0,79.25,77350.08328706273,64.2952,64.9048,64.2058,64.409,77350.0833
2016-12-20 10:00:00,79.25,80.1,79.12,79.65,88761.79900055524,64.409,65.0999,64.3034,64.7341,88761.799
2016-12-20 10:30:00,79.58,79.64,79.37,79.47,30360.91060521932,64.6772,64.726,64.5066,64.5878,30360.9106
2016-12-20 11:00:00,79.48,79.68,79.35,79.53,49100.49972237645,64.596,64.7585,64.4903,64.6366,49100.4997
2016-12-20 11:30:00,79.52,79.58,79.37,79.42,14310.10549694614,64.6285,64.6772,64.5066,64.5472,14310.1055
2016-12-20 12:00:00,79.4,79.6,79.34,79.55,20838.42309827873,64.5309,64.6935,64.4822,64.6529,20838.4231
2016-12-20 12:30:00,79.54,79.68,79.52,79.62,10088.839533592449,64.6447,64.7585,64.6285,64.7097,10088.8395
2016-12-20 13:00:00,79.6,79.71,79.55,79.63,17495.83564686285,64.6935,64.7829,64.6529,64.7179,17495.8356
2016-12-20 13:30:00,79.65,79.87,79.6,79.83,31259.02276513048,64.7341,64.9129,64.6935,64.8804,31259.0228
2016-12-20 14:00:00,79.83,79.87,79.75,79.81,43406.44086618545,64.8804,64.9129,64.8154,64.8642,43406.4409
2016-12-20 14:30:00,79.78,79.91,79.73,79.83,55376.17990005552,64.8398,64.9454,64.7991,64.8804,55376.1799
2016-12-20 15:00:00,79.84,79.91,79.76,79.88,27935.86896168795,64.8885,64.9454,64.8235,64.9211,27935.869
2016-12-20 15:30:00,79.88,79.96,79.76,79.96,100694.058856191,64.9211,64.9861,64.8235,64.9861,100694.0589
2016-12-21 09:30:00,81.18,81.76,81.1,81.62,103475.84675180457,65.9776,66.449,65.9126,66.3352,103475.8468
2016-12-21 10:00:00,81.61,81.71,81.3,81.3,46453.35924486396,66.3271,66.4084,66.0751,66.0751,46453.3592
2016-12-21 10:30:00,81.26,81.41,81.19,81.41,27830.37201554692,66.0426,66.1645,65.9857,66.1645,27830.372
2016-12-21 11:00:00,81.37,81.64,81.3,81.51,38302.3320377568,66.132,66.3515,66.0751,66.2458,38302.332
2016-12-21 11:30:00,81.52,81.52,81.35,81.41,10179.067184897278,66.2539,66.2539,66.1158,66.1645,10179.0672
2016-12-21 12:00:00,81.47,81.6,81.46,81.53,6914.214325374791,66.2133,66.319,66.2052,66.2621,6914.2143
2016-12-21 12:30:00,81.52,81.68,81.41,81.64,16085.50805108273,66.2539,66.384,66.1645,66.3515,16085.5081
2016-12-21 13:00:00,81.64,81.64,81.42,81.61,33738.20099944475,66.3515,66.3515,66.1727,66.3271,33738.201
2016-12-21 13:30:00,81.6,81.84,81.6,81.8,50756.52415324819,66.319,66.514,66.319,66.4815,50756.5242
2016-12-21 14:00:00,81.8,81.82,81.57,81.59,16608.828428650748,66.4815,66.4978,66.2946,66.3108,16608.8284
2016-12-21 14:30:00,81.59,81.63,81.56,81.61,15334.536368684065,66.3108,66.3433,66.2864,66.3271,15334.5364
2016-12-21 15:00:00,81.62,81.64,81.52,81.53,16975.2915047196,66.3352,66.3515,66.2539,66.2621,16975.2915
2016-12-21 15:30:00,81.53,81.53,81.28,81.29,59401.72126596335,66.2621,66.2621,66.0589,66.067,59401.7213
2016-12-22 09:30:00,81.05,81.16,80.66,80.96,43863.131593559134,65.8719,65.9614,65.555,65.7988,43863.1316
2016-12-22 10:00:00,80.94,81.02,80.76,80.76,34215.71349250416,65.7825,65.8476,65.6363,65.6363,34215.7135
2016-12-22 10:30:00,80.73,80.83,80.54,80.58,17512.493059411438,65.6119,65.6931,65.4575,65.49,17512.4931
2016-12-22 11:00:00,80.59,80.84,80.56,80.68,22991.39367018323,65.4981,65.7013,65.4737,65.5712,22991.3937
2016-12-22 11:30:00,80.58,80.59,80.17,80.24,19575.235980011104,65.49,65.4981,65.1567,65.2136,19575.236
2016-12-22 12:00:00,80.24,80.29,80.09,80.09,3332.870627429206,65.2136,65.2543,65.0917,65.0917,3332.8706
2016-12-22 12:30:00,80.12,80.31,80.09,80.21,7029.428095502498,65.1161,65.2705,65.0917,65.1893,7029.4281
2016-12-22 13:00:00,80.17,80.33,80.16,80.28,6943.364797334813,65.1567,65.2868,65.1486,65.2461,6943.3648
2016-12-22 13:30:00,80.22,80.36,80.22,80.35,4164.353137146029,65.1974,65.3112,65.1974,65.303,4164.3531
2016-12-22 14:00:00,80.33,80.34,80.21,80.29,14675.180455302609,65.2868,65.2949,65.1893,65.2543,14675.1805
2016-12-22 14:30:00,80.29,80.32,80.16,80.2,12684.619655746808,65.2543,65.2787,65.1486,65.1811,12684.6197
2016-12-22 15:00:00,80.18,80.2,80.06,80.1,25087.451415880067,65.1649,65.1811,65.0673,65.0999,25087.4514
2016-12-22 15:30:00,80.14,80.39,80.12,80.35,111832.31538034424,65.1324,65.3355,65.1161,65.303,111832.3154
2016-12-23 09:30:00,78.69,80.04,78.67,79.85,85174.90283176013,63.9539,65.0511,63.9376,64.8967,85174.9028
2016-12-23 10:00:00,79.81,79.99,79.71,79.73,24065.796779566903,64.8642,65.0105,64.7829,64.7991,24065.7968
2016-12-23 10:30:00,79.73,80.16,79.66,80.16,22741.53248195447,64.7991,65.1486,64.7423,65.1486,22741.5325
2016-12-23 11:00:00,80.15,80.32,80.06,80.29,20995.2803997779,65.1405,65.2787,65.0673,65.2543,20995.2804
2016-12-23 11:30:00,80.28,80.37,80.22,80.31,7636.035535813437,65.2461,65.3193,65.1974,65.2705,7636.0355
2016-12-23 12:00:00,80.29,80.29,80.18,80.25,3053.858967240422,65.2543,65.2543,65.1649,65.2218,3053.859
2016-12-23 12:30:00,80.29,80.32,80.07,80.07,7833.148250971682,65.2543,65.2787,65.0755,65.0755,7833.1483
2016-12-23 13:00:00,80.07,80.29,80.0,80.19,20671.84897279289,65.0755,65.2543,65.0186,65.173,20671.849
2016-12-23 13:30:00,80.19,80.27,80.05,80.16,10241.53248195447,65.173,65.238,65.0592,65.1486,10241.5325
2016-12-23 14:00:00,80.18,80.27,80.16,80.18,9117.15713492504,65.1649,65.238,65.1486,65.1649,9117.1571
2016-12-23 14:30:00,80.17,80.22,80.11,80.21,16524.153248195445,65.1567,65.1974,65.108,65.1893,16524.1532
2016-12-23 15:00:00,80.22,80.29,80.17,80.19,10645.474736257636,65.1974,65.2543,65.1567,65.173,10645.4747
2016-12-23 15:30:00,80.19,80.35,80.14,80.3,99838.97834536368,65.173,65.303,65.1324,65.2624,99838.9783
2016-12-27 09:30:00,80.73,81.18,80.68,81.08,46461.68795113825,65.6119,65.9776,65.5712,65.8963,46461.688
2016-12-27 10:00:00,81.15,81.28,81.08,81.13,8314.82509716824,65.9532,66.0589,65.8963,65.937,8314.8251
2016-12-27 10:30:00,81.13,81.15,80.86,81.02,16442.254303164907,65.937,65.9532,65.7175,65.8476,16442.2543
2016-12-27 11:00:00,81.07,81.29,81.03,81.25,11612.992781787894,65.8882,66.067,65.8557,66.0345,11612.9928
2016-12-27 11:30:00,81.28,81.43,81.28,81.39,8999.16712937257,66.0589,66.1808,66.0589,66.1483,8999.1671
2016-12-27 12:00:00,81.36,81.41,81.09,81.09,9940.310938367573,66.1239,66.1645,65.9045,65.9045,9940.3109
2016-12-27 12:30:00,81.09,81.13,80.98,81.0,4024.153248195447,65.9045,65.937,65.8151,65.8313,4024.1532
2016-12-27 13:00:00,81.02,81.02,80.92,80.94,7122.431982232093,65.8476,65.8476,65.7663,65.7825,7122.432
2016-12-27 13:30:00,80.97,80.97,80.86,80.87,10373.40366463076,65.8069,65.8069,65.7175,65.7257,10373.4037
2016-12-27 14:00:00,80.89,81.15,80.89,81.07,5136.035535813437,65.7419,65.9532,65.7419,65.8882,5136.0355
2016-12-27 14:30:00,81.05,81.09,80.97,80.97,6599.111604664076,65.8719,65.9045,65.8069,65.8069,6599.1116
2016-12-27 15:00:00,81.04,81.16,81.02,81.12,5011.104941699055,65.8638,65.9614,65.8476,65.9288,5011.1049
2016-12-27 15:30:00,81.05,81.05,80.8,80.86,63767.35147140477,65.8719,65.8719,65.6688,65.7175,63767.3515
2016-12-28 09:30:00,81.81,81.92,81.33,81.38,42529.15047196002,66.4896,66.579,66.0995,66.1402,42529.1505
2016-12-28 10:00:00,81.31,81.35,81.12,81.27,75208.21765685729,66.0833,66.1158,65.9288,66.0508,75208.2177
2016-12-28 10:30:00,81.28,81.46,81.26,81.33,42105.77456968351,66.0589,66.2052,66.0426,66.0995,42105.7746
2016-12-28 11:00:00,81.32,81.38,81.15,81.38,36349.25041643531,66.0914,66.1402,65.9532,66.1402,36349.2504
2016-12-28 11:30:00,81.3,81.36,81.2,81.24,8189.894503053858,66.0751,66.1239,65.9939,66.0264,8189.8945
2016-12-28 12:00:00,81.25,81.25,81.11,81.2,22309.827873403665,66.0345,66.0345,65.9207,65.9939,22309.8279
2016-12-28 12:30:00,81.19,81.22,81.15,81.2,21186.840644086617,65.9857,66.0101,65.9532,65.9939,21186.8406
2016-12-28 13:00:00,81.18,81.24,81.15,81.23,13692.393114936143,65.9776,66.0264,65.9532,66.0182,13692.3931
2016-12-28 13:30:00,81.24,81.24,81.12,81.15,23300.943920044418,66.0264,66.0264,65.9288,65.9532,23300.9439
2016-12-28 14:00:00,81.15,81.22,81.0,81.02,18528.59522487507,65.9532,66.0101,65.8313,65.8476,18528.5952
2016-12-28 14:30:00,81.02,81.1,81.0,81.01,13325.930038867296,65.8476,65.9126,65.8313,65.8394,13325.93
2016-12-28 15:00:00,81.01,81.07,80.99,81.03,17705.441421432537,65.8394,65.8882,65.8232,65.8557,17705.4414
2016-12-28 15:30:00,81.02,81.13,80.99,81.02,74326.76290949472,65.8476,65.937,65.8232,65.8476,74326.7629
2016-12-29 09:30:00,81.35,81.79,81.32,81.56,33670.18323153803,66.1158,66.4734,66.0914,66.2864,33670.1832
2016-12-29 10:00:00,81.55,81.85,81.5,81.81,32698.500832870624,66.2783,66.5221,66.2377,66.4896,32698.5008
2016-12-29 10:30:00,81.83,81.87,81.69,81.78,49058.85619100499,66.5059,66.5384,66.3921,66.4652,49058.8562
2016-12-29 11:00:00,81.79,82.05,81.78,82.05,44804.275402554136,66.4734,66.6847,66.4652,66.6847,44804.2754
2016-12-29 11:30:00,82.05,82.05,81.68,81.77,15741.254858411992,66.6847,66.6847,66.384,66.4571,15741.2549
2016-12-29 12:00:00,81.82,81.84,81.69,81.78,11431.149361465852,66.4978,66.514,66.3921,66.4652,11431.1494
2016-12-29 12:30:00,81.79,81.83,81.72,81.74,12909.494725152692,66.4734,66.5059,66.4165,66.4327,12909.4947
2016-12-29 13:00:00,81.72,81.82,81.69,81.77,17437.53470294281,66.4165,66.4978,66.3921,66.4571,17437.5347
2016-12-29 13:30:00,81.72,81.74,81.65,81.68,13693.781232648527,66.4165,66.4327,66.3596,66.384,13693.7812
2016-12-29 14:00:00,81.67,81.79,81.64,81.68,13470.294280955024,66.3758,66.4734,66.3515,66.384,13470.2943
2016-12-29 14:30:00,81.66,81.75,81.66,81.69,14355.913381454746,66.3677,66.4409,66.3677,66.3921,14355.9134
2016-12-29 15:00:00,81.66,81.77,81.65,81.77,27773.459189339253,66.3677,66.4571,66.3596,66.4571,27773.4592
2016-12-29 15:30:00,81.71,81.76,81.57,81.7,36024.430871737924,66.4084,66.449,66.2946,66.4002,36024.4309
2016-12-30 09:30:00,83.77,84.23,83.16,83.62,179813.9922265408,68.0826,68.4564,67.5868,67.9607,179813.9922
2016-12-30 10:00:00,83.6,83.6,82.44,82.54,93627.1515824542,67.9444,67.9444,67.0016,67.0829,93627.1516
2016-12-30 10:30:00,82.51,83.08,82.17,82.46,54373.95891171571,67.0585,67.5218,66.7822,67.0179,54373.9589
2016-12-30 11:00:00,82.49,82.5,81.74,81.74,72026.65186007773,67.0423,67.0504,66.4327,66.4327,72026.6519
2016-12-30 11:30:00,81.78,81.9,81.53,81.73,17662.409772348696,66.4652,66.5628,66.2621,66.4246,17662.4098
2016-12-30 12:00:00,81.69,81.71,81.25,81.25,13679.900055524708,66.3921,66.4084,66.0345,66.0345,13679.9001
2016-12-30 12:30:00,81.31,81.42,81.12,81.38,24790.394225430315,66.0833,66.1727,65.9288,66.1402,24790.3942
2016-12-30 13:00:00,81.39,81.41,81.17,81.23,14169.905607995555,66.1483,66.1645,65.9695,66.0182,14169.9056
2016-12-30 13:30:00,81.21,81.43,81.17,81.2,37450.02776235424,66.002,66.1808,65.9695,65.9939,37450.0278
2016-12-30 14:00:00,81.23,81.28,80.94,81.23,26020.266518600776,66.0182,66.0589,65.7825,66.0182,26020.2665
2016-12-30 14:30:00,81.23,81.27,81.07,81.24,43195.44697390338,66.0182,66.0508,65.8882,66.0264,43195.447
2016-12-30 15:00:00,81.23,81.27,81.05,81.12,27620.766240977235,66.0182,66.0508,65.8719,65.9288,27620.7662
2016-12-30 15:30:00,81.15,81.52,81.13,81.51,116719.8778456413,65.9532,66.2539,65.937,66.2458,116719.8778
2017-01-03 09:30:00,82.57,82.89,82.46,82.62,160939.7556912826,67.1073,67.3674,67.0179,67.1479,160939.7557
2017-01-03 10:00:00,82.59,82.97,82.52,82.85,77391.7268184342,67.1236,67.4324,67.0667,67.3349,77391.7268
2017-01-03 10:30:00,82.87,82.92,82.44,82.51,78173.23709050527,67.3511,67.3918,67.0016,67.0585,78173.2371
2017-01-03 11:00:00,82.49,82.49,82.05,82.32,47627.70682953914,67.0423,67.0423,66.6847,66.9041,47627.7068
2017-01-03 11:30:00,82.33,82.35,82.06,82.1,42326.48528595224,66.9122,66.9285,66.6928,66.7253,42326.4853
2017-01-03 12:00:00,82.09,82.23,81.96,82.0,20837.03498056635,66.7172,66.831,66.6115,66.644,20837.035
2017-01-03 12:30:00,81.97,82.31,81.97,82.14,35431.704608550805,66.6197,66.896,66.6197,66.7578,35431.7046
2017-01-03 13:00:00,82.15,82.31,82.13,82.27,66508.88395335924,66.766,66.896,66.7497,66.8635,66508.884
2017-01-03 13:30:00,82.26,82.31,81.96,82.12,51825.37479178234,66.8554,66.896,66.6115,66.7416,51825.3748
2017-01-03 14:00:00,82.14,82.15,81.92,81.92,51246.52970571904,66.7578,66.766,66.579,66.579,51246.5297
2017-01-03 14:30:00,81.92,82.12,81.92,82.0,73005.27484730705,66.579,66.7416,66.579,66.644,73005.2748
2017-01-03 15:00:00,82.0,82.06,81.84,81.84,43560.52193225985,66.644,66.6928,66.514,66.514,43560.5219
2017-01-03 15:30:00,81.84,82.23,81.79,82.05,333149.6390893948,66.514,66.831,66.4734,66.6847,333149.6391
2017-01-04 09:30:00,81.4,82.1,81.31,81.79,111106.32981676846,66.1564,66.7253,66.0833,66.4734,111106.3298
2017-01-04 10:00:00,81.81,82.12,81.71,81.97,45778.7340366463,66.4896,66.7416,66.4084,66.6197,45778.734
2017-01-04 10:30:00,81.96,82.08,81.87,81.94,50637.14602998334,66.6115,66.7091,66.5384,66.5953,50637.146
2017-01-04 11:00:00,81.96,82.08,81.77,81.94,41016.10216546363,66.6115,66.7091,66.4571,66.5953,41016.1022
2017-01-04 11:30:00,81.91,82.31,81.9,82.26,22455.58023320377,66.5709,66.896,66.5628,66.8554,22455.5802
2017-01-04 12:00:00,82.26,82.36,82.13,82.15,7450.027762354247,66.8554,66.9366,66.7497,66.766,7450.0278
2017-01-04 12:30:00,82.18,82.32,82.1,82.1,42286.22987229317,66.7903,66.9041,66.7253,66.7253,42286.2299
2017-01-04 13:00:00,82.07,82.13,81.9,82.0,29991.671293725707,66.7009,66.7497,66.5628,66.644,29991.6713
2017-01-04 13:30:00,82.0,82.05,81.87,81.87,40324.81954469738,66.644,66.6847,66.5384,66.5384,40324.8195
2017-01-04 14:00:00,81.89,82.05,81.84,81.9,55263.74236535258,66.5546,66.6847,66.514,66.5628,55263.7424
2017-01-04 14:30:00,81.9,81.92,81.69,81.69,24590.505274847303,66.5628,66.579,66.3921,66.3921,24590.5053
2017-01-04 15:00:00,81.71,81.83,81.71,81.79,44830.6496390894,66.4084,66.5059,66.4084,66.4734,44830.6496
2017-01-04 15:30:00,81.77,81.85,81.69,81.78,146892.00444197666,66.4571,66.5221,66.3921,66.4652,146892.0044
2017-01-05 09:30:00,81.77,82.05,81.45,81.48,50695.44697390338,66.4571,66.6847,66.197,66.2214,50695.447
2017-01-05 10:00:00,81.43,81.9,81.23,81.9,79941.69905607995,66.1808,66.5628,66.0182,66.5628,79941.6991
2017-01-05 10:30:00,81.82,81.85,81.46,81.57,43609.10605219322,66.4978,66.5221,66.2052,66.2946,43609.1061
2017-01-05 11:00:00,81.56,81.56,80.96,81.3,59457.24597445863,66.2864,66.2864,65.7988,66.0751,59457.246
2017-01-05 11:30:00,81.32,81.35,80.97,80.97,52762.3542476402,66.0914,66.1158,65.8069,65.8069,52762.3542
2017-01-05 12:00:00,80.93,81.26,80.76,80.99,29845.9189339256,65.7744,66.0426,65.6363,65.8232,29845.9189
2017-01-05 12:30:00,81.02,81.18,80.99,81.11,26250.69405885619,65.8476,65.9776,65.8232,65.9207,26250.6941
2017-01-05 13:00:00,81.12,81.21,81.05,81.2,23609.106052193223,65.9288,66.002,65.8719,65.9939,23609.1061
2017-01-05 13:30:00,81.2,81.25,81.15,81.23,36923.931149361466,65.9939,66.0345,65.9532,66.0182,36923.9311
2017-01-05 14:00:00,81.25,81.47,81.22,81.28,57965.01943364797,66.0345,66.2133,66.0101,66.0589,57965.0194
2017-01-05 14:30:00,81.28,81.46,81.17,81.31,91461.68795113824,66.0589,66.2052,65.9695,66.0833,91461.688
2017-01-05 15:00:00,81.31,81.62,81.28,81.56,33359.244863964464,66.0833,66.3352,66.0589,66.2864,33359.2449
2017-01-05 15:30:00,81.61,81.76,81.52,81.6,111232.64852859522,66.3271,66.449,66.2539,66.319,111232.6485
2017-01-06 09:30:00,81.4,81.41,81.03,81.38,18441.143808995,66.1564,66.1645,65.8557,66.1402,18441.1438
2017-01-06 10:00:00,81.39,81.52,81.09,81.46,68009.43920044419,66.1483,66.2539,65.9045,66.2052,68009.4392
2017-01-06 10:30:00,81.4,81.51,81.17,81.28,40859.244863964464,66.1564,66.2458,65.9695,66.0589,40859.2449
2017-01-06 11:00:00,81.31,81.38,81.1,81.38,46746.252082176565,66.0833,66.1402,65.9126,66.1402,46746.2521
2017-01-06 11:30:00,81.39,81.73,81.25,81.48,47801.22154358689,66.1483,66.4246,66.0345,66.2214,47801.2215
2017-01-06 12:00:00,81.53,81.66,81.38,81.61,19747.36257634648,66.2621,66.3677,66.1402,66.3271,19747.3626
2017-01-06 12:30:00,81.6,81.73,81.56,81.73,9972.23764575236,66.319,66.4246,66.2864,66.4246,9972.2376
2017-01-06 13:00:00,81.77,81.87,81.65,81.71,31568.57301499167,66.4571,66.5384,66.3596,66.4084,31568.573
2017-01-06 13:30:00,81.71,81.74,81.53,81.57,37701.27706829539,66.4084,66.4327,66.2621,66.2946,37701.2771
2017-01-06 14:00:00,81.59,81.73,81.55,81.61,19923.653525818987,66.3108,66.4246,66.2783,66.3271,19923.6535
2017-01-06 14:30:00,81.57,81.61,81.5,81.61,13489.727928928372,66.2946,66.3271,66.2377,66.3271,13489.7279
2017-01-06 15:00:00,81.6,81.69,81.53,81.59,34354.52526374236,66.319,66.3921,66.2621,66.3108,34354.5253
2017-01-06 15:30:00,81.59,81.71,81.58,81.61,90283.17601332592,66.3108,66.4084,66.3027,66.3271,90283.176
2017-01-09 09:30:00,80.14,80.74,80.12,80.39,63917.26818434203,65.1324,65.62,65.1161,65.3355,63917.2682
2017-01-09 10:00:00,80.32,80.6,80.19,80.6,19507.218212104384,65.2787,65.5062,65.173,65.5062,19507.2182
2017-01-09 10:30:00,80.61,80.86,80.57,80.65,21443.642420877288,65.5143,65.7175,65.4818,65.5469,21443.6424
2017-01-09 11:00:00,80.64,80.78,80.5,80.6,22282.06551915602,65.5387,65.6525,65.4249,65.5062,22282.0655
2017-01-09 11:30:00,80.55,80.72,80.47,80.57,10272.071071626871,65.4656,65.6037,65.4006,65.4818,10272.0711
2017-01-09 12:00:00,80.53,80.55,80.43,80.51,13028.872848417544,65.4493,65.4656,65.3681,65.4331,13028.8728
2017-01-09 12:30:00,80.5,80.52,80.39,80.47,31514.43642420877,65.4249,65.4412,65.3355,65.4006,31514.4364
2017-01-09 13:00:00,80.45,80.71,80.45,80.68,27394.503053858967,65.3843,65.5956,65.3843,65.5712,27394.5031
2017-01-09 13:30:00,80.69,80.69,80.59,80.59,23974.18101054969,65.5794,65.5794,65.4981,65.4981,23974.181
2017-01-09 14:00:00,80.63,80.72,80.59,80.66,24418.378678511937,65.5306,65.6037,65.4981,65.555,24418.3787
2017-01-09 14:30:00,80.63,80.76,80.61,80.69,22531.926707384784,65.5306,65.6363,65.5143,65.5794,22531.9267
2017-01-09 15:00:00,80.69,80.74,80.56,80.71,33434.20322043309,65.5794,65.62,65.4737,65.5956,33434.2032
2017-01-09 15:30:00,80.71,80.76,80.61,80.63,69064.40866185453,65.5956,65.6363,65.5143,65.5306,69064.4087
2017-01-10 09:30:00,80.3,80.84,80.24,80.83,81196.55746807328,65.2624,65.7013,65.2136,65.6931,81196.5575
2017-01-10 10:00:00,80.86,81.25,80.68,81.02,78559.13381454747,65.7175,66.0345,65.5712,65.8476,78559.1338
2017-01-10 10:30:00,81.02,81.21,80.94,81.14,39800.11104941698,65.8476,66.002,65.7825,65.9451,39800.111
2017-01-10 11:00:00,81.15,81.4,81.14,81.15,27552.748473070515,65.9532,66.1564,65.9451,65.9532,27552.7485
2017-01-10 11:30:00,81.23,81.51,81.15,81.48,16217.379233759022,66.0182,66.2458,65.9532,66.2214,16217.3792
2017-01-10 12:00:00,81.48,81.77,81.41,81.77,17781.787895613546,66.2214,66.4571,66.1645,66.4571,17781.7879
2017-01-10 12:30:00,81.74,81.82,81.41,81.46,25349.805663520267,66.4327,66.4978,66.1645,66.2052,25349.8057
2017-01-10 13:00:00,81.48,82.05,81.46,81.96,76600.49972237645,66.2214,66.6847,66.2052,66.6115,76600.4997
2017-01-10 13:30:00,81.9,81.93,81.66,81.66,27777.6235424764,66.5628,66.5872,66.3677,66.3677,27777.6235
2017-01-10 14:00:00,81.66,81.67,81.39,81.39,15335.924486396443,66.3677,66.3758,66.1483,66.1483,15335.9245
2017-01-10 14:30:00,81.39,81.81,81.39,81.79,18191.28262076624,66.1483,66.4896,66.1483,66.4734,18191.2826
2017-01-10 15:00:00,81.77,81.78,81.61,81.68,24380.89950027762,66.4571,66.4652,66.3271,66.384,24380.8995
2017-01-10 15:30:00,81.67,81.75,81.49,81.56,80700.9994447529,66.3758,66.4409,66.2296,66.2864,80700.9994
2017-01-11 09:30:00,81.85,81.93,81.52,81.93,43532.75957801221,66.5221,66.5872,66.2539,66.5872,43532.7596
2017-01-11 10:00:00,82.03,82.03,81.74,81.82,11342.309827873403,66.6684,66.6684,66.4327,66.4978,11342.3098
2017-01-11 10:30:00,81.81,81.92,81.71,81.75,14011.660188784008,66.4896,66.579,66.4084,66.4409,14011.6602
2017-01-11 11:00:00,81.68,81.83,81.61,81.72,24004.7196002221,66.384,66.5059,66.3271,66.4165,24004.7196
2017-01-11 11:30:00,81.66,81.85,81.33,81.79,15503.88672959467,66.3677,66.5221,66.0995,66.4734,15503.8867
2017-01-11 12:00:00,81.79,81.81,81.5,81.68,12007.218212104386,66.4734,66.4896,66.2377,66.384,12007.2182
2017-01-11 12:30:00,81.69,81.72,81.53,81.59,11345.086063298168,66.3921,66.4165,66.2621,66.3108,11345.0861
2017-01-11 13:00:00,81.6,81.69,81.51,81.57,16407.551360355355,66.319,66.3921,66.2458,66.2946,16407.5514
2017-01-11 13:30:00,81.6,81.79,81.59,81.79,14494.725152692949,66.319,66.4734,66.3108,66.4734,14494.7252
2017-01-11 14:00:00,81.79,81.87,81.64,81.71,34211.549139367016,66.4734,66.5384,66.3515,66.4084,34211.5491
2017-01-11 14:30:00,81.77,81.87,81.65,81.68,34156.02443087174,66.4571,66.5384,66.3596,66.384,34156.0244
2017-01-11 15:00:00,81.66,81.93,81.64,81.93,23493.89228206552,66.3677,66.5872,66.3515,66.5872,23493.8923
2017-01-11 15:30:00,81.92,82.1,81.8,82.02,76159.07828983897,66.579,66.7253,66.4815,66.6603,76159.0783
2017-01-12 09:30:00,82.38,82.51,81.83,81.94,34918.10105496946,66.9529,67.0585,66.5059,66.5953,34918.1011
2017-01-12 10:00:00,81.91,81.91,81.19,81.19,58865.90782898389,66.5709,66.5709,65.9857,65.9857,58865.9078
2017-01-12 10:30:00,81.2,81.28,80.75,80.79,34242.08772903942,65.9939,66.0589,65.6281,65.6606,34242.0877
2017-01-12 11:00:00,80.78,81.38,80.69,81.3,31288.173237090505,65.6525,66.1402,65.5794,66.0751,31288.1732
2017-01-12 11:30:00,81.28,81.3,81.12,81.15,8128.81732370905,66.0589,66.0751,65.9288,65.9532,8128.8173
2017-01-12 12:00:00,81.15,81.55,81.15,81.48,32709.60577456968,65.9532,66.2783,65.9532,66.2214,32709.6058
2017-01-12 12:30:00,81.54,81.71,81.5,81.71,4303.16490838423,66.2702,66.4084,66.2377,66.4084,4303.1649
2017-01-12 13:00:00,81.64,81.8,81.64,81.77,9901.443642420876,66.3515,66.4815,66.3515,66.4571,9901.4436
2017-01-12 13:30:00,81.77,82.1,81.77,82.1,19659.911160466407,66.4571,66.7253,66.4571,66.7253,19659.9112
2017-01-12 14:00:00,82.09,82.1,81.79,81.9,43949.19489172682,66.7172,66.7253,66.4734,66.5628,43949.1949
2017-01-12 14:30:00,81.95,82.18,81.94,82.02,79911.16046640754,66.6034,66.7903,66.5953,66.6603,79911.1605
2017-01-12 15:00:00,82.05,82.08,81.77,81.84,38232.9261521377,66.6847,66.7091,66.4571,66.514,38232.9262
2017-01-12 15:30:00,81.84,82.11,81.82,82.09,93579.9555802332,66.514,66.7334,66.4978,66.7172,93579.9556
2017-01-13 09:30:00,82.99,82.99,82.57,82.77,77283.4536368684,67.4487,67.4487,67.1073,67.2698,77283.4536
2017-01-13 10:00:00,82.82,83.0,82.67,82.98,55142.97612437535,67.3105,67.4568,67.1886,67.4405,55142.9761
2017-01-13 10:30:00,83.01,83.4,83.01,83.22,41247.917823431424,67.4649,67.7819,67.4649,67.6356,41247.9178
2017-01-13 11:00:00,83.21,83.35,83.07,83.31,33356.4686285397,67.6275,67.7412,67.5137,67.7087,33356.4686
2017-01-13 11:30:00,83.34,83.34,83.01,83.07,17593.003886729595,67.7331,67.7331,67.4649,67.5137,17593.0039
2017-01-13 12:00:00,83.12,83.29,83.12,83.21,13400.888395335924,67.5543,67.6925,67.5543,67.6275,13400.8884
2017-01-13 12:30:00,83.21,83.26,83.13,83.17,11651.860077734593,67.6275,67.6681,67.5624,67.5949,11651.8601
2017-01-13 13:00:00,83.16,83.46,83.16,83.35,13693.781232648527,67.5868,67.8306,67.5868,67.7412,13693.7812
2017-01-13 13:30:00,83.34,83.45,83.22,83.43,15224.875069405884,67.7331,67.8225,67.6356,67.8063,15224.8751
2017-01-13 14:00:00,83.42,83.64,83.37,83.44,68049.69461410327,67.7981,67.9769,67.7575,67.8144,68049.6946
2017-01-13 14:30:00,83.44,83.6,83.44,83.6,35348.41754580788,67.8144,67.9444,67.8144,67.9444,35348.4175
2017-01-13 15:00:00,83.6,83.65,83.49,83.59,51653.24819544697,67.9444,67.9851,67.855,67.9363,51653.2482
2017-01-13 15:30:00,83.58,83.77,83.53,83.65,86926.70738478622,67.9282,68.0826,67.8875,67.9851,86926.7074
2017-01-17 09:30:00,82.21,82.35,81.96,82.33,67276.51304830649,66.8147,66.9285,66.6115,66.9122,67276.513
2017-01-17 10:00:00,82.42,82.59,82.31,82.33,29192.11549139367,66.9854,67.1236,66.896,66.9122,29192.1155
2017-01-17 10:30:00,82.36,82.36,82.15,82.15,54057.46807329261,66.9366,66.9366,66.766,66.766,54057.4681
2017-01-17 11:00:00,82.13,82.16,81.53,81.74,50769.01721265963,66.7497,66.7741,66.2621,66.4327,50769.0172
2017-01-17 11:30:00,81.78,82.26,81.74,82.26,15670.46085508051,66.4652,66.8554,66.4327,66.8554,15670.4609
2017-01-17 12:00:00,82.23,82.59,82.23,82.59,32455.58023320377,66.831,67.1236,66.831,67.1236,32455.5802
2017-01-17 12:30:00,82.55,82.87,82.54,82.67,31178.511937812324,67.091,67.3511,67.0829,67.1886,31178.5119
2017-01-17 13:00:00,82.65,82.65,82.46,82.6,21188.228761799,67.1723,67.1723,67.0179,67.1317,21188.2288
2017-01-17 13:30:00,82.58,82.67,82.49,82.63,14539.144919489172,67.1154,67.1886,67.0423,67.1561,14539.1449
2017-01-17 14:00:00,82.63,82.72,82.45,82.52,56042.47640199889,67.1561,67.2292,67.0098,67.0667,56042.4764
2017-01-17 14:30:00,82.52,82.59,82.29,82.32,26278.456413103828,67.0667,67.1236,66.8797,66.9041,26278.4564
2017-01-17 15:00:00,82.4,82.44,82.29,82.37,26029.98334258745,66.9691,67.0016,66.8797,66.9448,26029.9833
2017-01-17 15:30:00,82.36,82.55,82.34,82.47,73634.09217101609,66.9366,67.091,66.9204,67.026,73634.0922
2017-01-18 09:30:00,81.77,82.11,81.66,82.1,79658.52304275402,66.4571,66.7334,66.3677,66.7253,79658.523
2017-01-18 10:00:00,82.13,82.13,81.71,81.71,57062.74292059966,66.7497,66.7497,66.4084,66.4084,57062.7429
2017-01-18 10:30:00,81.7,81.89,81.65,81.88,21948.91726818434,66.4002,66.5546,66.3596,66.5465,21948.9173
2017-01-18 11:00:00,81.87,81.91,81.66,81.69,36424.20877290394,66.5384,66.5709,66.3677,66.3921,36424.2088
2017-01-18 11:30:00,81.75,81.81,81.53,81.69,38270.405330372014,66.4409,66.4896,66.2621,66.3921,38270.4053
2017-01-18 12:00:00,81.66,81.82,81.61,81.61,40385.8967240422,66.3677,66.4978,66.3271,66.3271,40385.8967
2017-01-18 12:30:00,81.6,81.61,81.41,81.48,29081.06607440311,66.319,66.3271,66.1645,66.2214,29081.0661
2017-01-18 13:00:00,81.48,81.59,81.48,81.51,15727.373681288173,66.2214,66.3108,66.2214,66.2458,15727.3737
2017-01-18 13:30:00,81.52,81.77,81.5,81.64,49525.26374236535,66.2539,66.4571,66.2377,66.3515,49525.2637
2017-01-18 14:00:00,81.63,81.69,81.57,81.59,18852.02665186008,66.3433,66.3921,66.2946,66.3108,18852.0267
2017-01-18 14:30:00,81.6,81.61,81.44,81.48,23252.359800111048,66.319,66.3271,66.1889,66.2214,23252.3598
2017-01-18 15:00:00,81.45,81.52,81.41,81.51,79311.49361465852,66.197,66.2539,66.1645,66.2458,79311.4936
2017-01-18 15:30:00,81.5,81.95,81.46,81.88,142956.69072737367,66.2377,66.6034,66.2052,66.5465,142956.6907
2017-01-19 09:30:00,81.12,81.33,80.92,81.14,135256.80177679067,65.9288,66.0995,65.7663,65.9451,135256.8018
2017-01-19 10:00:00,81.14,81.23,80.88,81.14,136242.3653525819,65.9451,66.0182,65.7338,65.9451,136242.3654
2017-01-19 10:30:00,81.15,81.41,81.15,81.16,42044.6973903387,65.9532,66.1645,65.9532,65.9614,42044.6974
2017-01-19 11:00:00,81.16,81.29,81.09,81.21,64483.62021099389,65.9614,66.067,65.9045,66.002,64483.6202
2017-01-19 11:30:00,81.24,81.41,81.22,81.38,27776.235424764018,66.0264,66.1645,66.0101,66.1402,27776.2354
2017-01-19 12:00:00,81.42,81.45,81.3,81.36,21819.822320932813,66.1727,66.197,66.0751,66.1239,21819.8223
2017-01-19 12:30:00,81.37,81.44,81.29,81.29,25142.976124375346,66.132,66.1889,66.067,66.067,25142.9761
2017-01-19 13:00:00,81.3,81.33,81.08,81.1,19765.40810660744,66.0751,66.0995,65.8963,65.9126,19765.4081
2017-01-19 13:30:00,81.1,81.15,81.04,81.13,12408.384230982789,65.9126,65.9532,65.8638,65.937,12408.3842
2017-01-19 14:00:00,81.15,81.15,80.93,81.13,19305.941143808992,65.9532,65.9532,65.7744,65.937,19305.9411
2017-01-19 14:30:00,81.16,81.33,81.15,81.24,29049.13936701832,65.9614,66.0995,65.9532,66.0264,29049.1394
2017-01-19 15:00:00,81.2,81.43,81.15,81.36,21750.41643531372,65.9939,66.1808,65.9532,66.1239,21750.4164
2017-01-19 15:30:00,81.36,81.46,81.23,81.43,111199.33370349804,66.1239,66.2052,66.0182,66.1808,111199.3337
2017-01-20 09:30:00,82.38,82.62,81.99,82.06,109400.33314825095,66.9529,67.1479,66.6359,66.6928,109400.3331
2017-01-20 10:00:00,82.09,82.12,81.88,81.88,48424.48639644642,66.7172,66.7416,66.5465,66.5465,48424.4864
2017-01-20 10:30:00,81.87,82.08,81.84,82.0,25229.03942254303,66.5384,66.7091,66.514,66.644,25229.0394
2017-01-20 11:00:00,82.03,82.06,81.78,81.78,30213.770127706823,66.6684,66.6928,66.4652,66.4652,30213.7701
2017-01-20 11:30:00,81.73,81.81,81.59,81.61,17084.952803997778,66.4246,66.4896,66.3108,66.3271,17084.9528
2017-01-20 12:00:00,81.62,81.79,81.3,81.65,35081.89894503054,66.3352,66.4734,66.0751,66.3596,35081.8989
2017-01-20 12:30:00,81.57,81.6,81.05,81.12,22934.48084397557,66.2946,66.319,65.8719,65.9288,22934.4808
2017-01-20 13:00:00,81.15,81.44,81.15,81.43,21799.000555247083,65.9532,66.1889,65.9532,66.1808,21799.0006
2017-01-20 13:30:00,81.43,81.51,81.25,81.3,24690.44975013881,66.1808,66.2458,66.0345,66.0751,24690.4498
2017-01-20 14:00:00,81.3,81.6,81.29,81.58,20267.906718489725,66.0751,66.319,66.067,66.3027,20267.9067
2017-01-20 14:30:00,81.59,81.78,81.59,81.72,23842.309827873403,66.3108,66.4652,66.3108,66.4165,23842.3098
2017-01-20 15:00:00,81.72,81.9,81.66,81.66,33398.11215991116,66.4165,66.5628,66.3677,66.3677,33398.1122
2017-01-20 15:30:00,81.68,81.9,81.66,81.9,95226.26318711828,66.384,66.5628,66.3677,66.5628,95226.2632
2017-01-23 09:30:00,81.52,81.59,81.23,81.31,42147.418101054966,66.2539,66.3108,66.0182,66.0833,42147.4181
2017-01-23 10:00:00,81.35,81.46,80.87,80.94,36726.81843420322,66.1158,66.2052,65.7257,65.7825,36726.8184
2017-01-23 10:30:00,80.95,81.35,80.74,81.28,43878.400888395336,65.7907,66.1158,65.62,66.0589,43878.4009
2017-01-23 11:00:00,81.29,81.34,80.89,80.98,28821.48806218768,66.067,66.1076,65.7419,65.8151,28821.4881
2017-01-23 11:30:00,81.03,81.08,80.56,80.59,10072.182121043865,65.8557,65.8963,65.4737,65.4981,10072.1821
2017-01-23 12:00:00,80.66,80.71,80.57,80.71,9937.534702942809,65.555,65.5956,65.4818,65.5956,9937.5347
2017-01-23 12:30:00,80.69,80.84,80.51,80.51,35850.91615769017,65.5794,65.7013,65.4331,65.4331,35850.9162
2017-01-23 13:00:00,80.5,80.68,80.49,80.63,76614.38089950028,65.4249,65.5712,65.4168,65.5306,76614.3809
2017-01-23 13:30:00,80.67,80.84,80.53,80.68,31199.33370349805,65.5631,65.7013,65.4493,65.5712,31199.3337
2017-01-23 14:00:00,80.7,80.76,80.59,80.63,16737.923375902275,65.5875,65.6363,65.4981,65.5306,16737.9234
2017-01-23 14:30:00,80.61,80.82,80.58,80.75,20054.1365907829,65.5143,65.685,65.49,65.6281,20054.1366
2017-01-23 15:00:00,80.75,80.92,80.63,80.87,32395.891171571348,65.6281,65.7663,65.5306,65.7257,32395.8912
2017-01-23 15:30:00,80.89,80.96,80.76,80.82,73067.74014436423,65.7419,65.7988,65.6363,65.685,73067.7401
2017-01-24 09:30:00,81.8,81.91,81.75,81.76,45462.24319822321,66.4815,66.5709,66.4409,66.449,45462.2432
2017-01-24 10:00:00,81.81,81.97,81.75,81.9,16053.581343697944,66.4896,66.6197,66.4409,66.5628,16053.5813
2017-01-24 10:30:00,81.87,81.94,81.74,81.74,15742.642976124374,66.5384,66.5953,66.4327,66.4327,15742.643
2017-01-24 11:00:00,81.79,81.97,81.79,81.92,16696.279844530814,66.4734,66.6197,66.4734,66.579,16696.2798
2017-01-24 11:30:00,81.91,82.08,81.87,82.02,13110.771793448084,66.5709,66.7091,66.5384,66.6603,13110.7718
2017-01-24 12:00:00,82.0,82.16,81.94,82.16,14289.28373126041,66.644,66.7741,66.5953,66.7741,14289.2837
2017-01-24 12:30:00,82.14,82.15,81.94,81.95,16753.192670738477,66.7578,66.766,66.5953,66.6034,16753.1927
2017-01-24 13:00:00,81.95,82.13,81.95,81.96,14090.782898389782,66.6034,66.7497,66.6034,66.6115,14090.7829
2017-01-24 13:30:00,82.02,82.09,81.97,82.02,18012.215435868962,66.6603,66.7172,66.6197,66.6603,18012.2154
2017-01-24 14:00:00,82.01,82.14,81.96,81.96,26308.995002776235,66.6522,66.7578,66.6115,66.6115,26308.995
2017-01-24 14:30:00,81.93,82.0,81.87,81.91,16436.70183231538,66.5872,66.644,66.5384,66.5709,16436.7018
2017-01-24 15:00:00,81.92,82.0,81.86,81.9,49690.44975013881,66.579,66.644,66.5303,66.5628,49690.4498
2017-01-24 15:30:00,81.91,82.0,81.82,81.93,58888.11771238201,66.5709,66.644,66.4978,66.5872,58888.1177
2017-01-25 09:30:00,83.03,83.32,82.9,83.25,63391.171571349245,67.4812,67.7169,67.3755,67.66,63391.1716
2017-01-25 10:00:00,83.34,83.36,83.21,83.25,40845.36368684064,67.7331,67.7494,67.6275,67.66,40845.3637
2017-01-25 10:30:00,83.24,83.24,82.93,83.02,38596.61299278178,67.6518,67.6518,67.3999,67.473,38596.613
2017-01-25 11:00:00,83.01,83.11,82.94,83.09,40295.66907273736,67.4649,67.5462,67.408,67.5299,40295.6691
2017-01-25 11:30:00,83.07,83.07,82.92,83.03,21990.5607995558,67.5137,67.5137,67.3918,67.4812,21990.5608
2017-01-25 12:00:00,83.0,83.06,82.9,82.91,13618.822876179898,67.4568,67.5055,67.3755,67.3836,13618.8229
2017-01-25 12:30:00,82.9,83.03,82.87,83.03,13338.423098278734,67.3755,67.4812,67.3511,67.4812,13338.4231
2017-01-25 13:00:00,83.03,83.2,83.03,83.2,14707.107162687396,67.4812,67.6193,67.4812,67.6193,14707.1072
2017-01-25 13:30:00,83.23,83.33,83.19,83.26,22809.550249861182,67.6437,67.725,67.6112,67.6681,22809.5502
2017-01-25 14:00:00,83.28,83.34,83.22,83.32,30027.76235424764,67.6843,67.7331,67.6356,67.7169,30027.7624
2017-01-25 14:30:00,83.34,83.39,83.34,83.36,16794.83620210994,67.7331,67.7737,67.7331,67.7494,16794.8362
2017-01-25 15:00:00,83.37,83.54,83.37,83.54,30179.06718489728,67.7575,67.8957,67.7575,67.8957,30179.0672
2017-01-25 15:30:00,83.52,83.64,83.47,83.58,55306.77401443642,67.8794,67.9769,67.8388,67.9282,55306.774
2017-01-26 09:30:00,84.16,84.28,83.49,83.96,113303.72015546916,68.3995,68.4971,67.855,68.237,113303.7202
2017-01-26 10:00:00,83.96,83.97,83.67,83.8,51939.20044419767,68.237,68.2451,68.0013,68.107,51939.2004
2017-01-26 10:30:00,83.78,83.98,83.58,83.6,15642.69850083287,68.0907,68.2533,67.9282,67.9444,15642.6985
2017-01-26 11:00:00,83.63,83.63,83.27,83.37,13663.242642976124,67.9688,67.9688,67.6762,67.7575,13663.2426
2017-01-26 11:30:00,83.36,83.36,83.18,83.29,8467.51804553026,67.7494,67.7494,67.6031,67.6925,8467.518
2017-01-26 12:00:00,83.31,83.51,83.29,83.43,26178.511937812324,67.7087,67.8713,67.6925,67.8063,26178.5119
2017-01-26 12:30:00,83.44,83.56,83.42,83.56,29597.44586340921,67.8144,67.9119,67.7981,67.9119,29597.4459
2017-01-26 13:00:00,83.59,83.6,83.42,83.54,21869.794558578567,67.9363,67.9444,67.7981,67.8957,21869.7946
2017-01-26 13:30:00,83.55,83.68,83.52,83.63,18675.735702387563,67.9038,68.0094,67.8794,67.9688,18675.7357
2017-01-26 14:00:00,83.68,83.7,83.52,83.58,20870.34980566352,68.0094,68.0257,67.8794,67.9282,20870.3498
2017-01-26 14:30:00,83.6,83.65,83.54,83.54,23656.302054414213,67.9444,67.9851,67.8957,67.8957,23656.3021
2017-01-26 15:00:00,83.52,83.53,83.29,83.38,22301.49916712937,67.8794,67.8875,67.6925,67.7656,22301.4992
2017-01-26 15:30:00,83.39,83.46,83.24,83.4,112351.47140477512,67.7737,67.8306,67.6518,67.7819,112351.4714
2017-01-27 09:30:00,83.03,83.18,82.69,82.83,30699.61132704053,67.4812,67.6031,67.2048,67.3186,30699.6113
2017-01-27 10:00:00,82.85,83.02,82.58,82.58,46754.58078845085,67.3349,67.473,67.1154,67.1154,46754.5808
2017-01-27 10:30:00,82.56,82.67,82.26,82.26,34600.222098833976,67.0992,67.1886,66.8554,66.8554,34600.2221
2017-01-27 11:00:00,82.22,82.59,82.22,82.54,19494.725152692947,66.8228,67.1236,66.8228,67.0829,19494.7252
2017-01-27 11:30:00,82.54,82.57,82.38,82.55,12493.05941143809,67.0829,67.1073,66.9529,67.091,12493.0594
2017-01-27 12:00:00,82.56,82.69,82.55,82.62,11982.23209328151,67.0992,67.2048,67.091,67.1479,11982.2321
2017-01-27 12:30:00,82.64,82.64,82.48,82.55,10980.0111049417,67.1642,67.1642,67.0342,67.091,10980.0111
2017-01-27 13:00:00,82.61,82.66,82.51,82.62,11102.165463631316,67.1398,67.1804,67.0585,67.1479,11102.1655
2017-01-27 13:30:00,82.64,82.88,82.62,82.74,25295.669072737368,67.1642,67.3592,67.1479,67.2455,25295.6691
2017-01-27 14:00:00,82.73,82.73,82.6,82.6,9870.905052748472,67.2373,67.2373,67.1317,67.1317,9870.9051
2017-01-27 14:30:00,82.59,82.64,82.49,82.53,19118.54525263742,67.1236,67.1642,67.0423,67.0748,19118.5453
2017-01-27 15:00:00,82.51,82.54,82.42,82.46,31614.38089950028,67.0585,67.0829,66.9854,67.0179,31614.3809
2017-01-27 15:30:00,82.49,82.65,82.41,82.6,82824.81954469738,67.0423,67.1723,66.9773,67.1317,82824.8195
2017-01-30 09:30:00,81.95,82.16,81.75,81.79,38109.3836757357,66.6034,66.7741,66.4409,66.4734,38109.3837
2017-01-30 10:00:00,81.83,81.83,81.48,81.59,45589.95002776235,66.5059,66.5059,66.2214,66.3108,45589.95
2017-01-30 10:30:00,81.61,81.79,81.56,81.73,52946.97390338701,66.3271,66.4734,66.2864,66.4246,52946.9739
2017-01-30 11:00:00,81.71,81.78,81.64,81.69,17627.706829539144,66.4084,66.4652,66.3515,66.3921,17627.7068
2017-01-30 11:30:00,81.67,81.69,81.52,81.62,32401.44364242088,66.3758,66.3921,66.2539,66.3352,32401.4436
2017-01-30 12:00:00,81.64,81.69,81.55,81.69,10000.0,66.3515,66.3921,66.2783,66.3921,10000.0
2017-01-30 12:30:00,81.68,81.7,81.55,81.55,9222.654081066074,66.384,66.4002,66.2783,66.2783,9222.6541
2017-01-30 13:00:00,81.53,81.57,81.36,81.38,19115.769017212657,66.2621,66.2946,66.1239,66.1402,19115.769
2017-01-30 13:30:00,81.44,81.56,81.42,81.55,12069.683509161576,66.1889,66.2864,66.1727,66.2783,12069.6835
2017-01-30 14:00:00,81.55,81.79,81.55,81.77,18897.83453636868,66.2783,66.4734,66.2783,66.4571,18897.8345
2017-01-30 14:30:00,81.79,81.82,81.71,81.82,14708.495280399777,66.4734,66.4978,66.4084,66.4978,14708.4953
2017-01-30 15:00:00,81.82,81.82,81.69,81.75,33990.83842309828,66.4978,66.4978,66.3921,66.4409,33990.8384
2017-01-30 15:30:00,81.76,82.08,81.73,82.06,113381.45474736256,66.449,66.7091,66.4246,66.6928,113381.4547
2017-01-31 09:30:00,82.84,83.13,82.46,82.75,116869.79455857856,67.3267,67.5624,67.0179,67.2536,116869.7946
2017-01-31 10:00:00,82.76,82.81,82.46,82.67,39430.87173792337,67.2617,67.3024,67.0179,67.1886,39430.8717
2017-01-31 10:30:00,82.66,82.95,82.65,82.87,48436.97945585785,67.1804,67.4161,67.1723,67.3511,48436.9795
2017-01-31 11:00:00,82.85,82.95,82.72,82.87,24898.667406996112,67.3349,67.4161,67.2292,67.3511,24898.6674
2017-01-31 11:30:00,82.82,82.85,82.49,82.49,20049.97223764575,67.3105,67.3349,67.0423,67.0423,20049.9722
2017-01-31 12:00:00,82.49,83.0,82.49,82.92,14525.263742365352,67.0423,67.4568,67.0423,67.3918,14525.2637
2017-01-31 12:30:00,82.88,82.9,82.67,82.79,12354.247640199888,67.3592,67.3755,67.1886,67.2861,12354.2476
2017-01-31 13:00:00,82.79,82.79,82.55,82.67,14068.57301499167,67.2861,67.2861,67.091,67.1886,14068.573
2017-01-31 13:30:00,82.68,82.72,82.51,82.66,19079.677956690724,67.1967,67.2292,67.0585,67.1804,19079.678
2017-01-31 14:00:00,82.64,82.94,82.64,82.74,12788.728484175455,67.1642,67.408,67.1642,67.2455,12788.7285
2017-01-31 14:30:00,82.77,83.15,82.71,83.15,23288.45086063298,67.2698,67.5787,67.2211,67.5787,23288.4509
2017-01-31 15:00:00,83.16,83.29,83.08,83.29,21930.87173792337,67.5868,67.6925,67.5218,67.6925,21930.8717
2017-01-31 15:30:00,83.31,83.47,83.19,83.31,158810.3831204886,67.7087,67.8388,67.6112,67.7087,158810.3831
2017-02-01 09:30:00,83.75,83.9,83.3,83.3,55097.16823986674,68.0663,68.1882,67.7006,67.7006,55097.1682
2017-02-01 10:00:00,83.29,83.37,82.86,82.95,54428.09550249861,67.6925,67.7575,67.343,67.4161,54428.0955
2017-02-01 10:30:00,82.92,83.05,82.83,82.96,30398.38978345364,67.3918,67.4974,67.3186,67.4243,30398.3898
2017-02-01 11:00:00,82.93,83.0,82.87,82.9,51257.6346474181,67.3999,67.4568,67.3511,67.3755,51257.6346
2017-02-01 11:30:00,82.93,83.03,82.84,83.03,34906.996113270405,67.3999,67.4812,67.3267,67.4812,34906.9961
2017-02-01 12:00:00,83.03,83.27,83.03,83.24,56185.45252637423,67.4812,67.6762,67.4812,67.6518,56185.4525
2017-02-01 12:30:00,83.22,83.39,83.21,83.32,14805.663520266518,67.6356,67.7737,67.6275,67.7169,14805.6635
2017-02-01 13:00:00,83.34,83.39,83.29,83.34,19330.92726263187,67.7331,67.7737,67.6925,67.7331,19330.9273
2017-02-01 13:30:00,83.34,83.56,83.27,83.5,50639.9222654081,67.7331,67.9119,67.6762,67.8631,50639.9223
2017-02-01 14:00:00,83.5,83.6,83.25,83.51,51358.96724042198,67.8631,67.9444,67.66,67.8713,51358.9672
2017-02-01 14:30:00,83.52,83.6,83.27,83.36,81675.45807884508,67.8794,67.9444,67.6762,67.7494,81675.4581
2017-02-01 15:00:00,83.34,83.67,83.34,83.67,58196.835091615765,67.7331,68.0013,67.7331,68.0013,58196.8351
2017-02-01 15:30:00,83.62,83.92,83.62,83.78,143474.45863409215,67.9607,68.2045,67.9607,68.0907,143474.4586
2017-02-02 09:30:00,77.59,77.81,75.87,76.59,674768.1843420322,63.0599,63.2387,61.662,62.2472,674768.1843
2017-02-02 10:00:00,76.58,77.58,76.32,76.77,410678.7895613548,62.239,63.0518,62.0277,62.3935,410678.7896
2017-02-02 10:30:00,76.76,77.23,76.56,77.08,174664.07551360354,62.3853,62.7673,62.2228,62.6454,174664.0755
2017-02-02 11:00:00,77.05,77.26,76.62,77.0,238775.68017767905,62.621,62.7917,62.2715,62.5804,238775.6802
2017-02-02 11:30:00,76.94,77.1,76.11,76.2,204965.29705719044,62.5316,62.6617,61.8571,61.9302,204965.2971
2017-02-02 12:00:00,76.13,76.67,75.71,75.89,133768.73958911715,61.8733,62.3122,61.532,61.6783,133768.7396
2017-02-02 12:30:00,75.8,76.45,75.64,76.45,91073.01499167128,61.6051,62.1334,61.4751,62.1334,91073.015
2017-02-02 13:00:00,76.45,76.48,75.69,75.69,64242.08772903942,62.1334,62.1578,61.5157,61.5157,64242.0877
2017-02-02 13:30:00,75.73,76.23,75.64,76.07,84297.6124375347,61.5482,61.9546,61.4751,61.8245,84297.6124
2017-02-02 14:00:00,76.07,76.38,75.72,75.79,119447.52915047196,61.8245,62.0765,61.5401,61.597,119447.5292
2017-02-02 14:30:00,75.76,76.21,75.64,75.99,155099.9444752915,61.5726,61.9383,61.4751,61.7595,155099.9445
2017-02-02 15:00:00,76.02,76.84,76.02,76.84,121222.93170460856,61.7839,62.4503,61.7839,62.4503,121222.9317
2017-02-02 15:30:00,76.78,77.07,76.66,76.92,389079.6779566907,62.4016,62.6373,62.3041,62.5154,389079.678
2017-02-03 09:30:00,76.98,77.08,76.33,76.33,142594.39200444196,62.5641,62.6454,62.0359,62.0359,142594.392
2017-02-03 10:00:00,76.29,76.4,76.1,76.1,157908.1066074403,62.0033,62.0927,61.8489,61.8489,157908.1066
2017-02-03 10:30:00,76.1,76.1,75.81,75.84,81067.46252082176,61.8489,61.8489,61.6132,61.6376,81067.4625
2017-02-03 11:00:00,75.8,75.84,75.38,75.53,60953.63686840644,61.6051,61.6376,61.2638,61.3857,60953.6369
2017-02-03 11:30:00,75.53,75.53,75.22,75.31,41783.73126041088,61.3857,61.3857,61.1337,61.2069,41783.7313
2017-02-03 12:00:00,75.35,75.39,74.84,74.84,77337.5902276513,61.2394,61.2719,60.8249,60.8249,77337.5902
2017-02-03 12:30:00,74.84,74.84,74.15,74.19,143702.1099389228,60.8249,60.8249,60.2641,60.2966,143702.1099
2017-02-03 13:00:00,74.19,74.42,73.69,73.78,208448.0843975569,60.2966,60.4835,59.8902,59.9634,208448.0844
2017-02-03 13:30:00,73.78,74.06,73.5,73.8,170841.1993337035,59.9634,60.191,59.7358,59.9796,170841.1993
2017-02-03 14:00:00,73.8,74.35,73.77,74.02,133536.92393114936,59.9796,60.4266,59.9553,60.1584,133536.9239
2017-02-03 14:30:00,73.97,74.19,73.5,74.19,435638.5341476957,60.1178,60.2966,59.7358,60.2966,435638.5341
2017-02-03 15:00:00,74.2,74.47,74.06,74.45,220409.49472515268,60.3047,60.5242,60.191,60.5079,220409.4947
2017-02-03 15:30:00,74.44,74.55,74.14,74.48,506574.1254858412,60.4998,60.5892,60.256,60.5323,506574.1255
2017-02-06 09:30:00,74.41,74.84,74.41,74.71,98473.07051637978,60.4754,60.8249,60.4754,60.7192,98473.0705
2017-02-06 10:00:00,74.73,74.77,74.23,74.28,121243.75347029428,60.7355,60.768,60.3291,60.3698,121243.7535
2017-02-06 10:30:00,74.31,74.4,73.91,74.06,70666.29650194336,60.3941,60.4673,60.069,60.191,70666.2965
2017-02-06 11:00:00,74.06,74.11,73.87,73.91,54111.60466407551,60.191,60.2316,60.0365,60.069,54111.6047
2017-02-06 11:30:00,73.93,73.97,73.75,73.79,41500.55524708495,60.0853,60.1178,59.939,59.9715,41500.5552
2017-02-06 12:00:00,73.78,74.29,73.74,74.28,137091.8933925597,59.9634,60.3779,59.9309,60.3698,137091.8934
2017-02-06 12:30:00,74.25,74.51,74.09,74.29,117082.176568573,60.3454,60.5567,60.2153,60.3779,117082.1766
2017-02-06 13:00:00,74.31,74.5,74.09,74.11,33142.69850083287,60.3941,60.5486,60.2153,60.2316,33142.6985
2017-02-06 13:30:00,74.12,74.22,74.06,74.22,45012.49305941144,60.2397,60.321,60.191,60.321,45012.4931
2017-02-06 14:00:00,74.23,74.29,74.18,74.22,23839.53359244864,60.3291,60.3779,60.2885,60.321,23839.5336
2017-02-06 14:30:00,74.24,74.37,74.19,74.36,37134.92504164353,60.3372,60.4429,60.2966,60.4348,37134.925
2017-02-06 15:00:00,74.35,74.71,74.29,74.65,67480.56635202665,60.4266,60.7192,60.3779,60.6705,67480.5664
2017-02-06 15:30:00,74.65,74.77,74.5,74.63,156053.58134369794,60.6705,60.768,60.5486,60.6542,156053.5813
2017-02-07 09:30:00,74.99,75.04,74.4,74.44,48971.40477512493,60.9468,60.9874,60.4673,60.4998,48971.4048
2017-02-07 10:00:00,74.45,74.6,74.33,74.54,38359.244863964464,60.5079,60.6298,60.4104,60.5811,38359.2449
2017-02-07 10:30:00,74.53,74.81,74.49,74.81,38270.405330372014,60.5729,60.8005,60.5404,60.8005,38270.4053
2017-02-07 11:00:00,74.81,74.89,74.42,74.59,52845.64131038312,60.8005,60.8655,60.4835,60.6217,52845.6413
2017-02-07 11:30:00,74.56,74.85,74.51,74.84,58785.39700166574,60.5973,60.833,60.5567,60.8249,58785.397
2017-02-07 12:00:00,74.78,74.87,74.49,74.49,36240.97723486951,60.7761,60.8493,60.5404,60.5404,36240.9772
2017-02-07 12:30:00,74.52,74.64,74.37,74.57,41057.74569683509,60.5648,60.6623,60.4429,60.6054,41057.7457
2017-02-07 13:00:00,74.57,74.58,74.35,74.35,48620.21099389228,60.6054,60.6136,60.4266,60.4266,48620.211
2017-02-07 13:30:00,74.37,74.59,74.32,74.57,33320.377568017764,60.4429,60.6217,60.4023,60.6054,33320.3776
2017-02-07 14:00:00,74.58,74.62,74.37,74.4,43110.77179344808,60.6136,60.6461,60.4429,60.4673,43110.7718
2017-02-07 14:30:00,74.42,74.45,74.36,74.45,37494.44752915047,60.4835,60.5079,60.4348,60.5079,37494.4475
2017-02-07 15:00:00,74.45,74.64,74.42,74.44,111779.56690727374,60.5079,60.6623,60.4835,60.4998,111779.5669
2017-02-07 15:30:00,74.43,74.44,74.29,74.35,218067.74014436424,60.4917,60.4998,60.3779,60.4266,218067.7401
2017-02-08 09:30:00,74.64,74.76,74.33,74.56,66991.94891726818,60.6623,60.7599,60.4104,60.5973,66991.9489
2017-02-08 10:00:00,74.66,74.72,74.39,74.39,54465.57468073292,60.6786,60.7274,60.4592,60.4592,54465.5747
2017-02-08 10:30:00,74.4,74.67,74.37,74.65,30442.80955024985,60.4673,60.6867,60.4429,60.6705,30442.8096
2017-02-08 11:00:00,74.66,74.71,74.51,74.6,37252.915047196,60.6786,60.7192,60.5567,60.6298,37252.915
2017-02-08 11:30:00,74.69,74.84,74.65,74.84,14106.052193225984,60.703,60.8249,60.6705,60.8249,14106.0522
2017-02-08 12:00:00,74.81,74.91,74.76,74.83,14225.430316490838,60.8005,60.8818,60.7599,60.8168,14225.4303
2017-02-08 12:30:00,74.84,74.84,74.69,74.78,11886.451971127151,60.8249,60.8249,60.703,60.7761,11886.452
2017-02-08 13:00:00,74.79,74.95,74.77,74.82,24669.62798445308,60.7842,60.9143,60.768,60.8086,24669.628
2017-02-08 13:30:00,74.86,74.88,74.72,74.81,9777.901166018875,60.8411,60.8574,60.7274,60.8005,9777.9012
2017-02-08 14:00:00,74.88,74.94,74.81,74.9,13877.012770682952,60.8574,60.9062,60.8005,60.8736,13877.0128
2017-02-08 14:30:00,74.91,74.93,74.85,74.9,10888.395335924486,60.8818,60.898,60.833,60.8736,10888.3953
2017-02-08 15:00:00,74.91,74.91,74.78,74.91,36467.24042198778,60.8818,60.8818,60.7761,60.8818,36467.2404
2017-02-08 15:30:00,74.91,74.96,74.8,74.85,65874.51415880067,60.8818,60.9224,60.7924,60.833,65874.5142
2017-02-09 09:30:00,75.28,75.53,75.02,75.15,72366.74069961133,61.1825,61.3857,60.9712,61.0768,72366.7407
2017-02-09 10:00:00,75.23,75.29,75.12,75.19,30466.40755136036,61.1418,61.1906,61.0524,61.1093,30466.4076
2017-02-09 10:30:00,75.19,75.4,75.11,75.38,30229.03942254303,61.1093,61.28,61.0443,61.2638,30229.0394
2017-02-09 11:00:00,75.44,76.06,75.33,76.02,44816.76846196557,61.3125,61.8164,61.2231,61.7839,44816.7685
2017-02-09 11:30:00,75.99,76.01,75.33,75.37,39883.39811215991,61.7595,61.7758,61.2231,61.2556,39883.3981
2017-02-09 12:00:00,75.38,75.44,75.24,75.25,37797.05719044975,61.2638,61.3125,61.15,61.1581,37797.0572
2017-02-09 12:30:00,75.25,75.33,75.06,75.29,75875.90227651305,61.1581,61.2231,61.0037,61.1906,75875.9023
2017-02-09 13:00:00,75.28,75.36,75.27,75.36,29042.19877845641,61.1825,61.2475,61.1744,61.2475,29042.1988
2017-02-09 13:30:00,75.37,75.54,75.34,75.46,39523.87562465297,61.2556,61.3938,61.2312,61.3288,39523.8756
2017-02-09 14:00:00,75.48,75.51,75.43,75.45,27058.57856746252,61.345,61.3694,61.3044,61.3206,27058.5786
2017-02-09 14:30:00,75.45,75.58,75.42,75.58,45263.74236535258,61.3206,61.4263,61.2963,61.4263,45263.7424
2017-02-09 15:00:00,75.59,75.69,75.55,75.62,129074.12548584118,61.4344,61.5157,61.4019,61.4588,129074.1255
2017-02-09 15:30:00,75.61,75.67,75.58,75.65,147984.45308162132,61.4507,61.4995,61.4263,61.4832,147984.4531
2017-02-10 09:30:00,75.37,75.82,75.16,75.66,34475.2915047196,61.2556,61.6214,61.085,61.4913,34475.2915
2017-02-10 10:00:00,75.67,75.99,75.66,75.97,44336.4797334814,61.4995,61.7595,61.4913,61.7433,44336.4797
2017-02-10 10:30:00,75.94,76.02,75.86,75.89,34865.352581898944,61.7189,61.7839,61.6539,61.6783,34865.3526
2017-02-10 11:00:00,75.91,75.97,75.66,75.74,74888.95058300943,61.6945,61.7433,61.4913,61.5563,74888.9506
2017-02-10 11:30:00,75.76,75.8,75.53,75.57,24611.32704053304,61.5726,61.6051,61.3857,61.4182,24611.327
2017-02-10 12:00:00,75.6,75.77,75.57,75.77,16561.632426429762,61.4426,61.5807,61.4182,61.5807,16561.6324
2017-02-10 12:30:00,75.76,75.93,75.74,75.9,27634.647418101053,61.5726,61.7108,61.5563,61.6864,27634.6474
2017-02-10 13:00:00,75.89,75.92,75.84,75.86,17079.40033314825,61.6783,61.7026,61.6376,61.6539,17079.4003
2017-02-10 13:30:00,75.84,76.03,75.84,75.98,28035.813436979453,61.6376,61.792,61.6376,61.7514,28035.8134
2017-02-10 14:00:00,75.97,76.02,75.88,75.98,29211.549139367016,61.7433,61.7839,61.6701,61.7514,29211.5491
2017-02-10 14:30:00,75.99,76.06,75.94,75.99,30473.348139922266,61.7595,61.8164,61.7189,61.7595,30473.3481
2017-02-10 15:00:00,75.99,76.1,75.97,76.07,50222.09883398112,61.7595,61.8489,61.7433,61.8245,50222.0988
2017-02-10 15:30:00,76.06,76.18,76.05,76.11,125367.85119378124,61.8164,61.9139,61.8083,61.8571,125367.8512
2017-02-13 09:30:00,76.21,76.61,76.21,76.58,78478.62298722932,62.2728,62.5997,62.2728,62.5752,78478.623
2017-02-13 10:00:00,76.56,76.66,76.43,76.58,88954.74736257634,62.5588,62.6406,62.4526,62.5752,88954.7474
2017-02-13 10:30:00,76.57,76.61,76.43,76.54,144913.9367018323,62.567,62.5997,62.4526,62.5425,144913.9367
2017-02-13 11:00:00,76.56,76.73,76.51,76.71,81546.36313159355,62.5588,62.6978,62.518,62.6814,81546.3631
2017-02-13 11:30:00,76.69,76.71,76.5,76.61,54046.36313159356,62.6651,62.6814,62.5098,62.5997,54046.3631
2017-02-13 12:00:00,76.61,76.65,76.36,76.47,57523.59800111049,62.5997,62.6324,62.3954,62.4853,57523.598
2017-02-13 12:30:00,76.48,76.77,76.48,76.74,53847.862298722925,62.4935,62.7304,62.4935,62.7059,53847.8623
2017-02-13 13:00:00,76.74,77.05,76.74,77.04,71532.48195446974,62.7059,62.9592,62.7059,62.9511,71532.482
2017-02-13 13:30:00,77.01,77.2,77.0,77.18,55072.18212104386,62.9265,63.0818,62.9184,63.0655,55072.1821
2017-02-13 14:00:00,77.18,77.26,77.08,77.21,51204.88617434758,63.0655,63.1308,62.9837,63.09,51204.8862
2017-02-13 14:30:00,77.22,77.36,77.17,77.28,35331.7601332593,63.0981,63.2125,63.0573,63.1472,35331.7601
2017-02-13 15:00:00,77.28,77.34,77.18,77.3,47619.37812326485,63.1472,63.1962,63.0655,63.1635,47619.3781
2017-02-13 15:30:00,77.31,77.39,77.26,77.35,135716.2687395891,63.1717,63.2371,63.1308,63.2044,135716.2687
2017-02-14 09:30:00,77.21,77.45,76.83,76.85,191079.9555802332,63.09,63.2861,62.7795,62.7958,191079.9556
2017-02-14 10:00:00,76.83,76.83,76.64,76.77,54079.67795669072,62.7795,62.7795,62.6242,62.7304,54079.678
2017-02-14 10:30:00,76.76,76.99,76.67,76.95,65134.64741810105,62.7223,62.9102,62.6487,62.8775,65134.6474
2017-02-14 11:00:00,76.98,76.98,76.7,76.72,42134.92504164353,62.902,62.902,62.6732,62.6896,42134.925
2017-02-14 11:30:00,76.74,76.9,76.73,76.82,30738.478622987222,62.7059,62.8367,62.6978,62.7713,30738.4786
2017-02-14 12:00:00,76.83,76.83,76.59,76.67,37363.96446418656,62.7795,62.7795,62.5834,62.6487,37363.9645
2017-02-14 12:30:00,76.69,76.85,76.63,76.83,23915.88006662965,62.6651,62.7958,62.616,62.7795,23915.8801
2017-02-14 13:00:00,76.84,76.94,76.76,76.85,38879.78900610771,62.7876,62.8693,62.7223,62.7958,38879.789
2017-02-14 13:30:00,76.86,77.07,76.86,77.04,35755.13603553581,62.804,62.9756,62.804,62.9511,35755.136
2017-02-14 14:00:00,77.02,77.15,76.91,77.04,40471.96002220988,62.9347,63.0409,62.8448,62.9511,40471.96
2017-02-14 14:30:00,77.04,77.13,76.92,76.94,63706.27429205996,62.9511,63.0246,62.853,62.8693,63706.2743
2017-02-14 15:00:00,76.95,77.11,76.94,77.11,53470.29428095502,62.8775,63.0083,62.8693,63.0083,53470.2943
2017-02-14 15:30:00,77.13,77.35,76.98,77.23,152166.8517490283,63.0246,63.2044,62.902,63.1063,152166.8517
2017-02-15 09:30:00,76.96,77.2,76.92,77.1,28603.55358134369,62.8857,63.0818,62.853,63.0001,28603.5536
2017-02-15 10:00:00,77.1,77.38,77.1,77.28,46643.531371460296,63.0001,63.2289,63.0001,63.1472,46643.5314
2017-02-15 10:30:00,77.29,77.52,77.22,77.52,71647.69572459745,63.1553,63.3433,63.0981,63.3433,71647.6957
2017-02-15 11:00:00,77.51,77.75,77.5,77.7,42697.11271515824,63.3351,63.5312,63.3269,63.4904,42697.1127
2017-02-15 11:30:00,77.67,77.67,77.46,77.52,109622.43198223208,63.4658,63.4658,63.2942,63.3433,109622.432
2017-02-15 12:00:00,77.5,77.64,77.39,77.45,23947.80677401444,63.3269,63.4413,63.2371,63.2861,23947.8068
2017-02-15 12:30:00,77.46,77.61,77.44,77.54,26996.113270405327,63.2942,63.4168,63.2779,63.3596,26996.1133
2017-02-15 13:00:00,77.55,77.61,77.37,77.37,19676.56857301499,63.3678,63.4168,63.2207,63.2207,19676.5686
2017-02-15 13:30:00,77.39,77.7,77.39,77.7,31443.642420877288,63.2371,63.4904,63.2371,63.4904,31443.6424
2017-02-15 14:00:00,77.68,77.69,77.46,77.61,21836.4797334814,63.474,63.4822,63.2942,63.4168,21836.4797
2017-02-15 14:30:00,77.6,77.62,77.43,77.52,38174.62520821765,63.4086,63.425,63.2697,63.3433,38174.6252
2017-02-15 15:00:00,77.53,77.72,77.53,77.64,31867.018323153803,63.3514,63.5067,63.3514,63.4413,31867.0183
2017-02-15 15:30:00,77.64,77.65,77.49,77.52,113076.06885063852,63.4413,63.4495,63.3188,63.3433,113076.0689
2017-02-16 09:30:00,77.64,77.7,77.45,77.5,50893.94780677401,63.4413,63.4904,63.2861,63.3269,50893.9478
2017-02-16 10:00:00,77.49,77.59,77.22,77.3,42970.5719044975,63.3188,63.4005,63.0981,63.1635,42970.5719
2017-02-16 10:30:00,77.26,77.42,77.21,77.21,42168.239866740696,63.1308,63.2616,63.09,63.09,42168.2399
2017-02-16 11:00:00,77.25,77.28,76.97,77.11,48413.38145474736,63.1227,63.1472,62.8939,63.0083,48413.3815
2017-02-16 11:30:00,77.12,77.36,77.1,77.36,7547.196002220988,63.0164,63.2125,63.0001,63.2125,7547.196
2017-02-16 12:00:00,77.37,77.41,77.09,77.13,8892.282065519155,63.2207,63.2534,62.9919,63.0246,8892.2821
2017-02-16 12:30:00,77.15,77.28,77.11,77.23,13531.371460299832,63.0409,63.1472,63.0083,63.1063,13531.3715
2017-02-16 13:00:00,77.22,77.23,77.08,77.14,36203.4980566352,63.0981,63.1063,62.9837,63.0328,36203.4981
2017-02-16 13:30:00,77.16,77.21,77.11,77.19,31880.89950027762,63.0491,63.09,63.0083,63.0736,31880.8995
2017-02-16 14:00:00,77.18,77.26,77.06,77.08,32189.061632426427,63.0655,63.1308,62.9674,62.9837,32189.0616
2017-02-16 14:30:00,77.1,77.21,77.09,77.21,17286.22987229317,63.0001,63.09,62.9919,63.09,17286.2299
2017-02-16 15:00:00,77.19,77.31,77.15,77.24,30213.770127706823,63.0736,63.1717,63.0409,63.1145,30213.7701
2017-02-16 15:30:00,77.21,77.34,77.21,77.31,80512.21543586896,63.09,63.1962,63.09,63.1717,80512.2154
2017-02-17 09:30:00,75.43,75.73,75.28,75.63,130520.54414214323,61.6355,61.8806,61.5129,61.7989,130520.5441
2017-02-17 10:00:00,75.63,75.85,75.57,75.83,82043.30927262631,61.7989,61.9787,61.7499,61.9623,82043.3093
2017-02-17 10:30:00,75.87,76.04,75.81,75.94,42008.606329816765,61.995,62.1339,61.946,62.0522,42008.6063
2017-02-17 11:00:00,75.93,76.02,75.84,75.87,71307.60688506385,62.0441,62.1176,61.9705,61.995,71307.6069
2017-02-17 11:30:00,75.88,76.08,75.88,75.92,15303.99777901166,62.0032,62.1666,62.0032,62.0359,15303.9978
2017-02-17 12:00:00,75.92,76.02,75.84,76.0,41261.79900055524,62.0359,62.1176,61.9705,62.1013,41261.799
2017-02-17 12:30:00,75.97,76.15,75.97,76.0,16617.15713492504,62.0767,62.2238,62.0767,62.1013,16617.1571
2017-02-17 13:00:00,75.99,76.05,75.87,76.05,20977.23486951693,62.0931,62.1421,61.995,62.1421,20977.2349
2017-02-17 13:30:00,76.07,76.08,75.81,75.95,43860.355358134366,62.1584,62.1666,61.946,62.0604,43860.3554
2017-02-17 14:00:00,75.96,76.15,75.94,76.05,20959.18933925597,62.0686,62.2238,62.0522,62.1421,20959.1893
2017-02-17 14:30:00,76.1,76.21,75.93,75.95,41150.74958356469,62.183,62.2728,62.0441,62.0604,41150.7496
2017-02-17 15:00:00,75.97,76.04,75.92,76.0,24712.65963353692,62.0767,62.1339,62.0359,62.1013,24712.6596
2017-02-17 15:30:00,76.01,76.27,75.99,76.24,188019.15602443085,62.1094,62.3219,62.0931,62.2974,188019.156
2017-02-21 09:30:00,75.63,76.33,75.58,75.86,129210.16102165464,61.7989,62.3709,61.7581,61.9869,129210.161
2017-02-21 10:00:00,75.82,76.15,75.76,75.82,59186.56302054414,61.9542,62.2238,61.9051,61.9542,59186.563
2017-02-21 10:30:00,75.83,75.92,75.69,75.92,43105.21932259856,61.9623,62.0359,61.8479,62.0359,43105.2193
2017-02-21 11:00:00,75.92,75.94,75.57,75.68,59426.70738478623,62.0359,62.0522,61.7499,61.8398,59426.7074
2017-02-21 11:30:00,75.71,75.71,75.48,75.53,40709.328151027206,61.8643,61.8643,61.6763,61.7172,40709.3282
2017-02-21 12:00:00,75.53,75.7,75.48,75.62,29476.67962243198,61.7172,61.8561,61.6763,61.7907,29476.6796
2017-02-21 12:30:00,75.61,75.69,75.51,75.56,15789.838978345362,61.7826,61.8479,61.7009,61.7417,15789.839
2017-02-21 13:00:00,75.56,75.68,75.56,75.56,29132.426429761243,61.7417,61.8398,61.7417,61.7417,29132.4264
2017-02-21 13:30:00,75.6,75.66,75.59,75.64,28055.247084952804,61.7744,61.8234,61.7662,61.8071,28055.2471
2017-02-21 14:00:00,75.65,75.8,75.64,75.77,44057.46807329261,61.8153,61.9378,61.8071,61.9133,44057.4681
2017-02-21 14:30:00,75.78,75.92,75.74,75.84,25369.239311493613,61.9215,62.0359,61.8888,61.9705,25369.2393
2017-02-21 15:00:00,75.85,76.13,75.85,76.06,75794.0033314825,61.9787,62.2075,61.9787,62.1503,75794.0033
2017-02-21 15:30:00,76.09,76.15,76.0,76.08,84523.87562465297,62.1748,62.2238,62.1013,62.1666,84523.8756
2017-02-22 09:30:00,75.28,75.5,75.2,75.43,60348.41754580788,61.5129,61.6927,61.4476,61.6355,60348.4175
2017-02-22 10:00:00,75.4,75.67,75.38,75.56,27295.946696279843,61.611,61.8316,61.5946,61.7417,27295.9467
2017-02-22 10:30:00,75.59,75.88,75.56,75.77,29129.65019433648,61.7662,62.0032,61.7417,61.9133,29129.6502
2017-02-22 11:00:00,75.78,75.79,75.49,75.58,30789.83897834536,61.9215,61.9297,61.6845,61.7581,30789.839
2017-02-22 11:30:00,75.56,75.89,75.55,75.83,12791.504719600222,61.7417,62.0114,61.7335,61.9623,12791.5047
2017-02-22 12:00:00,75.8,75.87,75.76,75.79,14666.851749028316,61.9378,61.995,61.9051,61.9297,14666.8517
2017-02-22 12:30:00,75.79,75.91,75.71,75.83,16717.101610216545,61.9297,62.0277,61.8643,61.9623,16717.1016
2017-02-22 13:00:00,75.84,75.84,75.71,75.76,23114.936146585227,61.9705,61.9705,61.8643,61.9051,23114.9361
2017-02-22 13:30:00,75.76,75.8,75.71,75.78,46746.252082176565,61.9051,61.9378,61.8643,61.9215,46746.2521
2017-02-22 14:00:00,75.81,76.05,75.81,75.97,34827.87340366463,61.946,62.1421,61.946,62.0767,34827.8734
2017-02-22 14:30:00,75.97,75.99,75.94,75.96,18914.491948917268,62.0767,62.0931,62.0522,62.0686,18914.4919
2017-02-22 15:00:00,75.95,76.02,75.91,75.99,36982.23209328151,62.0604,62.1176,62.0277,62.0931,36982.2321
2017-02-22 15:30:00,76.04,76.19,76.03,76.07,71717.10161021654,62.1339,62.2565,62.1258,62.1584,71717.1016
2017-02-23 09:30:00,75.83,76.37,75.83,76.33,53171.84897279289,61.9623,62.4036,61.9623,62.3709,53171.849
2017-02-23 10:00:00,76.36,76.36,75.92,75.92,37701.27706829539,62.3954,62.3954,62.0359,62.0359,37701.2771
2017-02-23 10:30:00,75.94,76.07,75.94,75.94,26007.77345918934,62.0522,62.1584,62.0522,62.0522,26007.7735
2017-02-23 11:00:00,75.99,75.99,75.66,75.69,25119.37812326485,62.0931,62.0931,61.8234,61.8479,25119.3781
2017-02-23 11:30:00,75.66,75.91,75.66,75.89,18527.207107162685,61.8234,62.0277,61.8234,62.0114,18527.2071
2017-02-23 12:00:00,75.91,76.15,75.88,76.14,12631.87118267629,62.0277,62.2238,62.0032,62.2156,12631.8712
2017-02-23 12:30:00,76.12,76.15,76.04,76.04,8192.670738478622,62.1993,62.2238,62.1339,62.1339,8192.6707
2017-02-23 13:00:00,76.06,76.08,75.97,76.0,9257.357023875624,62.1503,62.1666,62.0767,62.1013,9257.357
2017-02-23 13:30:00,76.01,76.05,75.93,75.94,4580.788450860633,62.1094,62.1421,62.0441,62.0522,4580.7885
2017-02-23 14:00:00,75.97,76.02,75.86,75.89,9022.765130483063,62.0767,62.1176,61.9869,62.0114,9022.7651
2017-02-23 14:30:00,75.88,75.99,75.86,75.89,10749.583564686283,62.0032,62.0931,61.9869,62.0114,10749.5836
2017-02-23 15:00:00,75.92,75.92,75.84,75.84,13983.897834536368,62.0359,62.0359,61.9705,61.9705,13983.8978
2017-02-23 15:30:00,75.83,75.92,75.8,75.87,105372.01554691837,61.9623,62.0359,61.9378,61.995,105372.0155
2017-02-24 09:30:00,74.83,75.15,74.83,75.03,36333.98112159911,61.1452,61.4067,61.1452,61.3086,36333.9811
2017-02-24 10:00:00,75.07,75.12,74.73,74.89,31464.46418656302,61.3413,61.3822,61.0635,61.1942,31464.4642
2017-02-24 10:30:00,74.88,75.05,74.87,75.02,26275.680177679067,61.1861,61.325,61.1779,61.3005,26275.6802
2017-02-24 11:00:00,75.05,75.33,75.05,75.24,21508.883953359244,61.325,61.5538,61.325,61.4802,21508.884
2017-02-24 11:30:00,75.21,75.38,75.18,75.33,12690.172126596335,61.4557,61.5946,61.4312,61.5538,12690.1721
2017-02-24 12:00:00,75.32,75.56,75.31,75.56,14772.348695169349,61.5456,61.7417,61.5374,61.7417,14772.3487
2017-02-24 12:30:00,75.56,75.65,75.53,75.58,12631.87118267629,61.7417,61.8153,61.7172,61.7581,12631.8712
2017-02-24 13:00:00,75.6,75.6,75.28,75.28,11243.75347029428,61.7744,61.7744,61.5129,61.5129,11243.7535
2017-02-24 13:30:00,75.27,75.39,75.27,75.38,12211.27151582454,61.5048,61.6028,61.5048,61.5946,12211.2715
2017-02-24 14:00:00,75.4,75.43,75.33,75.38,10091.615769017211,61.611,61.6355,61.5538,61.5946,10091.6158
2017-02-24 14:30:00,75.38,75.4,75.21,75.26,22924.76401998889,61.5946,61.611,61.4557,61.4966,22924.764
2017-02-24 15:00:00,75.25,75.48,75.16,75.41,29554.41421432537,61.4884,61.6763,61.4149,61.6191,29554.4142
2017-02-24 15:30:00,75.38,75.41,75.31,75.35,96335.36923931148,61.5946,61.6191,61.5374,61.5701,96335.3692
2017-02-27 09:30:00,74.63,75.17,74.58,75.1,106676.84619655748,60.9818,61.423,60.9409,61.3658,106676.8462
2017-02-27 10:00:00,75.09,75.32,75.02,75.21,62652.69294836202,61.3577,61.5456,61.3005,61.4557,62652.6929
2017-02-27 10:30:00,75.22,75.29,75.07,75.22,44825.09716823987,61.4639,61.5211,61.3413,61.4639,44825.0972
2017-02-27 11:00:00,75.22,75.35,75.22,75.33,24751.52692948361,61.4639,61.5701,61.4639,61.5538,24751.5269
2017-02-27 11:30:00,75.36,75.51,75.33,75.4,13596.612992781787,61.5783,61.7009,61.5538,61.611,13596.613
2017-02-27 12:00:00,75.36,75.5,75.3,75.37,12286.22987229317,61.5783,61.6927,61.5293,61.5865,12286.2299
2017-02-27 12:30:00,75.38,75.4,75.31,75.31,9772.34869516935,61.5946,61.611,61.5374,61.5374,9772.3487
2017-02-27 13:00:00,75.33,75.38,75.2,75.36,48144.08661854525,61.5538,61.5946,61.4476,61.5783,48144.0866
2017-02-27 13:30:00,75.33,75.47,75.32,75.45,10272.071071626871,61.5538,61.6682,61.5456,61.6518,10272.0711
2017-02-27 14:00:00,75.45,75.53,75.43,75.45,58822.87617990005,61.6518,61.7172,61.6355,61.6518,58822.8762
2017-02-27 14:30:00,75.46,75.61,75.45,75.56,49773.73681288173,61.66,61.7826,61.6518,61.7417,49773.7368
2017-02-27 15:00:00,75.55,75.71,75.53,75.63,32055.802332037754,61.7335,61.8643,61.7172,61.7989,32055.8023
2017-02-27 15:30:00,75.62,75.66,75.48,75.65,155966.12992781788,61.7907,61.8234,61.6763,61.8153,155966.1299
2017-02-28 09:30:00,75.37,75.63,75.35,75.53,52108.55080510827,61.5865,61.7989,61.5701,61.7172,52108.5508
2017-02-28 10:00:00,75.51,75.56,75.46,75.46,15030.538589672404,61.7009,61.7417,61.66,61.66,15030.5386
2017-02-28 10:30:00,75.49,75.69,75.48,75.69,31871.182676290948,61.6845,61.8479,61.6763,61.8479,31871.1827
2017-02-28 11:00:00,75.68,75.97,75.67,75.84,27935.86896168795,61.8398,62.0767,61.8316,61.9705,27935.869
2017-02-28 11:30:00,75.83,75.84,75.72,75.72,9979.17823431427,61.9623,61.9705,61.8725,61.8725,9979.1782
2017-02-28 12:00:00,75.7,75.72,75.48,75.48,9124.097723486952,61.8561,61.8725,61.6763,61.6763,9124.0977
2017-02-28 12:30:00,75.45,75.45,75.33,75.37,14367.018323153805,61.6518,61.6518,61.5538,61.5865,14367.0183
2017-02-28 13:00:00,75.38,75.71,75.35,75.67,24739.03387007218,61.5946,61.8643,61.5701,61.8316,24739.0339
2017-02-28 13:30:00,75.69,75.69,75.56,75.57,25395.613548028872,61.8479,61.8479,61.7417,61.7499,25395.6135
2017-02-28 14:00:00,75.58,75.58,75.37,75.51,14493.337034980565,61.7581,61.7581,61.5865,61.7009,14493.337
2017-02-28 14:30:00,75.51,75.57,75.44,75.47,23134.369794558577,61.7009,61.7499,61.6437,61.6682,23134.3698
2017-02-28 15:00:00,75.47,75.48,75.35,75.35,29619.65574680733,61.6682,61.6763,61.5701,61.5701,29619.6557
2017-02-28 15:30:00,75.38,75.48,75.33,75.44,86796.22431982232,61.5946,61.6763,61.5538,61.6437,86796.2243
2017-03-01 09:30:00,75.97,76.47,75.95,76.47,81353.41476957245,62.0767,62.4853,62.0604,62.4853,81353.4148
2017-03-01 10:00:00,76.44,76.57,76.37,76.51,40509.4392004442,62.4608,62.567,62.4036,62.518,40509.4392
2017-03-01 10:30:00,76.51,76.51,76.02,76.05,17849.805663520267,62.518,62.518,62.1176,62.1421,17849.8057
2017-03-01 11:00:00,76.05,76.17,75.97,76.12,19239.311493614656,62.1421,62.2402,62.0767,62.1993,19239.3115
2017-03-01 11:30:00,76.12,76.12,75.91,75.97,10821.76568573015,62.1993,62.1993,62.0277,62.0767,10821.7657
2017-03-01 12:00:00,75.93,76.19,75.92,76.09,12087.729039422542,62.0441,62.2565,62.0359,62.1748,12087.729
2017-03-01 12:30:00,76.09,76.18,76.05,76.18,10237.368128817325,62.1748,62.2483,62.1421,62.2483,10237.3681
2017-03-01 13:00:00,76.19,76.21,76.04,76.1,12072.45974458634,62.2565,62.2728,62.1339,62.183,12072.4597
2017-03-01 13:30:00,76.1,76.12,75.89,75.89,15494.169905607994,62.183,62.1993,62.0114,62.0114,15494.1699
2017-03-01 14:00:00,75.87,76.05,75.87,76.04,18975.56912826208,61.995,62.1421,61.995,62.1339,18975.5691
2017-03-01 14:30:00,76.05,76.05,75.74,75.92,16035.535813436978,62.1421,62.1421,61.8888,62.0359,16035.5358
2017-03-01 15:00:00,75.89,75.96,75.79,75.84,28722.93170460855,62.0114,62.0686,61.9297,61.9705,28722.9317
2017-03-01 15:30:00,75.82,75.91,75.72,75.73,92937.25707940033,61.9542,62.0277,61.8725,61.8806,92937.2571
2017-03-02 09:30:00,74.82,75.13,74.72,74.98,99725.15269294837,61.137,61.3904,61.0553,61.2678,99725.1527
2017-03-02 10:00:00,75.0,75.08,74.94,75.01,44258.745141588006,61.2841,61.3495,61.2351,61.2923,44258.7451
2017-03-02 10:30:00,75.04,75.09,75.0,75.08,26406.16324264297,61.3168,61.3577,61.2841,61.3495,26406.1632
2017-03-02 11:00:00,75.09,75.2,75.06,75.12,39979.17823431427,61.3577,61.4476,61.3332,61.3822,39979.1782
2017-03-02 11:30:00,75.1,75.25,75.07,75.19,9764.019988895056,61.3658,61.4884,61.3413,61.4394,9764.02
2017-03-02 12:00:00,75.17,75.19,75.05,75.1,10281.787895613546,61.423,61.4394,61.325,61.3658,10281.7879
2017-03-02 12:30:00,75.09,75.22,75.06,75.18,10942.531926707385,61.3577,61.4639,61.3332,61.4312,10942.5319
2017-03-02 13:00:00,75.2,75.2,74.91,74.95,24297.612437534703,61.4476,61.4476,61.2106,61.2433,24297.6124
2017-03-02 13:30:00,74.94,75.12,74.92,75.08,17844.253192670738,61.2351,61.3822,61.2188,61.3495,17844.2532
2017-03-02 14:00:00,75.09,75.27,75.02,75.22,20652.415324819543,61.3577,61.5048,61.3005,61.4639,20652.4153
2017-03-02 14:30:00,75.18,75.27,75.17,75.19,18557.74569683509,61.4312,61.5048,61.423,61.4394,18557.7457
2017-03-02 15:00:00,75.19,75.19,74.98,75.03,28800.666296501942,61.4394,61.4394,61.2678,61.3086,28800.6663
2017-03-02 15:30:00,75.03,75.08,74.85,75.01,92906.71848972792,61.3086,61.3495,61.1616,61.2923,92906.7185
2017-03-03 09:30:00,74.92,75.04,74.67,74.71,26418.656302054413,61.2188,61.3168,61.0145,61.0472,26418.6563
2017-03-03 10:00:00,74.73,74.79,74.4,74.45,19793.17046085508,61.0635,61.1125,60.7939,60.8347,19793.1705
2017-03-03 10:30:00,74.45,74.79,74.41,74.73,27214.047751249305,60.8347,61.1125,60.802,61.0635,27214.0478
2017-03-03 11:00:00,74.72,74.76,74.53,74.55,69476.67962243198,61.0553,61.088,60.9001,60.9164,69476.6796
2017-03-03 11:30:00,74.58,74.7,74.53,74.56,30799.55580233204,60.9409,61.039,60.9001,60.9246,30799.5558
2017-03-03 12:00:00,74.6,74.81,74.59,74.81,29762.631871182675,60.9573,61.1289,60.9491,61.1289,29762.6319
2017-03-03 12:30:00,74.77,75.01,74.77,74.99,50789.83897834536,61.0962,61.2923,61.0962,61.276,50789.839
2017-03-03 13:00:00,74.96,74.98,74.81,74.9,30260.966129927816,61.2514,61.2678,61.1289,61.2024,30260.9661
2017-03-03 13:30:00,74.88,74.9,74.77,74.82,25374.79178234314,61.1861,61.2024,61.0962,61.137,25374.7918
2017-03-03 14:00:00,74.84,74.97,74.84,74.94,23990.83842309828,61.1534,61.2596,61.1534,61.2351,23990.8384
2017-03-03 14:30:00,74.97,75.02,74.9,74.91,30985.563575791224,61.2596,61.3005,61.2024,61.2106,30985.5636
2017-03-03 15:00:00,74.91,75.15,74.88,75.07,54966.68517490283,61.2106,61.4067,61.1861,61.3413,54966.6852
2017-03-03 15:30:00,75.07,75.2,75.02,75.05,82738.7562465297,61.3413,61.4476,61.3005,61.325,82738.7562
2017-03-06 09:30:00,74.53,74.56,73.92,74.06,81597.72348695168,60.9001,60.9246,60.4016,60.516,81597.7235
2017-03-06 10:00:00,74.09,74.19,74.02,74.13,29013.04830649639,60.5405,60.6223,60.4834,60.5732,29013.0483
2017-03-06 10:30:00,74.11,74.16,73.9,73.95,21098.00111049417,60.5569,60.5977,60.3853,60.4262,21098.0011
2017-03-06 11:00:00,73.95,73.96,73.69,73.73,30809.27262631871,60.4262,60.4343,60.2137,60.2464,30809.2726
2017-03-06 11:30:00,73.73,73.78,73.61,73.69,18913.103831204884,60.2464,60.2872,60.1483,60.2137,18913.1038
2017-03-06 12:00:00,73.72,73.88,73.71,73.83,22498.611882287616,60.2382,60.369,60.23,60.3281,22498.6119
2017-03-06 12:30:00,73.81,74.17,73.8,74.13,25968.90616324264,60.3118,60.6059,60.3036,60.5732,25968.9062
2017-03-06 13:00:00,74.15,74.18,74.04,74.09,19196.27984453081,60.5896,60.6141,60.4997,60.5405,19196.2798
2017-03-06 13:30:00,74.15,74.17,74.02,74.02,8151.027207107162,60.5896,60.6059,60.4834,60.4834,8151.0272
2017-03-06 14:00:00,74.01,74.09,73.97,74.0,14689.061632426428,60.4752,60.5405,60.4425,60.467,14689.0616
2017-03-06 14:30:00,73.97,74.04,73.93,73.93,12295.946696279843,60.4425,60.4997,60.4098,60.4098,12295.9467
2017-03-06 15:00:00,73.96,73.99,73.92,73.96,16640.755136035536,60.4343,60.4588,60.4016,60.4343,16640.7551
2017-03-06 15:30:00,73.96,74.06,73.87,74.05,72240.42198778456,60.4343,60.516,60.3608,60.5079,72240.422
2017-03-07 09:30:00,73.94,73.94,73.57,73.74,47747.084952804,60.418,60.418,60.1156,60.2546,47747.085
2017-03-07 10:00:00,73.73,74.01,73.72,74.01,42520.82176568573,60.2464,60.4752,60.2382,60.4752,42520.8218
2017-03-07 10:30:00,74.01,74.06,73.81,73.96,58485.56357579122,60.4752,60.516,60.3118,60.4343,58485.5636
2017-03-07 11:00:00,73.97,73.97,73.76,73.8,52143.25374791782,60.4425,60.4425,60.2709,60.3036,52143.2537
2017-03-07 11:30:00,73.77,73.82,73.68,73.8,32559.689061632424,60.2791,60.3199,60.2055,60.3036,32559.6891
2017-03-07 12:00:00,73.8,73.86,73.72,73.83,38728.48417545808,60.3036,60.3526,60.2382,60.3281,38728.4842
2017-03-07 12:30:00,73.83,73.86,73.7,73.74,37878.956135480286,60.3281,60.3526,60.2219,60.2546,37878.9561
2017-03-07 13:00:00,73.75,73.76,73.68,73.73,18945.03053858967,60.2627,60.2709,60.2055,60.2464,18945.0305
2017-03-07 13:30:00,73.7,73.73,73.53,73.53,24083.84230982788,60.2219,60.2464,60.083,60.083,24083.8423
2017-03-07 14:00:00,73.55,73.62,73.5,73.52,24565.519156024428,60.0993,60.1565,60.0584,60.0748,24565.5192
2017-03-07 14:30:00,73.53,73.6,73.49,73.6,28010.82731815658,60.083,60.1402,60.0503,60.1402,28010.8273
2017-03-07 15:00:00,73.6,73.7,73.6,73.61,40617.71238201,60.1402,60.2219,60.1402,60.1483,40617.7124
2017-03-07 15:30:00,73.61,73.65,73.45,73.5,108843.69794558578,60.1483,60.181,60.0176,60.0584,108843.6979
2017-03-08 09:30:00,73.13,73.5,72.95,73.35,102977.5124930594,59.7561,60.0584,59.609,59.9359,102977.5125
2017-03-08 10:00:00,73.39,73.63,73.3,73.57,49160.18878400888,59.9686,60.1647,59.895,60.1156,49160.1888
2017-03-08 10:30:00,73.61,73.65,73.38,73.52,22071.07162687396,60.1483,60.181,59.9604,60.0748,22071.0716
2017-03-08 11:00:00,73.57,73.58,73.35,73.47,35707.94003331482,60.1156,60.1238,59.9359,60.0339,35707.94
2017-03-08 11:30:00,73.46,73.5,73.32,73.5,14546.08550805108,60.0258,60.0584,59.9114,60.0584,14546.0855
2017-03-08 12:00:00,73.51,73.65,73.44,73.6,18407.828983897834,60.0666,60.181,60.0094,60.1402,18407.829
2017-03-08 12:30:00,73.61,73.68,73.52,73.58,13048.306496390893,60.1483,60.2055,60.0748,60.1238,13048.3065
2017-03-08 13:00:00,73.6,73.76,73.59,73.7,14514.158800666297,60.1402,60.2709,60.132,60.2219,14514.1588
2017-03-08 13:30:00,73.73,73.86,73.7,73.83,26313.15935591338,60.2464,60.3526,60.2219,60.3281,26313.1594
2017-03-08 14:00:00,73.82,73.82,73.58,73.71,20076.34647418101,60.3199,60.3199,60.1238,60.23,20076.3465
2017-03-08 14:30:00,73.71,73.78,73.68,73.75,12269.572459744586,60.23,60.2872,60.2055,60.2627,12269.5725
2017-03-08 15:00:00,73.72,73.85,73.6,73.64,32441.69905607996,60.2382,60.3444,60.1402,60.1728,32441.6991
2017-03-08 15:30:00,73.64,73.65,73.4,73.47,112351.47140477512,60.1728,60.181,59.9767,60.0339,112351.4714
2017-03-09 09:30:00,73.52,73.77,73.46,73.68,50130.483064963904,60.0748,60.2791,60.0258,60.2055,50130.4831
2017-03-09 10:00:00,73.72,73.83,73.62,73.62,23742.3653525819,60.2382,60.3281,60.1565,60.1565,23742.3654
2017-03-09 10:30:00,73.6,73.68,73.44,73.47,24461.41032759578,60.1402,60.2055,60.0094,60.0339,24461.4103
2017-03-09 11:00:00,73.49,73.65,73.49,73.62,26539.422543031647,60.0503,60.181,60.0503,60.1565,26539.4225
2017-03-09 11:30:00,73.67,73.86,73.59,73.6,7849.805663520266,60.1974,60.3526,60.132,60.1402,7849.8057
2017-03-09 12:00:00,73.55,73.75,73.55,73.55,8634.092171016102,60.0993,60.2627,60.0993,60.0993,8634.0922
2017-03-09 12:30:00,73.54,73.68,73.44,73.62,9401.721265963351,60.0911,60.2055,60.0094,60.1565,9401.7213
2017-03-09 13:00:00,73.63,73.74,73.57,73.59,7264.019988895057,60.1647,60.2546,60.1156,60.132,7264.02
2017-03-09 13:30:00,73.57,73.65,73.47,73.6,9161.576901721266,60.1156,60.181,60.0339,60.1402,9161.5769
2017-03-09 14:00:00,73.59,73.61,73.31,73.44,15609.383675735702,60.132,60.1483,59.9032,60.0094,15609.3837
2017-03-09 14:30:00,73.46,73.73,73.45,73.7,58234.31426985008,60.0258,60.2464,60.0176,60.2219,58234.3143
2017-03-09 15:00:00,73.7,73.88,73.67,73.8,32116.87951138256,60.2219,60.369,60.1974,60.3036,32116.8795
2017-03-09 15:30:00,73.86,74.01,73.81,73.86,84303.16490838422,60.3526,60.4752,60.3118,60.3526,84303.1649
2017-03-10 09:30:00,74.69,74.8,74.5,74.77,32819.26707384786,61.0308,61.1207,60.8756,61.0962,32819.2671
2017-03-10 10:00:00,74.78,74.94,74.77,74.83,17920.599666851747,61.1044,61.2351,61.0962,61.1452,17920.5997
2017-03-10 10:30:00,74.8,74.91,74.71,74.9,30440.03331482509,61.1207,61.2106,61.0472,61.2024,30440.0333
2017-03-10 11:00:00,74.9,75.03,74.8,74.99,27233.48139922265,61.2024,61.3086,61.1207,61.276,27233.4814
2017-03-10 11:30:00,75.02,75.07,74.88,74.89,12338.978345363686,61.3005,61.3413,61.1861,61.1942,12338.9783
2017-03-10 12:00:00,74.89,74.94,74.83,74.9,7125.2082176568565,61.1942,61.2351,61.1452,61.2024,7125.2082
2017-03-10 12:30:00,74.85,74.85,74.71,74.76,10753.74791782343,61.1616,61.1616,61.0472,61.088,10753.7479
2017-03-10 13:00:00,74.78,74.78,74.67,74.71,7001.6657412548575,61.1044,61.1044,61.0145,61.0472,7001.6657
2017-03-10 13:30:00,74.76,74.81,74.63,74.75,10727.373681288173,61.088,61.1289,60.9818,61.0798,10727.3737
2017-03-10 14:00:00,74.76,74.81,74.69,74.78,8151.027207107162,61.088,61.1289,61.0308,61.1044,8151.0272
2017-03-10 14:30:00,74.76,74.83,74.74,74.81,6679.622431982231,61.088,61.1452,61.0717,61.1289,6679.6224
2017-03-10 15:00:00,74.77,75.07,74.76,75.07,21676.846196557468,61.0962,61.3413,61.088,61.3413,21676.8462
2017-03-10 15:30:00,75.07,75.07,74.86,74.91,55380.34425319267,61.3413,61.3413,61.1697,61.2106,55380.3443
2017-03-13 09:30:00,76.87,77.62,76.66,76.73,231542.1987784564,62.8121,63.425,62.6406,62.6978,231542.1988
2017-03-13 10:00:00,76.69,76.74,76.18,76.41,192468.0732926152,62.6651,62.7059,62.2483,62.4363,192468.0733
2017-03-13 10:30:00,76.41,76.82,76.37,76.61,85696.83509161577,62.4363,62.7713,62.4036,62.5997,85696.8351
2017-03-13 11:00:00,76.58,76.77,76.55,76.73,89880.62187673514,62.5752,62.7304,62.5507,62.6978,89880.6219
2017-03-13 11:30:00,76.73,76.73,76.48,76.57,44004.719600222095,62.6978,62.6978,62.4935,62.567,44004.7196
2017-03-13 12:00:00,76.58,76.62,76.34,76.46,30670.46085508051,62.5752,62.6079,62.3791,62.4771,30670.4609
2017-03-13 12:30:00,76.49,76.56,75.66,76.02,228510.54969461408,62.5016,62.5588,61.8234,62.1176,228510.5497
2017-03-13 13:00:00,76.01,76.22,75.94,76.19,181932.25985563576,62.1094,62.281,62.0522,62.2565,181932.2599
2017-03-13 13:30:00,76.18,76.18,75.59,75.59,82890.06107717934,62.2483,62.2483,61.7662,61.7662,82890.0611
2017-03-13 14:00:00,75.63,75.71,75.34,75.43,72969.18378678511,61.7989,61.8643,61.562,61.6355,72969.1838
2017-03-13 14:30:00,75.43,75.53,75.26,75.51,104591.89339255968,61.6355,61.7172,61.4966,61.7009,104591.8934
2017-03-13 15:00:00,75.52,75.65,75.43,75.53,99355.91338145474,61.709,61.8153,61.6355,61.7172,99355.9134
2017-03-13 15:30:00,75.53,75.58,75.26,75.4,278831.20488617435,61.7172,61.7581,61.4966,61.611,278831.2049
2017-03-14 09:30:00,75.28,75.39,74.97,75.07,68703.4980566352,61.5129,61.6028,61.2596,61.3413,68703.4981
2017-03-14 10:00:00,75.05,75.14,74.85,74.89,32437.53470294281,61.325,61.3985,61.1616,61.1942,32437.5347
2017-03-14 10:30:00,74.89,75.35,74.87,75.35,48577.17934480844,61.1942,61.5701,61.1779,61.5701,48577.1793
2017-03-14 11:00:00,75.35,75.52,75.32,75.52,17239.03387007218,61.5701,61.709,61.5456,61.709,17239.0339
2017-03-14 11:30:00,75.53,75.59,75.45,75.45,12595.780122154358,61.7172,61.7662,61.6518,61.6518,12595.7801
2017-03-14 12:00:00,75.45,75.63,75.38,75.41,15136.035535813437,61.6518,61.7989,61.5946,61.6191,15136.0355
2017-03-14 12:30:00,75.37,75.37,75.25,75.29,15612.159911160465,61.5865,61.5865,61.4884,61.5211,15612.1599
2017-03-14 13:00:00,75.29,75.51,75.29,75.45,45821.76568573015,61.5211,61.7009,61.5211,61.6518,45821.7657
2017-03-14 13:30:00,75.4,75.43,75.02,75.07,126894.78067740145,61.611,61.6355,61.3005,61.3413,126894.7807
2017-03-14 14:00:00,75.07,75.26,75.06,75.25,36195.169350360906,61.3413,61.4966,61.3332,61.4884,36195.1694
2017-03-14 14:30:00,75.24,75.24,75.1,75.15,19504.44197667962,61.4802,61.4802,61.3658,61.4067,19504.442
2017-03-14 15:00:00,75.13,75.35,75.12,75.35,34156.02443087174,61.3904,61.5701,61.3822,61.5701,34156.0244
2017-03-14 15:30:00,75.33,75.38,75.22,75.35,79684.89727928927,61.5538,61.5946,61.4639,61.5701,79684.8973
2017-03-15 09:30:00,74.25,74.63,74.12,74.56,91411.7157134925,60.6713,60.9818,60.5651,60.9246,91411.7157
2017-03-15 10:00:00,74.59,75.01,74.55,74.97,48771.51582454192,60.9491,61.2923,60.9164,61.2596,48771.5158
2017-03-15 10:30:00,74.96,75.02,74.89,75.02,27513.88117712381,61.2514,61.3005,61.1942,61.3005,27513.8812
2017-03-15 11:00:00,75.02,75.17,75.01,75.13,17794.280955024984,61.3005,61.423,61.2923,61.3904,17794.281
2017-03-15 11:30:00,75.14,75.17,75.06,75.14,10603.831204886174,61.3985,61.423,61.3332,61.3985,10603.8312
2017-03-15 12:00:00,75.17,75.26,74.95,74.96,19602.998334258744,61.423,61.4966,61.2433,61.2514,19602.9983
2017-03-15 12:30:00,74.99,75.22,74.99,75.12,9626.59633536924,61.276,61.4639,61.276,61.3822,9626.5963
2017-03-15 13:00:00,75.09,75.12,74.86,74.91,12888.67295946696,61.3577,61.3822,61.1697,61.2106,12888.673
2017-03-15 13:30:00,74.95,75.05,74.89,74.97,27756.80177679067,61.2433,61.325,61.1942,61.2596,27756.8018
2017-03-15 14:00:00,74.99,75.7,74.99,75.39,28039.9777901166,61.276,61.8561,61.276,61.6028,28039.9778
2017-03-15 14:30:00,75.39,75.66,75.22,75.66,28702.10993892282,61.6028,61.8234,61.4639,61.8234,28702.1099
2017-03-15 15:00:00,75.62,75.75,75.58,75.75,30875.902276513047,61.7907,61.897,61.7581,61.897,30875.9023
2017-03-15 15:30:00,75.74,75.86,75.46,75.48,93846.47418101056,61.8888,61.9869,61.66,61.6763,93846.4742
2017-03-16 09:30:00,75.71,75.99,75.61,75.95,35612.15991116047,61.8643,62.0931,61.7826,62.0604,35612.1599
2017-03-16 10:00:00,75.98,76.08,75.78,75.84,17540.255413659077,62.0849,62.1666,61.9215,61.9705,17540.2554
2017-03-16 10:30:00,75.89,75.97,75.66,75.7,20603.831204886174,62.0114,62.0767,61.8234,61.8561,20603.8312
2017-03-16 11:00:00,75.68,75.68,75.5,75.52,24464.186563020543,61.8398,61.8398,61.6927,61.709,24464.1866
2017-03-16 11:30:00,75.54,75.69,75.48,75.69,24129.65019433648,61.7254,61.8479,61.6763,61.8479,24129.6502
2017-03-16 12:00:00,75.7,75.71,75.52,75.68,33928.373126041086,61.8561,61.8643,61.709,61.8398,33928.3731
2017-03-16 12:30:00,75.62,75.62,75.46,75.46,15713.492504164353,61.7907,61.7907,61.66,61.66,15713.4925
2017-03-16 13:00:00,75.47,75.63,75.32,75.48,40495.55802332037,61.6682,61.7989,61.5456,61.6763,40495.558
2017-03-16 13:30:00,75.49,75.53,75.29,75.29,22408.384230982785,61.6845,61.7172,61.5211,61.5211,22408.3842
2017-03-16 14:00:00,75.31,75.43,75.28,75.4,24435.03609106052,61.5374,61.6355,61.5129,61.611,24435.0361
2017-03-16 14:30:00,75.4,75.49,75.35,75.42,13464.741810105495,61.611,61.6845,61.5701,61.6273,13464.7418
2017-03-16 15:00:00,75.43,75.59,75.38,75.56,11567.184897279289,61.6355,61.7662,61.5946,61.7417,11567.1849
2017-03-16 15:30:00,75.55,75.63,75.51,75.56,48661.85452526374,61.7335,61.7989,61.7009,61.7417,48661.8545
2017-03-17 09:30:00,75.92,75.92,75.52,75.56,47712.38200999444,62.0359,62.0359,61.709,61.7417,47712.382
2017-03-17 10:00:00,75.54,75.61,75.34,75.43,33636.868406440866,61.7254,61.7826,61.562,61.6355,33636.8684
2017-03-17 10:30:00,75.44,75.51,75.14,75.17,33056.63520266518,61.6437,61.7009,61.3985,61.423,33056.6352
2017-03-17 11:00:00,75.15,75.22,74.96,74.96,24478.06774014436,61.4067,61.4639,61.2514,61.2514,24478.0677
2017-03-17 11:30:00,74.97,74.98,74.81,74.81,36236.81288173237,61.2596,61.2678,61.1289,61.1289,36236.8129
2017-03-17 12:00:00,74.81,74.94,74.79,74.89,37380.621876735146,61.1289,61.2351,61.1125,61.1942,37380.6219
2017-03-17 12:30:00,74.92,74.97,74.88,74.89,22555.52470849528,61.2188,61.2596,61.1861,61.1942,22555.5247
2017-03-17 13:00:00,74.89,74.94,74.81,74.81,7387.562465297056,61.1942,61.2351,61.1289,61.1289,7387.5625
2017-03-17 13:30:00,74.81,74.89,74.76,74.76,17155.746807329262,61.1289,61.1942,61.088,61.088,17155.7468
2017-03-17 14:00:00,74.8,74.89,74.78,74.81,21236.81288173237,61.1207,61.1942,61.1044,61.1289,21236.8129
2017-03-17 14:30:00,74.81,74.81,74.73,74.73,18675.735702387563,61.1289,61.1289,61.0635,61.0635,18675.7357
2017-03-17 15:00:00,74.76,74.76,74.48,74.5,43817.32370905053,61.088,61.088,60.8592,60.8756,43817.3237
2017-03-17 15:30:00,74.5,74.59,74.27,74.32,194060.24430871737,60.8756,60.9491,60.6876,60.7285,194060.2443
2017-03-20 09:30:00,74.27,74.55,74.19,74.38,56569.96113270405,60.6876,60.9164,60.6223,60.7775,56569.9611
2017-03-20 10:00:00,74.42,74.57,74.37,74.52,28496.66851749028,60.8102,60.9328,60.7693,60.8919,28496.6685
2017-03-20 10:30:00,74.51,74.68,74.37,74.68,20523.320377568016,60.8837,61.0227,60.7693,61.0227,20523.3204
2017-03-20 11:00:00,74.71,74.78,74.62,74.76,17540.255413659077,61.0472,61.1044,60.9736,61.088,17540.2554
2017-03-20 11:30:00,74.75,74.99,74.74,74.98,27994.169905607992,61.0798,61.276,61.0717,61.2678,27994.1699
2017-03-20 12:00:00,74.98,75.09,74.9,74.94,18554.969461410325,61.2678,61.3577,61.2024,61.2351,18554.9695
2017-03-20 12:30:00,74.95,75.06,74.93,75.04,7097.445863409217,61.2433,61.3332,61.2269,61.3168,7097.4459
2017-03-20 13:00:00,75.05,75.05,74.74,74.74,8056.635202665186,61.325,61.325,61.0717,61.0717,8056.6352
2017-03-20 13:30:00,74.76,74.87,74.6,74.66,12909.494725152692,61.088,61.1779,60.9573,61.0063,12909.4947
2017-03-20 14:00:00,74.64,74.76,74.57,74.6,15624.652970571904,60.99,61.088,60.9328,60.9573,15624.653
2017-03-20 14:30:00,74.6,74.68,74.36,74.5,21363.131593559134,60.9573,61.0227,60.7612,60.8756,21363.1316
2017-03-20 15:00:00,74.49,74.69,74.47,74.68,26742.08772903942,60.8674,61.0308,60.8511,61.0227,26742.0877
2017-03-20 15:30:00,74.7,74.8,74.59,74.74,73235.70238756246,61.039,61.1207,60.9491,61.0717,73235.7024
2017-03-21 09:30:00,75.2,75.2,74.9,74.96,36413.10383120488,61.4476,61.4476,61.2024,61.2514,36413.1038
2017-03-21 10:00:00,74.97,74.97,74.37,74.37,22788.72848417545,61.2596,61.2596,60.7693,60.7693,22788.7285
2017-03-21 10:30:00,74.37,74.37,73.83,73.89,26464.46418656302,60.7693,60.7693,60.3281,60.3771,26464.4642
2017-03-21 11:00:00,73.9,74.0,73.5,73.68,35217.93448084397,60.3853,60.467,60.0584,60.2055,35217.9345
2017-03-21 11:30:00,73.71,73.93,73.56,73.91,21501.94336479733,60.23,60.4098,60.1075,60.3935,21501.9434
2017-03-21 12:00:00,73.93,73.97,73.65,73.68,38428.65074958356,60.4098,60.4425,60.181,60.2055,38428.6507
2017-03-21 12:30:00,73.68,73.68,73.47,73.48,12216.82398667407,60.2055,60.2055,60.0339,60.0421,12216.824
2017-03-21 13:00:00,73.47,73.52,73.19,73.26,17508.32870627429,60.0339,60.0748,59.8051,59.8623,17508.3287
2017-03-21 13:30:00,73.23,73.25,73.11,73.11,23641.03275957801,59.8378,59.8542,59.7398,59.7398,23641.0328
2017-03-21 14:00:00,73.08,73.26,73.06,73.11,25462.24319822321,59.7153,59.8623,59.6989,59.7398,25462.2432
2017-03-21 14:30:00,73.11,73.2,72.98,73.1,16046.640755136035,59.7398,59.8133,59.6335,59.7316,16046.6408
2017-03-21 15:00:00,73.12,73.25,73.07,73.21,22501.38811771238,59.7479,59.8542,59.7071,59.8215,22501.3881
2017-03-21 15:30:00,73.19,73.23,72.77,72.8,77858.13436979456,59.8051,59.8378,59.4619,59.4865,77858.1344
2017-03-22 09:30:00,73.12,73.19,72.85,72.9,91436.70183231538,59.7479,59.8051,59.5273,59.5682,91436.7018
2017-03-22 10:00:00,72.9,72.94,72.74,72.77,48298.16768461965,59.5682,59.6009,59.4374,59.4619,48298.1677
2017-03-22 10:30:00,72.79,73.18,72.74,73.13,47515.2692948362,59.4783,59.797,59.4374,59.7561,47515.2693
2017-03-22 11:00:00,73.12,73.19,73.01,73.18,57325.09716823986,59.7479,59.8051,59.6581,59.797,57325.0972
2017-03-22 11:30:00,73.18,73.2,73.0,73.06,31400.610771793446,59.797,59.8133,59.6499,59.6989,31400.6108
2017-03-22 12:00:00,73.07,73.11,72.9,73.03,20209.60577456968,59.7071,59.7398,59.5682,59.6744,20209.6058
2017-03-22 12:30:00,73.05,73.11,72.8,72.83,8171.848972792893,59.6907,59.7398,59.4865,59.511,8171.849
2017-03-22 13:00:00,72.84,72.92,72.66,72.92,19931.98223209328,59.5191,59.5845,59.3721,59.5845,19931.9822
2017-03-22 13:30:00,72.93,73.04,72.87,72.87,11671.29372570794,59.5927,59.6826,59.5437,59.5437,11671.2937
2017-03-22 14:00:00,72.87,72.98,72.85,72.86,22220.98833981121,59.5437,59.6335,59.5273,59.5355,22220.9883
2017-03-22 14:30:00,72.88,73.19,72.87,73.13,41985.00832870627,59.5518,59.8051,59.5437,59.7561,41985.0083
2017-03-22 15:00:00,73.12,73.41,73.11,73.3,22849.805663520267,59.7479,59.9849,59.7398,59.895,22849.8057
2017-03-22 15:30:00,73.27,73.5,73.25,73.39,41392.28206551915,59.8705,60.0584,59.8542,59.9686,41392.2821
2017-03-23 09:30:00,72.83,72.91,72.48,72.66,46951.6935036091,59.511,59.5763,59.225,59.3721,46951.6935
2017-03-23 10:00:00,72.65,72.8,72.44,72.53,34979.17823431427,59.3639,59.4865,59.1923,59.2658,34979.1782
2017-03-23 10:30:00,72.47,72.79,72.47,72.7,11762.909494725152,59.2168,59.4783,59.2168,59.4047,11762.9095
2017-03-23 11:00:00,72.72,73.06,72.71,72.88,37501.38811771238,59.4211,59.6989,59.4129,59.5518,37501.3881
2017-03-23 11:30:00,72.85,73.09,72.74,72.83,50167.96224319822,59.5273,59.7234,59.4374,59.511,50167.9622
2017-03-23 12:00:00,72.88,72.95,72.76,72.9,28388.395335924484,59.5518,59.609,59.4538,59.5682,28388.3953
2017-03-23 12:30:00,72.86,72.93,72.76,72.85,24437.812326485284,59.5355,59.5927,59.4538,59.5273,24437.8123
2017-03-23 13:00:00,72.87,72.87,72.62,72.65,8818.711826762908,59.5437,59.5437,59.3394,59.3639,8818.7118
2017-03-23 13:30:00,72.66,72.7,72.59,72.67,9858.411993337037,59.3721,59.4047,59.3149,59.3802,9858.412
2017-03-23 14:00:00,72.65,72.77,72.64,72.77,12315.380344253192,59.3639,59.4619,59.3557,59.4619,12315.3803
2017-03-23 14:30:00,72.77,72.8,72.69,72.72,19355.913381454742,59.4619,59.4865,59.3966,59.4211,19355.9134
2017-03-23 15:00:00,72.69,72.73,72.59,72.66,21036.92393114936,59.3966,59.4293,59.3149,59.3721,21036.9239
2017-03-23 15:30:00,72.67,72.72,72.49,72.52,59765.40810660744,59.3802,59.4211,59.2332,59.2577,59765.4081
2017-03-24 09:30:00,73.48,73.65,73.3,73.62,27405.60799555802,60.0421,60.181,59.895,60.1565,27405.608
2017-03-24 10:00:00,73.6,73.6,73.34,73.43,17874.79178234314,60.1402,60.1402,59.9277,60.0012,17874.7918
2017-03-24 10:30:00,73.42,73.58,73.36,73.37,21722.65408106608,59.9931,60.1238,59.9441,59.9522,21722.6541
2017-03-24 11:00:00,73.41,73.52,73.32,73.39,11483.897834536368,59.9849,60.0748,59.9114,59.9686,11483.8978
2017-03-24 11:30:00,73.39,73.61,73.39,73.6,19991.671293725707,59.9686,60.1483,59.9686,60.1402,19991.6713
2017-03-24 12:00:00,73.62,73.63,73.36,73.52,28828.42865074958,60.1565,60.1647,59.9441,60.0748,28828.4287
2017-03-24 12:30:00,73.46,73.47,73.32,73.35,8875.624652970571,60.0258,60.0339,59.9114,59.9359,8875.6247
2017-03-24 13:00:00,73.32,73.47,73.3,73.46,8012.215435868961,59.9114,60.0339,59.895,60.0258,8012.2154
2017-03-24 13:30:00,73.45,73.46,73.12,73.13,22765.13048306496,60.0176,60.0258,59.7479,59.7561,22765.1305
2017-03-24 14:00:00,73.17,73.3,73.12,73.14,10986.951693503608,59.7888,59.895,59.7479,59.7643,10986.9517
2017-03-24 14:30:00,73.11,73.14,72.98,73.02,9303.164908384231,59.7398,59.7643,59.6335,59.6662,9303.1649
2017-03-24 15:00:00,73.08,73.11,72.85,73.1,18928.37312604109,59.7153,59.7398,59.5273,59.7316,18928.3731
2017-03-24 15:30:00,73.1,73.5,73.05,73.25,84205.99666851749,59.7316,60.0584,59.6907,59.8542,84205.9967
2017-03-27 09:30:00,72.62,73.01,72.4,72.76,50860.63298167684,59.3394,59.6581,59.1596,59.4538,50860.633
2017-03-27 10:00:00,72.79,72.88,72.64,72.83,21687.95113825652,59.4783,59.5518,59.3557,59.511,21687.9511
2017-03-27 10:30:00,72.95,73.08,72.85,73.03,42953.91449194891,59.609,59.7153,59.5273,59.6744,42953.9145
2017-03-27 11:00:00,73.02,73.27,72.93,73.21,35435.86896168795,59.6662,59.8705,59.5927,59.8215,35435.869
2017-03-27 11:30:00,73.21,73.21,72.99,73.05,23670.183231538034,59.8215,59.8215,59.6417,59.6907,23670.1832
2017-03-27 12:00:00,73.05,73.23,73.01,73.15,30601.05496946141,59.6907,59.8378,59.6581,59.7725,30601.055
2017-03-27 12:30:00,73.15,73.36,73.15,73.36,8800.666296501942,59.7725,59.9441,59.7725,59.9441,8800.6663
2017-03-27 13:00:00,73.37,73.45,73.29,73.39,11740.69961132704,59.9522,60.0176,59.8869,59.9686,11740.6996
2017-03-27 13:30:00,73.3,73.5,73.26,73.33,25857.85674625208,59.895,60.0584,59.8623,59.9195,25857.8567
2017-03-27 14:00:00,73.31,73.44,73.14,73.27,10594.1143808995,59.9032,60.0094,59.7643,59.8705,10594.1144
2017-03-27 14:30:00,73.33,73.53,73.28,73.53,7985.841199333703,59.9195,60.083,59.8787,60.083,7985.8412
2017-03-27 15:00:00,73.52,73.57,73.44,73.52,11470.016657412549,60.0748,60.1156,60.0094,60.0748,11470.0167
2017-03-27 15:30:00,73.51,73.6,73.43,73.52,46500.55524708495,60.0666,60.1402,60.0012,60.0748,46500.5552
2017-03-28 09:30:00,73.06,73.23,72.83,73.13,106292.33759022765,59.6989,59.8378,59.511,59.7561,106292.3376
2017-03-28 10:00:00,73.13,73.13,72.85,73.09,135782.89838978346,59.7561,59.7561,59.5273,59.7234,135782.8984
2017-03-28 10:30:00,73.06,73.44,73.02,73.33,65689.89450305386,59.6989,60.0094,59.6662,59.9195,65689.8945
2017-03-28 11:00:00,73.32,73.5,73.24,73.5,98853.41476957244,59.9114,60.0584,59.846,60.0584,98853.4148
2017-03-28 11:30:00,73.52,73.76,73.52,73.65,8542.476401998889,60.0748,60.2709,60.0748,60.181,8542.4764
2017-03-28 12:00:00,73.59,73.61,73.34,73.52,9394.780677401444,60.132,60.1483,59.9277,60.0748,9394.7807
2017-03-28 12:30:00,73.52,73.53,73.37,73.4,16410.32759578012,60.0748,60.083,59.9522,59.9767,16410.3276
2017-03-28 13:00:00,73.4,73.56,73.39,73.47,11388.117712382009,59.9767,60.1075,59.9686,60.0339,11388.1177
2017-03-28 13:30:00,73.48,73.52,73.4,73.49,23288.45086063298,60.0421,60.0748,59.9767,60.0503,23288.4509
2017-03-28 14:00:00,73.5,73.64,73.44,73.61,25587.173792337588,60.0584,60.1728,60.0094,60.1483,25587.1738
2017-03-28 14:30:00,73.6,73.62,73.5,73.55,12619.378123264853,60.1402,60.1565,60.0584,60.0993,12619.3781
2017-03-28 15:00:00,73.51,73.58,73.39,73.44,34036.64630760688,60.0666,60.1238,59.9686,60.0094,34036.6463
2017-03-28 15:30:00,73.44,73.55,73.39,73.41,126327.0405330372,60.0094,60.0993,59.9686,59.9849,126327.0405
2017-03-29 09:30:00,73.13,73.47,73.13,73.3,77455.58023320377,59.7561,60.0339,59.7561,59.895,77455.5802
2017-03-29 10:00:00,73.26,73.37,73.24,73.3,34547.473625763465,59.8623,59.9522,59.846,59.895,34547.4736
2017-03-29 10:30:00,73.36,73.44,73.27,73.31,209178.23431426985,59.9441,60.0094,59.8705,59.9032,209178.2343
2017-03-29 11:00:00,73.29,73.29,73.08,73.2,55097.16823986674,59.8869,59.8869,59.7153,59.8133,55097.1682
2017-03-29 11:30:00,73.19,73.21,73.04,73.12,27305.66352026652,59.8051,59.8215,59.6826,59.7479,27305.6635
2017-03-29 12:00:00,73.07,73.21,72.85,72.89,28302.3320377568,59.7071,59.8215,59.5273,59.56,28302.332
2017-03-29 12:30:00,72.88,72.93,72.63,72.65,27717.93448084397,59.5518,59.5927,59.3476,59.3639,27717.9345
2017-03-29 13:00:00,72.66,72.79,72.62,72.72,14773.73681288173,59.3721,59.4783,59.3394,59.4211,14773.7368
2017-03-29 13:30:00,72.73,72.77,72.65,72.7,26710.16102165464,59.4293,59.4619,59.3639,59.4047,26710.161
2017-03-29 14:00:00,72.7,72.76,72.6,72.7,38200.99944475291,59.4047,59.4538,59.323,59.4047,38200.9994
2017-03-29 14:30:00,72.7,72.87,72.63,72.87,63044.14214325375,59.4047,59.5437,59.3476,59.5437,63044.1421
2017-03-29 15:00:00,72.86,72.87,72.67,72.72,89296.22431982232,59.5355,59.5437,59.3802,59.4211,89296.2243
2017-03-29 15:30:00,72.73,72.86,72.54,72.63,186166.01887840088,59.4293,59.5355,59.274,59.3476,186166.0189
2017-03-30 09:30:00,72.02,72.47,71.95,72.38,125098.55635757912,58.8491,59.2168,58.7919,59.1433,125098.5564
2017-03-30 10:00:00,72.41,72.76,72.37,72.43,60841.199333703495,59.1678,59.4538,59.1351,59.1841,60841.1993
2017-03-30 10:30:00,72.44,72.69,72.43,72.59,74783.4536368684,59.1923,59.3966,59.1841,59.3149,74783.4536
2017-03-30 11:00:00,72.62,72.69,72.51,72.69,85204.05330372015,59.3394,59.3966,59.2495,59.3966,85204.0533
2017-03-30 11:30:00,72.69,72.73,72.6,72.62,68546.64075513603,59.3966,59.4293,59.323,59.3394,68546.6408
2017-03-30 12:00:00,72.62,72.64,72.59,72.62,33668.79511382565,59.3394,59.3557,59.3149,59.3394,33668.7951
2017-03-30 12:30:00,72.62,72.63,72.52,72.61,33825.65241532482,59.3394,59.3476,59.2577,59.3312,33825.6524
2017-03-30 13:00:00,72.6,72.62,72.44,72.56,34512.77068295391,59.323,59.3394,59.1923,59.2904,34512.7707
2017-03-30 13:30:00,72.56,72.85,72.55,72.83,57844.25319267074,59.2904,59.5273,59.2822,59.511,57844.2532
2017-03-30 14:00:00,72.87,73.08,72.86,73.05,32051.63797890061,59.5437,59.7153,59.5355,59.6907,32051.638
2017-03-30 14:30:00,73.03,73.12,72.9,73.12,71905.88561910049,59.6744,59.7479,59.5682,59.7479,71905.8856
2017-03-30 15:00:00,73.08,73.14,73.0,73.1,57468.07329261521,59.7153,59.7643,59.6499,59.7316,57468.0733
2017-03-30 15:30:00,73.09,73.09,72.89,73.03,121438.08995002776,59.7234,59.7234,59.56,59.6744,121438.09
2017-03-31 09:30:00,73.5,73.57,73.28,73.45,105004.16435313714,60.0584,60.1156,59.8787,60.0176,105004.1644
2017-03-31 10:00:00,73.46,73.73,73.42,73.73,98571.6268739589,60.0258,60.2464,59.9931,60.2464,98571.6269
2017-03-31 10:30:00,73.73,73.96,73.72,73.82,121367.29594669628,60.2464,60.4343,60.2382,60.3199,121367.2959
2017-03-31 11:00:00,73.83,74.13,73.78,74.08,59408.66185452526,60.3281,60.5732,60.2872,60.5324,59408.6619
2017-03-31 11:30:00,74.09,74.19,74.06,74.13,42041.921154913936,60.5405,60.6223,60.516,60.5732,42041.9212
2017-03-31 12:00:00,74.14,74.18,73.95,74.12,17323.709050527483,60.5814,60.6141,60.4262,60.5651,17323.7091
2017-03-31 12:30:00,74.13,74.21,74.11,74.15,15849.52803997779,60.5732,60.6386,60.5569,60.5896,15849.528
2017-03-31 13:00:00,74.18,74.2,74.09,74.15,13409.217101610217,60.6141,60.6304,60.5405,60.5896,13409.2171
2017-03-31 13:30:00,74.13,74.14,73.83,73.83,13013.603553581344,60.5732,60.5814,60.3281,60.3281,13013.6036
2017-03-31 14:00:00,73.83,73.99,73.76,73.94,22569.4058856191,60.3281,60.4588,60.2709,60.418,22569.4059
2017-03-31 14:30:00,73.92,74.05,73.91,73.96,18066.352026651857,60.4016,60.5079,60.3935,60.4343,18066.352
2017-03-31 15:00:00,73.93,74.02,73.93,74.02,36644.91948917268,60.4098,60.4834,60.4098,60.4834,36644.9195
2017-03-31 15:30:00,74.01,74.01,73.64,73.66,130855.0805108273,60.4752,60.4752,60.1728,60.1892,130855.0805
2017-04-03 09:30:00,73.86,73.88,73.13,73.14,83611.88228761799,60.3526,60.369,59.7561,59.7643,83611.8823
2017-04-03 10:00:00,73.17,73.17,72.62,72.75,38417.5458078845,59.7888,59.7888,59.3394,59.4456,38417.5458
2017-04-03 10:30:00,72.77,72.85,72.25,72.25,56191.00499722376,59.4619,59.5273,59.037,59.037,56191.005
2017-04-03 11:00:00,72.24,72.4,72.15,72.26,133482.78734036646,59.0289,59.1596,58.9553,59.0452,133482.7873
2017-04-03 11:30:00,72.26,72.26,71.75,71.83,28588.284286507493,59.0452,59.0452,58.6285,58.6939,28588.2843
2017-04-03 12:00:00,71.81,71.92,71.7,71.89,27377.84564131038,58.6775,58.7674,58.5876,58.7429,27377.8456
2017-04-03 12:30:00,71.89,71.93,71.8,71.87,38393.94780677401,58.7429,58.7756,58.6693,58.7265,38393.9478
2017-04-03 13:00:00,71.89,72.21,71.83,72.14,64103.27595780122,58.7429,59.0044,58.6939,58.9472,64103.276
2017-04-03 13:30:00,72.15,72.26,71.95,72.26,49591.89339255969,58.9553,59.0452,58.7919,59.0452,49591.8934
2017-04-03 14:00:00,72.21,72.4,72.03,72.31,39271.23820099944,59.0044,59.1596,58.8573,59.0861,39271.2382
2017-04-03 14:30:00,72.34,72.45,72.23,72.31,25473.348139922266,59.1106,59.2005,59.0207,59.0861,25473.3481
2017-04-03 15:00:00,72.3,72.36,72.16,72.33,31021.65463631316,59.0779,59.1269,58.9635,59.1024,31021.6546
2017-04-03 15:30:00,72.34,72.59,72.29,72.56,139801.49916712937,59.1106,59.3149,59.0697,59.2904,139801.4992
2017-04-04 09:30:00,70.88,71.05,70.3,70.52,305910.6052193226,57.9176,58.0565,57.4437,57.6234,305910.6052
2017-04-04 10:00:00,70.53,70.6,70.02,70.17,130855.0805108273,57.6316,57.6888,57.2149,57.3374,130855.0805
2017-04-04 10:30:00,70.15,70.57,70.15,70.53,104360.07773459188,57.3211,57.6643,57.3211,57.6316,104360.0777
2017-04-04 11:00:00,70.53,70.6,70.39,70.47,51890.61632426429,57.6316,57.6888,57.5172,57.5826,51890.6163
2017-04-04 11:30:00,70.5,70.54,70.33,70.4,43151.02720710716,57.6071,57.6398,57.4682,57.5254,43151.0272
2017-04-04 12:00:00,70.37,70.37,70.19,70.23,40245.696835091614,57.5009,57.5009,57.3538,57.3865,40245.6968
2017-04-04 12:30:00,70.18,70.21,70.03,70.04,27874.79178234314,57.3456,57.3701,57.223,57.2312,27874.7918
2017-04-04 13:00:00,70.01,70.15,69.97,70.03,25898.11215991116,57.2067,57.3211,57.174,57.223,25898.1122
2017-04-04 13:30:00,70.0,70.1,69.98,70.05,26807.329261521376,57.1985,57.2802,57.1822,57.2394,26807.3293
2017-04-04 14:00:00,70.07,70.23,70.04,70.1,33395.3359244864,57.2557,57.3865,57.2312,57.2802,33395.3359
2017-04-04 14:30:00,70.1,70.22,70.07,70.12,22493.059411438087,57.2802,57.3783,57.2557,57.2966,22493.0594
2017-04-04 15:00:00,70.09,70.14,69.98,69.99,39401.72126596335,57.2721,57.3129,57.1822,57.1903,39401.7213
2017-04-04 15:30:00,69.99,70.25,69.99,70.22,112687.39589117156,57.1903,57.4028,57.1903,57.3783,112687.3959
2017-04-05 09:30:00,70.63,71.21,70.62,71.1,237991.39367018323,57.7133,58.1872,57.7051,58.0974,237991.3937
2017-04-05 10:00:00,71.08,71.37,70.97,71.05,137223.76457523598,58.081,58.318,57.9911,58.0565,137223.7646
2017-04-05 10:30:00,71.04,71.04,70.69,70.69,56835.091615769015,58.0483,58.0483,57.7623,57.7623,56835.0916
2017-04-05 11:00:00,70.71,70.75,70.29,70.33,58550.805108273176,57.7787,57.8114,57.4355,57.4682,58550.8051
2017-04-05 11:30:00,70.28,70.33,70.05,70.07,29158.8006662965,57.4273,57.4682,57.2394,57.2557,29158.8007
2017-04-05 12:00:00,70.12,70.15,69.86,70.0,46740.69961132704,57.2966,57.3211,57.0841,57.1985,46740.6996
2017-04-05 12:30:00,70.02,70.15,70.0,70.15,23661.85452526374,57.2149,57.3211,57.1985,57.3211,23661.8545
2017-04-05 13:00:00,70.15,70.29,70.15,70.19,19723.76457523598,57.3211,57.4355,57.3211,57.3538,19723.7646
2017-04-05 13:30:00,70.19,70.35,70.18,70.25,19300.388672959467,57.3538,57.4845,57.3456,57.4028,19300.3887
2017-04-05 14:00:00,70.26,70.28,70.04,70.12,24566.90727373681,57.411,57.4273,57.2312,57.2966,24566.9073
2017-04-05 14:30:00,70.12,70.18,69.9,69.99,28464.741810105494,57.2966,57.3456,57.1168,57.1903,28464.7418
2017-04-05 15:00:00,69.97,70.04,69.75,69.89,60324.81954469738,57.174,57.2312,56.9942,57.1086,60324.8195
2017-04-05 15:30:00,69.91,69.92,69.69,69.76,114181.0105496946,57.125,57.1332,56.9452,57.0024,114181.0105
2017-04-06 09:30:00,70.22,70.39,70.01,70.28,77300.11104941698,57.3783,57.5172,57.2067,57.4273,77300.111
2017-04-06 10:00:00,70.24,70.43,70.19,70.4,34392.00444197668,57.3946,57.5499,57.3538,57.5254,34392.0044
2017-04-06 10:30:00,70.35,70.36,69.93,69.93,38448.08439755691,57.4845,57.4927,57.1413,57.1413,38448.0844
2017-04-06 11:00:00,69.97,70.04,69.77,69.84,55073.57023875624,57.174,57.2312,57.0106,57.0678,55073.5702
2017-04-06 11:30:00,69.85,69.94,69.81,69.94,11521.377012770685,57.076,57.1495,57.0433,57.1495,11521.377
2017-04-06 12:00:00,69.94,69.96,69.82,69.89,19554.41421432537,57.1495,57.1658,57.0514,57.1086,19554.4142
2017-04-06 12:30:00,69.89,69.89,69.59,69.71,18207.940033314822,57.1086,57.1086,56.8635,56.9616,18207.94
2017-04-06 13:00:00,69.66,70.06,69.64,69.96,17820.655191560243,56.9207,57.2475,56.9044,57.1658,17820.6552
2017-04-06 13:30:00,69.94,70.06,69.88,69.91,17803.997779011657,57.1495,57.2475,57.1005,57.125,17803.9978
2017-04-06 14:00:00,69.85,69.9,69.73,69.82,33656.30205441421,57.076,57.1168,56.9779,57.0514,33656.3021
2017-04-06 14:30:00,69.81,69.86,69.61,69.62,28602.165463631314,57.0433,57.0841,56.8798,56.888,28602.1655
2017-04-06 15:00:00,69.64,69.69,69.55,69.61,101876.73514714048,56.9044,56.9452,56.8308,56.8798,101876.7351
2017-04-06 15:30:00,69.63,69.63,69.45,69.5,97159.9111604664,56.8962,56.8962,56.7491,56.79,97159.9112
2017-04-07 09:30:00,69.73,70.12,69.53,69.68,96091.06052193225,56.9779,57.2966,56.8145,56.937,96091.0605
2017-04-07 10:00:00,69.66,69.76,69.51,69.73,36360.355358134366,56.9207,57.0024,56.7981,56.9779,36360.3554
2017-04-07 10:30:00,69.71,69.89,69.7,69.79,20720.433092726264,56.9616,57.1086,56.9534,57.0269,20720.4331
2017-04-07 11:00:00,69.81,69.87,69.69,69.86,30155.469183786783,57.0433,57.0923,56.9452,57.0841,30155.4692
2017-04-07 11:30:00,69.81,69.84,69.6,69.69,16581.06607440311,57.0433,57.0678,56.8717,56.9452,16581.0661
2017-04-07 12:00:00,69.7,69.86,69.7,69.85,15213.770127706828,56.9534,57.0841,56.9534,57.076,15213.7701
2017-04-07 12:30:00,69.8,69.81,69.64,69.77,20098.55635757912,57.0351,57.0433,56.9044,57.0106,20098.5564
2017-04-07 13:00:00,69.76,69.8,69.67,69.8,19187.95113825652,57.0024,57.0351,56.9289,57.0351,19187.9511
2017-04-07 13:30:00,69.78,69.92,69.66,69.66,17122.43198223209,57.0188,57.1332,56.9207,56.9207,17122.432
2017-04-07 14:00:00,69.66,69.74,69.54,69.56,20333.14825097168,56.9207,56.9861,56.8226,56.839,20333.1483
2017-04-07 14:30:00,69.56,69.63,69.49,69.5,29296.22431982232,56.839,56.8962,56.7818,56.79,29296.2243
2017-04-07 15:00:00,69.49,69.53,69.45,69.46,34208.77290394225,56.7818,56.8145,56.7491,56.7573,34208.7729
2017-04-07 15:30:00,69.46,69.5,69.37,69.45,99414.21432537478,56.7573,56.79,56.6837,56.7491,99414.2143
2017-04-10 09:30:00,69.91,70.4,69.86,70.3,85925.8745141588,57.125,57.5254,57.0841,57.4437,85925.8745
2017-04-10 10:00:00,70.3,70.32,70.15,70.17,29351.7490283176,57.4437,57.46,57.3211,57.3374,29351.749
2017-04-10 10:30:00,70.19,70.42,70.19,70.25,25923.09827873404,57.3538,57.5417,57.3538,57.4028,25923.0983
2017-04-10 11:00:00,70.28,70.4,70.16,70.38,34540.53303720155,57.4273,57.5254,57.3293,57.509,34540.533
2017-04-10 11:30:00,70.3,70.36,70.07,70.33,35834.25874514158,57.4437,57.4927,57.2557,57.4682,35834.2587
2017-04-10 12:00:00,70.32,70.4,70.19,70.39,36128.53970016657,57.46,57.5254,57.3538,57.5172,36128.5397
2017-04-10 12:30:00,70.38,70.63,70.35,70.58,46002.22098833981,57.509,57.7133,57.4845,57.6725,46002.221
2017-04-10 13:00:00,70.61,70.64,70.45,70.46,28288.45086063298,57.697,57.7215,57.5662,57.5744,28288.4509
2017-04-10 13:30:00,70.4,70.51,70.4,70.49,16754.58078845086,57.5254,57.6153,57.5254,57.5989,16754.5808
2017-04-10 14:00:00,70.48,70.48,70.29,70.3,32036.368684064408,57.5907,57.5907,57.4355,57.4437,32036.3687
2017-04-10 14:30:00,70.33,70.67,70.27,70.59,37075.2359800111,57.4682,57.746,57.4191,57.6806,37075.236
2017-04-10 15:00:00,70.62,70.68,70.41,70.47,64466.9627984453,57.7051,57.7542,57.5335,57.5826,64466.9628
2017-04-10 15:30:00,70.47,70.6,70.41,70.58,127597.16823986672,57.5826,57.6888,57.5335,57.6725,127597.1682
2017-04-11 09:30:00,70.49,70.56,70.18,70.37,72220.98833981121,57.5989,57.6561,57.3456,57.5009,72220.9883
2017-04-11 10:00:00,70.35,70.4,69.94,70.12,42760.966129927816,57.4845,57.5254,57.1495,57.2966,42760.9661
2017-04-11 10:30:00,70.09,70.09,69.74,69.91,23661.85452526374,57.2721,57.2721,56.9861,57.125,23661.8545
2017-04-11 11:00:00,69.91,70.11,69.88,70.09,40707.94003331482,57.125,57.2884,57.1005,57.2721,40707.94
2017-04-11 11:30:00,70.12,70.31,70.12,70.18,15724.597445863408,57.2966,57.4518,57.2966,57.3456,15724.5974
2017-04-11 12:00:00,70.13,70.38,70.06,70.38,12402.831760133258,57.3047,57.509,57.2475,57.509,12402.8318
2017-04-11 12:30:00,70.37,70.56,70.35,70.55,11712.9372570794,57.5009,57.6561,57.4845,57.6479,11712.9373
2017-04-11 13:00:00,70.53,70.55,70.38,70.38,7587.451415880066,57.6316,57.6479,57.509,57.509,7587.4514
2017-04-11 13:30:00,70.38,70.56,70.34,70.55,19952.80399777901,57.509,57.6561,57.4763,57.6479,19952.804
2017-04-11 14:00:00,70.56,70.61,70.38,70.43,28053.85896724042,57.6561,57.697,57.509,57.5499,28053.859
2017-04-11 14:30:00,70.43,70.63,70.41,70.54,39398.94503053858,57.5499,57.7133,57.5335,57.6398,39398.945
2017-04-11 15:00:00,70.53,70.53,70.33,70.37,26880.89950027762,57.6316,57.6316,57.4682,57.5009,26880.8995
2017-04-11 15:30:00,70.38,70.62,70.36,70.58,149455.85785674624,57.509,57.7051,57.4927,57.6725,149455.8579
2017-04-12 09:30:00,70.76,70.8,70.44,70.44,72481.95446973902,57.8195,57.8522,57.5581,57.5581,72481.9545
2017-04-12 10:00:00,70.48,70.48,70.31,70.33,22361.1882287618,57.5907,57.5907,57.4518,57.4682,22361.1882
2017-04-12 10:30:00,70.38,70.45,70.13,70.33,35874.514158800666,57.509,57.5662,57.3047,57.4682,35874.5142
2017-04-12 11:00:00,70.32,70.34,70.2,70.21,8720.155469183786,57.46,57.4763,57.3619,57.3701,8720.1555
2017-04-12 11:30:00,70.15,70.15,69.97,70.11,7574.958356468628,57.3211,57.3211,57.174,57.2884,7574.9584
2017-04-12 12:00:00,70.11,70.25,70.07,70.09,8189.894503053858,57.2884,57.4028,57.2557,57.2721,8189.8945
2017-04-12 12:30:00,70.08,70.16,69.93,70.04,14379.51138256524,57.2639,57.3293,57.1413,57.2312,14379.5114
2017-04-12 13:00:00,70.04,70.21,70.02,70.17,7072.45974458634,57.2312,57.3701,57.2149,57.3374,7072.4597
2017-04-12 13:30:00,70.17,70.28,70.11,70.28,25771.793448084394,57.3374,57.4273,57.2884,57.4273,25771.7934
2017-04-12 14:00:00,70.32,70.32,70.09,70.12,22362.57634647418,57.46,57.46,57.2721,57.2966,22362.5763
2017-04-12 14:30:00,70.11,70.17,69.96,70.07,11240.977234869517,57.2884,57.3374,57.1658,57.2557,11240.9772
2017-04-12 15:00:00,70.04,70.09,69.93,70.04,39698.7784564131,57.2312,57.2721,57.1413,57.2312,39698.7785
2017-04-12 15:30:00,70.03,70.12,69.94,69.98,108692.39311493616,57.223,57.2966,57.1495,57.1822,108692.3931
2017-04-13 09:30:00,69.78,69.97,69.37,69.58,56672.68184342032,57.0188,57.174,56.6837,56.8553,56672.6818
2017-04-13 10:00:00,69.58,69.76,69.41,69.43,22083.5646862854,56.8553,57.0024,56.7164,56.7328,22083.5647
2017-04-13 10:30:00,69.44,69.62,69.4,69.43,14541.921154913936,56.7409,56.888,56.7082,56.7328,14541.9212
2017-04-13 11:00:00,69.41,69.61,69.41,69.5,15441.421432537478,56.7164,56.8798,56.7164,56.79,15441.4214
2017-04-13 11:30:00,69.5,69.56,69.46,69.55,7697.112715158245,56.79,56.839,56.7573,56.8308,7697.1127
2017-04-13 12:00:00,69.5,69.51,69.31,69.32,8518.878400888394,56.79,56.7981,56.6347,56.6429,8518.8784
2017-04-13 12:30:00,69.35,69.42,69.29,69.37,11873.958911715712,56.6674,56.7246,56.6184,56.6837,11873.9589
2017-04-13 13:00:00,69.34,69.49,69.26,69.45,9175.458078845086,56.6592,56.7818,56.5939,56.7491,9175.4581
2017-04-13 13:30:00,69.44,69.49,69.27,69.39,11586.618545252635,56.7409,56.7818,56.602,56.7001,11586.6185
2017-04-13 14:00:00,69.39,69.66,69.37,69.57,16081.343697945586,56.7001,56.9207,56.6837,56.8472,16081.3437
2017-04-13 14:30:00,69.56,69.61,69.46,69.55,18767.35147140477,56.839,56.8798,56.7573,56.8308,18767.3515
2017-04-13 15:00:00,69.54,69.55,69.22,69.35,32404.21987784564,56.8226,56.8308,56.5612,56.6674,32404.2199
2017-04-13 15:30:00,69.37,69.48,69.26,69.37,88432.8151027207,56.6837,56.7736,56.5939,56.6837,88432.8151
2017-04-17 09:30:00,69.4,69.62,69.24,69.45,26103.55358134369,56.7082,56.888,56.5775,56.7491,26103.5536
2017-04-17 10:00:00,69.53,69.85,69.44,69.77,25496.94614103276,56.8145,57.076,56.7409,57.0106,25496.9461
2017-04-17 10:30:00,69.74,69.79,69.64,69.79,11451.971127151584,56.9861,57.0269,56.9044,57.0269,11451.9711
2017-04-17 11:00:00,69.8,70.0,69.79,69.88,19097.72348695169,57.0351,57.1985,57.0269,57.1005,19097.7235
2017-04-17 11:30:00,69.84,69.87,69.77,69.81,15610.771793448082,57.0678,57.0923,57.0106,57.0433,15610.7718
2017-04-17 12:00:00,69.76,69.97,69.7,69.97,11707.384786229872,57.0024,57.174,56.9534,57.174,11707.3848
2017-04-17 12:30:00,69.92,70.03,69.86,69.89,29986.11882287618,57.1332,57.223,57.0841,57.1086,29986.1188
2017-04-17 13:00:00,69.89,69.9,69.81,69.86,9528.039977790117,57.1086,57.1168,57.0433,57.0841,9528.04
2017-04-17 13:30:00,69.88,69.96,69.8,69.93,26607.440310938367,57.1005,57.1658,57.0351,57.1413,26607.4403
2017-04-17 14:00:00,69.92,70.09,69.9,69.91,10485.841199333703,57.1332,57.2721,57.1168,57.125,10485.8412
2017-04-17 14:30:00,69.94,70.1,69.94,70.07,8599.389228206552,57.1495,57.2802,57.1495,57.2557,8599.3892
2017-04-17 15:00:00,70.01,70.39,69.96,70.33,42974.73625763464,57.2067,57.5172,57.1658,57.4682,42974.7363
2017-04-17 15:30:00,70.35,70.35,70.18,70.33,59786.22987229317,57.4845,57.4845,57.3456,57.4682,59786.2299
2017-04-18 09:30:00,69.58,69.88,69.49,69.71,51915.60244308717,56.8553,57.1005,56.7818,56.9616,51915.6024
2017-04-18 10:00:00,69.71,69.99,69.66,69.94,37558.30094392004,56.9616,57.1903,56.9207,57.1495,37558.3009
2017-04-18 10:30:00,69.94,70.29,69.94,70.1,47624.930594114376,57.1495,57.4355,57.1495,57.2802,47624.9306
2017-04-18 11:00:00,70.1,70.2,70.0,70.13,24641.86563020544,57.2802,57.3619,57.1985,57.3047,24641.8656
2017-04-18 11:30:00,70.13,70.15,69.83,69.83,10204.053303720157,57.3047,57.3211,57.0596,57.0596,10204.0533
2017-04-18 12:00:00,69.78,69.89,69.65,69.72,13176.013325930038,57.0188,57.1086,56.9125,56.9697,13176.0133
2017-04-18 12:30:00,69.74,69.84,69.66,69.78,11528.317601332592,56.9861,57.0678,56.9207,57.0188,11528.3176
2017-04-18 13:00:00,69.78,69.96,69.71,69.95,11572.737368128815,57.0188,57.1658,56.9616,57.1577,11572.7374
2017-04-18 13:30:00,69.96,70.09,69.95,69.98,17554.1365907829,57.1658,57.2721,57.1577,57.1822,17554.1366
2017-04-18 14:00:00,69.98,70.14,69.97,70.08,12447.251526929484,57.1822,57.3129,57.174,57.2639,12447.2515
2017-04-18 14:30:00,70.1,70.27,70.09,70.15,34780.67740144364,57.2802,57.4191,57.2721,57.3211,34780.6774
2017-04-18 15:00:00,70.16,70.22,70.06,70.21,42066.90727373681,57.3293,57.3783,57.2475,57.3701,42066.9073
2017-04-18 15:30:00,70.17,70.33,70.09,70.17,69317.04608550805,57.3374,57.4682,57.2721,57.3374,69317.0461
2017-04-19 09:30:00,70.81,70.89,70.62,70.72,101425.59689061632,57.8604,57.9258,57.7051,57.7868,101425.5969
2017-04-19 10:00:00,70.74,70.76,70.55,70.71,67255.69128262076,57.8032,57.8195,57.6479,57.7787,67255.6913
2017-04-19 10:30:00,70.72,70.98,70.68,70.95,112141.86563020544,57.7868,57.9993,57.7542,57.9748,112141.8656
2017-04-19 11:00:00,70.95,71.25,70.89,71.18,135241.53248195446,57.9748,58.2199,57.9258,58.1627,135241.5325
2017-04-19 11:30:00,71.18,71.18,70.75,70.77,47716.54636313159,58.1627,58.1627,57.8114,57.8277,47716.5464
2017-04-19 12:00:00,70.77,70.8,70.6,70.67,20001.38811771238,57.8277,57.8522,57.6888,57.746,20001.3881
2017-04-19 12:30:00,70.64,70.79,70.64,70.74,13849.250416435312,57.7215,57.844,57.7215,57.8032,13849.2504
2017-04-19 13:00:00,70.76,70.88,70.65,70.76,32563.85341476957,57.8195,57.9176,57.7297,57.8195,32563.8534
2017-04-19 13:30:00,70.76,70.87,70.72,70.76,29970.849528039977,57.8195,57.9094,57.7868,57.8195,29970.8495
2017-04-19 14:00:00,70.74,70.86,70.65,70.7,33525.8189894503,57.8032,57.9012,57.7297,57.7705,33525.819
2017-04-19 14:30:00,70.71,70.75,70.52,70.53,28296.77956690728,57.7787,57.8114,57.6234,57.6316,28296.7796
2017-04-19 15:00:00,70.53,70.66,70.36,70.36,34893.11493614658,57.6316,57.7378,57.4927,57.4927,34893.1149
2017-04-19 15:30:00,70.37,70.6,70.35,70.54,104208.77290394224,57.5009,57.6888,57.4845,57.6398,104208.7729
2017-04-20 09:30:00,71.49,71.72,71.41,71.49,81989.17268184341,58.416,58.604,58.3507,58.416,81989.1727
2017-04-20 10:00:00,71.49,71.59,71.41,71.58,33641.03275957801,58.416,58.4977,58.3507,58.4896,33641.0328
2017-04-20 10:30:00,71.59,71.69,71.55,71.64,44458.63409217101,58.4977,58.5795,58.4651,58.5386,44458.6341
2017-04-20 11:00:00,71.65,71.8,71.53,71.8,59551.63797890061,58.5468,58.6693,58.4487,58.6693,59551.638
2017-04-20 11:30:00,71.78,71.91,71.72,71.85,55998.05663520266,58.653,58.7592,58.604,58.7102,55998.0566
2017-04-20 12:00:00,71.87,72.0,71.85,71.94,17962.24319822321,58.7265,58.8328,58.7102,58.7837,17962.2432
2017-04-20 12:30:00,71.93,71.94,71.82,71.82,18273.18156579677,58.7756,58.7837,58.6857,58.6857,18273.1816
2017-04-20 13:00:00,71.82,71.86,71.61,71.69,19322.598556357578,58.6857,58.7184,58.5141,58.5795,19322.5986
2017-04-20 13:30:00,71.72,71.95,71.71,71.88,9968.073292615212,58.604,58.7919,58.5958,58.7347,9968.0733
2017-04-20 14:00:00,71.94,71.94,71.74,71.75,16461.687951138254,58.7837,58.7837,58.6203,58.6285,16461.688
2017-04-20 14:30:00,71.74,71.85,71.65,71.77,25570.516379789005,58.6203,58.7102,58.5468,58.6448,25570.5164
2017-04-20 15:00:00,71.76,71.84,71.56,71.67,17824.819544697388,58.6367,58.702,58.4732,58.5631,17824.8195
2017-04-20 15:30:00,71.69,71.79,71.67,71.7,54766.79622431982,58.5795,58.6612,58.5631,58.5876,54766.7962
2017-04-21 09:30:00,72.36,72.38,71.55,71.56,98285.6746252082,59.1269,59.1433,58.4651,58.4732,98285.6746
2017-04-21 10:00:00,71.56,71.75,71.56,71.64,47214.0477512493,58.4732,58.6285,58.4732,58.5386,47214.0478
2017-04-21 10:30:00,71.64,71.81,71.61,71.76,35181.84342032204,58.5386,58.6775,58.5141,58.6367,35181.8434
2017-04-21 11:00:00,71.75,71.95,71.73,71.8,47053.026096612986,58.6285,58.7919,58.6121,58.6693,47053.0261
2017-04-21 11:30:00,71.82,71.9,71.78,71.82,11953.081621321488,58.6857,58.7511,58.653,58.6857,11953.0816
2017-04-21 12:00:00,71.8,71.82,71.62,71.63,11521.377012770685,58.6693,58.6857,58.5223,58.5304,11521.377
2017-04-21 12:30:00,71.64,71.69,71.64,71.67,8907.551360355357,58.5386,58.5795,58.5386,58.5631,8907.5514
2017-04-21 13:00:00,71.68,71.71,71.47,71.56,17372.293170460853,58.5713,58.5958,58.3997,58.4732,17372.2932
2017-04-21 13:30:00,71.57,71.67,71.55,71.64,13298.167684619655,58.4814,58.5631,58.4651,58.5386,13298.1677
2017-04-21 14:00:00,71.66,71.72,71.64,71.72,8674.34758467518,58.5549,58.604,58.5386,58.604,8674.3476
2017-04-21 14:30:00,71.75,71.75,71.5,71.62,17164.07551360355,58.6285,58.6285,58.4242,58.5223,17164.0755
2017-04-21 15:00:00,71.59,71.74,71.54,71.74,19963.908939478068,58.4977,58.6203,58.4569,58.6203,19963.9089
2017-04-21 15:30:00,71.76,71.84,71.57,71.59,90499.72237645752,58.6367,58.702,58.4814,58.4977,90499.7224
2017-04-24 09:30:00,74.01,74.37,73.88,74.09,165430.31649083842,60.4752,60.7693,60.369,60.5405,165430.3165
2017-04-24 10:00:00,74.06,74.19,73.83,74.0,53192.67073847862,60.516,60.6223,60.3281,60.467,53192.6707
2017-04-24 10:30:00,74.0,74.07,73.72,73.73,48915.880066629645,60.467,60.5242,60.2382,60.2464,48915.8801
2017-04-24 11:00:00,73.74,73.75,73.32,73.36,56081.34369794558,60.2546,60.2627,59.9114,59.9441,56081.3437
2017-04-24 11:30:00,73.32,73.42,73.18,73.24,21657.41254858412,59.9114,59.9931,59.797,59.846,21657.4125
2017-04-24 12:00:00,73.25,73.44,73.21,73.34,25820.377568017768,59.8542,60.0094,59.8215,59.9277,25820.3776
2017-04-24 12:30:00,73.34,73.44,73.32,73.37,21933.64797334814,59.9277,60.0094,59.9114,59.9522,21933.648
2017-04-24 13:00:00,73.37,73.47,73.31,73.4,22094.66962798445,59.9522,60.0339,59.9032,59.9767,22094.6696
2017-04-24 13:30:00,73.4,73.5,73.38,73.43,17767.90671848973,59.9767,60.0584,59.9604,60.0012,17767.9067
2017-04-24 14:00:00,73.43,73.47,73.32,73.44,22808.16213214881,60.0012,60.0339,59.9114,60.0094,22808.1621
2017-04-24 14:30:00,73.46,73.51,73.39,73.39,18592.44863964464,60.0258,60.0666,59.9686,59.9686,18592.4486
2017-04-24 15:00:00,73.4,73.58,73.37,73.58,27280.67740144364,59.9767,60.1238,59.9522,60.1238,27280.6774
2017-04-24 15:30:00,73.58,73.68,73.48,73.65,111844.80843975568,60.1238,60.2055,60.0421,60.181,111844.8084
2017-04-25 09:30:00,74.6,75.03,74.45,74.7,147000.27762354247,60.9573,61.3086,60.8347,61.039,147000.2776
2017-04-25 10:00:00,74.64,74.8,74.6,74.76,102853.9700166574,60.99,61.1207,60.9573,61.088,102853.97
2017-04-25 10:30:00,74.77,74.77,74.55,74.7,85538.58967240421,61.0962,61.0962,60.9164,61.039,85538.5897
2017-04-25 11:00:00,74.7,74.81,74.56,74.65,55287.34036646308,61.039,61.1289,60.9246,60.9981,55287.3404
2017-04-25 11:30:00,74.59,74.66,74.46,74.59,27616.601887840086,60.9491,61.0063,60.8429,60.9491,27616.6019
2017-04-25 12:00:00,74.6,74.81,74.59,74.78,29938.92282065519,60.9573,61.1289,60.9491,61.1044,29938.9228
2017-04-25 12:30:00,74.78,74.78,74.42,74.42,25653.803442531924,61.1044,61.1044,60.8102,60.8102,25653.8034
2017-04-25 13:00:00,74.4,74.54,74.37,74.37,42533.314825097164,60.7939,60.9083,60.7693,60.7693,42533.3148
2017-04-25 13:30:00,74.37,74.41,74.23,74.33,27094.66962798445,60.7693,60.802,60.6549,60.7367,27094.6696
2017-04-25 14:00:00,74.33,74.48,74.31,74.41,33753.47029428095,60.7367,60.8592,60.7203,60.802,33753.4703
2017-04-25 14:30:00,74.42,74.58,74.4,74.55,36692.11549139367,60.8102,60.9409,60.7939,60.9164,36692.1155
2017-04-25 15:00:00,74.55,74.71,74.52,74.71,40735.70238756247,60.9164,61.0472,60.8919,61.0472,40735.7024
2017-04-25 15:30:00,74.7,74.7,74.45,74.48,123231.5380344253,61.039,61.039,60.8347,60.8592,123231.538
2017-04-26 09:30:00,74.81,75.25,74.78,75.25,103800.66629650192,61.1289,61.4884,61.1044,61.4884,103800.6663
2017-04-26 10:00:00,75.26,75.45,75.16,75.45,23062.18767351472,61.4966,61.6518,61.4149,61.6518,23062.1877
2017-04-26 10:30:00,75.45,75.58,75.37,75.44,84565.51915602443,61.6518,61.7581,61.5865,61.6437,84565.5192
2017-04-26 11:00:00,75.43,75.84,75.43,75.82,37300.11104941699,61.6355,61.9705,61.6355,61.9542,37300.111
2017-04-26 11:30:00,75.86,75.92,75.13,75.26,39451.6935036091,61.9869,62.0359,61.3904,61.4966,39451.6935
2017-04-26 12:00:00,75.3,75.6,75.27,75.46,46628.262076624094,61.5293,61.7744,61.5048,61.66,46628.2621
2017-04-26 12:30:00,75.46,75.56,75.4,75.51,18699.33370349805,61.66,61.7417,61.611,61.7009,18699.3337
2017-04-26 13:00:00,75.53,75.55,75.36,75.36,8888.117712382009,61.7172,61.7335,61.5783,61.5783,8888.1177
2017-04-26 13:30:00,75.34,75.54,75.33,75.43,15925.8745141588,61.562,61.7254,61.5538,61.6355,15925.8745
2017-04-26 14:00:00,75.4,75.66,75.33,75.58,122183.50916157688,61.611,61.8234,61.5538,61.7581,122183.5092
2017-04-26 14:30:00,75.58,75.78,75.58,75.64,46261.79900055524,61.7581,61.9215,61.7581,61.8071,46261.799
2017-04-26 15:00:00,75.64,75.8,75.57,75.57,37196.00222098834,61.8071,61.9378,61.7499,61.7499,37196.0022
2017-04-26 15:30:00,75.59,75.67,75.41,75.49,153993.61465852303,61.7662,61.8316,61.6191,61.6845,153993.6147
2017-04-27 09:30:00,76.22,76.42,76.17,76.22,122830.3720155469,62.281,62.4444,62.2402,62.281,122830.372
2017-04-27 10:00:00,76.21,76.28,76.04,76.17,48764.57523598001,62.2728,62.33,62.1339,62.2402,48764.5752
2017-04-27 10:30:00,76.18,76.34,76.04,76.16,73703.4980566352,62.2483,62.3791,62.1339,62.232,73703.4981
2017-04-27 11:00:00,76.15,76.43,76.12,76.19,38331.48250971682,62.2238,62.4526,62.1993,62.2565,38331.4825
2017-04-27 11:30:00,76.22,76.38,75.99,76.36,38314.82509716824,62.281,62.4118,62.0931,62.3954,38314.8251
2017-04-27 12:00:00,76.37,76.44,76.33,76.38,29537.756801776788,62.4036,62.4608,62.3709,62.4118,29537.7568
2017-04-27 12:30:00,76.38,77.12,76.36,77.08,80206.82953914492,62.4118,63.0164,62.3954,62.9837,80206.8295
2017-04-27 13:00:00,77.08,77.18,77.03,77.05,119154.63631315935,62.9837,63.0655,62.9429,62.9592,119154.6363
2017-04-27 13:30:00,77.03,77.05,76.85,77.05,38877.01277068295,62.9429,62.9592,62.7958,62.9592,38877.0128
2017-04-27 14:00:00,77.04,77.18,76.95,77.03,57259.85563575791,62.9511,63.0655,62.8775,62.9429,57259.8556
2017-04-27 14:30:00,77.04,77.31,77.04,77.29,69836.20210993892,62.9511,63.1717,62.9511,63.1553,69836.2021
2017-04-27 15:00:00,77.29,77.37,77.17,77.22,63586.89616879511,63.1553,63.2207,63.0573,63.0981,63586.8962
2017-04-27 15:30:00,77.23,77.34,76.75,76.88,256415.88006662964,63.1063,63.1962,62.7141,62.8203,256415.8801
2017-04-28 09:30:00,73.02,73.45,72.02,72.36,661803.1649083842,59.6662,60.0176,58.8491,59.1269,661803.1649
2017-04-28 10:00:00,72.34,72.59,71.99,72.13,349312.8817323709,59.1106,59.3149,58.8246,58.939,349312.8817
2017-04-28 10:30:00,72.13,72.57,71.85,72.42,188496.66851749027,58.939,59.2985,58.7102,59.176,188496.6685
2017-04-28 11:00:00,72.44,72.47,71.92,72.03,78840.92171016101,59.1923,59.2168,58.7674,58.8573,78840.9217
2017-04-28 11:30:00,72.05,72.27,71.78,72.02,57308.43975569128,58.8736,59.0534,58.653,58.8491,57308.4398
2017-04-28 12:00:00,72.01,72.23,71.72,72.0,56252.08217656857,58.8409,59.0207,58.604,58.8328,56252.0822
2017-04-28 12:30:00,72.01,72.03,71.82,72.03,42100.222098833976,58.8409,58.8573,58.6857,58.8573,42100.2221
2017-04-28 13:00:00,72.04,72.13,71.85,72.08,47207.10716268739,58.8654,58.939,58.7102,58.8981,47207.1072
2017-04-28 13:30:00,72.09,72.13,71.85,72.08,55301.22154358689,58.9063,58.939,58.7102,58.8981,55301.2215
2017-04-28 14:00:00,72.07,72.17,71.91,72.13,58908.93947806774,58.89,58.9717,58.7592,58.939,58908.9395
2017-04-28 14:30:00,72.11,72.16,71.87,72.1,77516.65741254858,58.9226,58.9635,58.7265,58.9145,77516.6574
2017-04-28 15:00:00,72.1,72.26,72.04,72.24,87086.34092171016,58.9145,59.0452,58.8654,59.0289,87086.3409
2017-04-28 15:30:00,72.22,72.31,72.08,72.19,272708.2176568573,59.0125,59.0861,58.8981,58.988,272708.2177
2017-05-01 09:30:00,72.06,72.23,71.7,71.87,65771.7934480844,58.8818,59.0207,58.5876,58.7265,65771.7934
2017-05-01 10:00:00,71.87,71.93,71.69,71.69,53148.25097168239,58.7265,58.7756,58.5795,58.5795,53148.251
2017-05-01 10:30:00,71.69,72.03,71.67,72.03,48961.68795113825,58.5795,58.8573,58.5631,58.8573,48961.688
2017-05-01 11:00:00,72.0,72.02,71.67,71.67,68318.98945030538,58.8328,58.8491,58.5631,58.5631,68318.9895
2017-05-01 11:30:00,71.64,71.68,71.48,71.59,32118.267629094946,58.5386,58.5713,58.4079,58.4977,32118.2676
2017-05-01 12:00:00,71.62,71.62,71.26,71.28,31765.685730149915,58.5223,58.5223,58.2281,58.2444,31765.6857
2017-05-01 12:30:00,71.3,71.31,71.1,71.26,19026.92948362021,58.2608,58.269,58.0974,58.2281,19026.9295
2017-05-01 13:00:00,71.28,71.31,71.2,71.24,23693.781232648525,58.2444,58.269,58.1791,58.2118,23693.7812
2017-05-01 13:30:00,71.25,71.31,71.14,71.18,40574.68073292615,58.2199,58.269,58.13,58.1627,40574.6807
2017-05-01 14:00:00,71.23,71.4,71.1,71.36,76278.45641310382,58.2036,58.3425,58.0974,58.3098,76278.4564
2017-05-01 14:30:00,71.36,71.61,71.23,71.42,71100.77734591893,58.3098,58.5141,58.2036,58.3588,71100.7773
2017-05-01 15:00:00,71.41,71.48,71.37,71.41,75495.55802332037,58.3507,58.4079,58.318,58.3507,75495.558
2017-05-01 15:30:00,71.38,71.46,71.09,71.1,169816.76846196558,58.3261,58.3915,58.0892,58.0974,169816.7685
2017-05-02 09:30:00,71.98,72.07,70.55,70.56,471735.1471404775,58.8164,58.89,57.6479,57.6561,471735.1471
2017-05-02 10:00:00,70.59,70.94,70.42,70.71,257302.8872848417,57.6806,57.9666,57.5417,57.7787,257302.8873
2017-05-02 10:30:00,70.71,71.07,70.63,71.07,78359.24486396446,57.7787,58.0728,57.7133,58.0728,78359.2449
2017-05-02 11:00:00,71.05,71.09,70.65,70.74,121991.94891726818,58.0565,58.0892,57.7297,57.8032,121991.9489
2017-05-02 11:30:00,70.74,70.76,70.6,70.71,37315.38034425319,57.8032,57.8195,57.6888,57.7787,37315.3803
2017-05-02 12:00:00,70.74,70.9,70.64,70.78,27447.25152692948,57.8032,57.9339,57.7215,57.8359,27447.2515
2017-05-02 12:30:00,70.8,70.94,70.8,70.87,18210.716268739587,57.8522,57.9666,57.8522,57.9094,18210.7163
2017-05-02 13:00:00,70.88,71.09,70.88,71.04,35426.15213770128,57.9176,58.0892,57.9176,58.0483,35426.1521
2017-05-02 13:30:00,70.93,71.09,70.89,70.96,27140.477512493057,57.9584,58.0892,57.9258,57.983,27140.4775
2017-05-02 14:00:00,70.94,71.08,70.94,70.94,50348.41754580788,57.9666,58.081,57.9666,57.9666,50348.4175
2017-05-02 14:30:00,70.92,71.04,70.83,70.83,84990.28317601333,57.9503,58.0483,57.8767,57.8767,84990.2832
2017-05-02 15:00:00,70.79,71.07,70.78,71.07,57130.76068850638,57.844,58.0728,57.8359,58.0728,57130.7607
2017-05-02 15:30:00,71.06,71.1,70.9,71.09,151746.25208217656,58.0647,58.0974,57.9339,58.0892,151746.2521
2017-05-03 09:30:00,72.03,72.4,71.95,72.34,308176.01332593,58.8573,59.1596,58.7919,59.1106,308176.0133
2017-05-03 10:00:00,72.35,72.63,71.87,72.37,255905.05274847304,59.1188,59.3476,58.7265,59.1351,255905.0527
2017-05-03 10:30:00,72.36,72.44,72.06,72.36,79886.17434758467,59.1269,59.1923,58.8818,59.1269,79886.1743
2017-05-03 11:00:00,72.36,72.4,72.14,72.21,136789.2837312604,59.1269,59.1596,58.9472,59.0044,136789.2837
2017-05-03 11:30:00,72.22,72.34,72.15,72.21,68430.03886729594,59.0125,59.1106,58.9553,59.0044,68430.0389
2017-05-03 12:00:00,72.21,72.23,71.95,71.98,43820.09994447529,59.0044,59.0207,58.7919,58.8164,43820.0999
2017-05-03 12:30:00,71.99,72.26,71.98,72.12,54351.7490283176,58.8246,59.0452,58.8164,58.9308,54351.749
2017-05-03 13:00:00,72.13,72.23,71.97,72.02,39673.79233759023,58.939,59.0207,58.8083,58.8491,39673.7923
2017-05-03 13:30:00,72.03,72.08,71.73,71.79,54347.58467518045,58.8573,58.8981,58.6121,58.6612,54347.5847
2017-05-03 14:00:00,71.81,72.13,71.8,71.92,66228.48417545807,58.6775,58.939,58.6693,58.7674,66228.4842
2017-05-03 14:30:00,71.94,72.08,71.8,71.97,92186.28539700166,58.7837,58.8981,58.6693,58.8083,92186.2854
2017-05-03 15:00:00,71.97,72.15,71.93,72.04,109194.89172681845,58.8083,58.9553,58.7756,58.8654,109194.8917
2017-05-03 15:30:00,72.05,72.28,71.97,72.18,144072.73736812882,58.8736,59.0616,58.8083,58.9798,144072.7374
2017-05-04 09:30:00,73.32,73.35,73.0,73.05,144833.42587451416,59.9114,59.9359,59.6499,59.6907,144833.4259
2017-05-04 10:00:00,73.03,73.47,72.9,73.47,144311.4936146585,59.6744,60.0339,59.5682,60.0339,144311.4936
2017-05-04 10:30:00,73.47,73.8,73.32,73.78,89019.9888950583,60.0339,60.3036,59.9114,60.2872,89019.9889
2017-05-04 11:00:00,73.71,73.95,73.68,73.72,44335.091615769015,60.23,60.4262,60.2055,60.2382,44335.0916
2017-05-04 11:30:00,73.75,73.97,73.74,73.87,23926.985008328706,60.2627,60.4425,60.2546,60.3608,23926.985
2017-05-04 12:00:00,73.87,74.2,73.78,74.13,132122.43198223208,60.3608,60.6304,60.2872,60.5732,132122.432
2017-05-04 12:30:00,74.07,74.19,73.91,74.15,41490.83842309828,60.5242,60.6223,60.3935,60.5896,41490.8384
2017-05-04 13:00:00,74.14,74.2,74.05,74.14,47688.78400888395,60.5814,60.6304,60.5079,60.5814,47688.784
2017-05-04 13:30:00,74.12,74.41,74.11,74.4,47148.80621876735,60.5651,60.802,60.5569,60.7939,47148.8062
2017-05-04 14:00:00,74.45,74.49,74.14,74.26,44580.78845086063,60.8347,60.8674,60.5814,60.6795,44580.7885
2017-05-04 14:30:00,74.28,74.28,74.06,74.06,42552.74847307051,60.6958,60.6958,60.516,60.516,42552.7485
2017-05-04 15:00:00,74.06,74.21,74.01,74.06,45663.5202665186,60.516,60.6386,60.4752,60.516,45663.5203
2017-05-04 15:30:00,74.08,74.23,74.04,74.15,170856.46862853967,60.5324,60.6549,60.4997,60.5896,170856.4686
2017-05-05 09:30:00,74.01,74.6,74.01,74.56,72583.28706274292,60.4752,60.9573,60.4752,60.9246,72583.2871
2017-05-05 10:00:00,74.61,74.72,74.37,74.4,107037.75680177678,60.9655,61.0553,60.7693,60.7939,107037.7568
2017-05-05 10:30:00,74.41,74.79,74.32,74.79,97805.38589672404,60.802,61.1125,60.7285,61.1125,97805.3859
2017-05-05 11:00:00,74.79,75.02,74.71,74.73,32772.07107162687,61.1125,61.3005,61.0472,61.0635,32772.0711
2017-05-05 11:30:00,74.75,74.94,74.71,74.94,24579.40033314825,61.0798,61.2351,61.0472,61.2351,24579.4003
2017-05-05 12:00:00,74.92,74.94,74.58,74.61,23554.969461410325,61.2188,61.2351,60.9409,60.9655,23554.9695
2017-05-05 12:30:00,74.62,74.7,74.55,74.6,12289.006107717934,60.9736,61.039,60.9164,60.9573,12289.0061
2017-05-05 13:00:00,74.63,74.63,74.57,74.58,5136.035535813437,60.9818,60.9818,60.9328,60.9409,5136.0355
2017-05-05 13:30:00,74.59,74.66,74.51,74.63,23518.878400888392,60.9491,61.0063,60.8837,60.9818,23518.8784
2017-05-05 14:00:00,74.63,74.74,74.56,74.62,19644.641865630205,60.9818,61.0717,60.9246,60.9736,19644.6419
2017-05-05 14:30:00,74.6,74.72,74.57,74.65,18778.45641310383,60.9573,61.0553,60.9328,60.9981,18778.4564
2017-05-05 15:00:00,74.65,74.71,74.55,74.58,50537.20155469184,60.9981,61.0472,60.9164,60.9409,50537.2016
2017-05-05 15:30:00,74.59,74.81,74.58,74.8,134365.6302054414,60.9491,61.1289,60.9409,61.1207,134365.6302
2017-05-08 09:30:00,74.48,74.71,74.06,74.49,40260.966129927816,60.8592,61.0472,60.516,60.8674,40260.9661
2017-05-08 10:00:00,74.49,74.55,74.22,74.24,42176.568573014985,60.8674,60.9164,60.6468,60.6631,42176.5686
2017-05-08 10:30:00,74.22,74.32,74.0,74.08,33452.24875069406,60.6468,60.7285,60.467,60.5324,33452.2488
2017-05-08 11:00:00,74.09,74.29,73.86,73.86,31098.00111049417,60.5405,60.704,60.3526,60.3526,31098.0011
2017-05-08 11:30:00,73.89,74.04,73.82,73.83,19466.962798445307,60.3771,60.4997,60.3199,60.3281,19466.9628
2017-05-08 12:00:00,73.83,73.88,73.73,73.88,16420.044419766797,60.3281,60.369,60.2464,60.369,16420.0444
2017-05-08 12:30:00,73.89,73.99,73.75,73.75,29094.947251526926,60.3771,60.4588,60.2627,60.2627,29094.9473
2017-05-08 13:00:00,73.75,73.91,73.75,73.88,25610.77179344808,60.2627,60.3935,60.2627,60.369,25610.7718
2017-05-08 13:30:00,73.91,74.05,73.82,73.96,34396.16879511382,60.3935,60.5079,60.3199,60.4343,34396.1688
2017-05-08 14:00:00,73.94,74.04,73.76,73.91,38260.68850638534,60.418,60.4997,60.2709,60.3935,38260.6885
2017-05-08 14:30:00,73.93,73.93,73.67,73.7,33080.23320377568,60.4098,60.4098,60.1974,60.2219,33080.2332
2017-05-08 15:00:00,73.68,73.89,73.68,73.75,32523.59800111049,60.2055,60.3771,60.2055,60.2627,32523.598
2017-05-08 15:30:00,73.76,74.01,73.75,73.98,102992.7817878956,60.2709,60.4752,60.2627,60.4507,102992.7818
2017-05-09 09:30:00,74.56,74.84,74.33,74.84,40226.26318711827,60.9246,61.1534,60.7367,61.1534,40226.2632
2017-05-09 10:00:00,74.85,74.91,74.4,74.64,34439.20044419767,61.1616,61.2106,60.7939,60.99,34439.2004
2017-05-09 10:30:00,74.63,74.63,74.35,74.35,24750.13881177124,60.9818,60.9818,60.753,60.753,24750.1388
2017-05-09 11:00:00,74.34,74.38,74.17,74.27,27959.466962798444,60.7448,60.7775,60.6059,60.6876,27959.467
2017-05-09 11:30:00,74.27,74.46,74.17,74.46,19221.26596335369,60.6876,60.8429,60.6059,60.8429,19221.266
2017-05-09 12:00:00,74.41,74.59,74.36,74.59,9966.685174902832,60.802,60.9491,60.7612,60.9491,9966.6852
2017-05-09 12:30:00,74.63,74.63,74.42,74.45,9189.339255968904,60.9818,60.9818,60.8102,60.8347,9189.3393
2017-05-09 13:00:00,74.44,74.55,74.4,74.41,12308.43975569128,60.8265,60.9164,60.7939,60.802,12308.4398
2017-05-09 13:30:00,74.42,74.62,74.42,74.59,16761.52137701277,60.8102,60.9736,60.8102,60.9491,16761.5214
2017-05-09 14:00:00,74.58,74.62,74.5,74.58,12869.239311493611,60.9409,60.9736,60.8756,60.9409,12869.2393
2017-05-09 14:30:00,74.54,74.66,74.51,74.63,13064.963908939477,60.9083,61.0063,60.8837,60.9818,13064.9639
2017-05-09 15:00:00,74.66,74.76,74.64,74.76,29393.39255968906,61.0063,61.088,60.99,61.088,29393.3926
2017-05-09 15:30:00,74.76,74.78,74.4,74.76,137833.14825097166,61.088,61.1044,60.7939,61.088,137833.1483
2017-05-10 09:30:00,74.73,74.93,74.41,74.48,28134.369794558577,61.0635,61.2269,60.802,60.8592,28134.3698
2017-05-10 10:00:00,74.5,74.56,74.16,74.16,31440.866185452523,60.8756,60.9246,60.5977,60.5977,31440.8662
2017-05-10 10:30:00,74.21,74.29,74.14,74.26,22191.83786785119,60.6386,60.704,60.5814,60.6795,22191.8379
2017-05-10 11:00:00,74.29,74.4,74.22,74.29,12219.600222098834,60.704,60.7939,60.6468,60.704,12219.6002
2017-05-10 11:30:00,74.22,74.36,74.14,74.24,16814.269850083285,60.6468,60.7612,60.5814,60.6631,16814.2699
2017-05-10 12:00:00,74.21,74.27,74.2,74.21,11801.776790671847,60.6386,60.6876,60.6304,60.6386,11801.7768
2017-05-10 12:30:00,74.17,74.27,74.14,74.17,10122.154358689617,60.6059,60.6876,60.5814,60.6059,10122.1544
2017-05-10 13:00:00,74.16,74.22,74.08,74.22,14508.606329816768,60.5977,60.6468,60.5324,60.6468,14508.6063
2017-05-10 13:30:00,74.22,74.27,74.03,74.04,23782.620766240976,60.6468,60.6876,60.4915,60.4997,23782.6208
2017-05-10 14:00:00,74.02,74.23,73.98,74.17,49622.43198223209,60.4834,60.6549,60.4507,60.6059,49622.432
2017-05-10 14:30:00,74.13,74.27,74.11,74.19,21531.093836757354,60.5732,60.6876,60.5569,60.6223,21531.0938
2017-05-10 15:00:00,74.19,74.29,74.17,74.2,23425.8745141588,60.6223,60.704,60.6059,60.6304,23425.8745
2017-05-10 15:30:00,74.2,74.25,74.1,74.18,130892.55968906164,60.6304,60.6713,60.5487,60.6141,130892.5597
2017-05-11 09:30:00,73.63,74.36,73.55,73.81,81215.99111604663,60.1647,60.7612,60.0993,60.3118,81215.9911
2017-05-11 10:00:00,73.88,73.99,73.75,73.84,44927.817878956135,60.369,60.4588,60.2627,60.3363,44927.8179
2017-05-11 10:30:00,73.98,74.15,73.86,73.94,27872.015546918377,60.4507,60.5896,60.3526,60.418,27872.0155
2017-05-11 11:00:00,73.99,74.17,73.9,74.14,25177.67906718489,60.4588,60.6059,60.3853,60.5814,25177.6791
2017-05-11 11:30:00,74.09,74.14,73.97,73.99,19879.233759022765,60.5405,60.5814,60.4425,60.4588,19879.2338
2017-05-11 12:00:00,74.04,74.06,73.89,73.98,25857.85674625208,60.4997,60.516,60.3771,60.4507,25857.8567
2017-05-11 12:30:00,74.01,74.02,73.89,73.93,21474.18101054969,60.4752,60.4834,60.3771,60.4098,21474.181
2017-05-11 13:00:00,73.93,74.17,73.93,74.06,19852.859522487503,60.4098,60.6059,60.4098,60.516,19852.8595
2017-05-11 13:30:00,74.04,74.15,73.97,73.97,14140.755136035536,60.4997,60.5896,60.4425,60.4425,14140.7551
2017-05-11 14:00:00,73.99,74.04,73.92,74.01,25117.99000555247,60.4588,60.4997,60.4016,60.4752,25117.99
2017-05-11 14:30:00,74.0,74.0,73.84,73.84,29125.48584119933,60.467,60.467,60.3363,60.3363,29125.4858
2017-05-11 15:00:00,73.86,73.91,73.74,73.75,35283.17601332593,60.3526,60.3935,60.2546,60.2627,35283.176
2017-05-11 15:30:00,73.77,73.93,73.71,73.8,102921.98778456412,60.2791,60.4098,60.23,60.3036,102921.9878
2017-05-12 09:30:00,74.05,74.11,73.81,73.81,38364.79733481399,60.5079,60.5569,60.3118,60.3118,38364.7973
2017-05-12 10:00:00,73.8,73.91,73.7,73.72,21245.14158800666,60.3036,60.3935,60.2219,60.2382,21245.1416
2017-05-12 10:30:00,73.77,73.96,73.76,73.83,17053.02609661299,60.2791,60.4343,60.2709,60.3281,17053.0261
2017-05-12 11:00:00,73.82,74.15,73.8,73.99,22634.647418101053,60.3199,60.5896,60.3036,60.4588,22634.6474
2017-05-12 11:30:00,74.03,74.06,73.86,73.89,14744.586340921707,60.4915,60.516,60.3526,60.3771,14744.5863
2017-05-12 12:00:00,73.88,73.95,73.82,73.91,16063.29816768462,60.369,60.4262,60.3199,60.3935,16063.2982
2017-05-12 12:30:00,73.91,74.03,73.88,73.89,15122.154358689617,60.3935,60.4915,60.369,60.3771,15122.1544
2017-05-12 13:00:00,73.91,73.99,73.84,73.84,15158.245419211547,60.3935,60.4588,60.3363,60.3363,15158.2454
2017-05-12 13:30:00,73.85,73.93,73.82,73.86,9578.012215435869,60.3444,60.4098,60.3199,60.3526,9578.0122
2017-05-12 14:00:00,73.84,73.91,73.79,73.82,13770.12770682954,60.3363,60.3935,60.2954,60.3199,13770.1277
2017-05-12 14:30:00,73.82,73.87,73.8,73.83,16071.62687395891,60.3199,60.3608,60.3036,60.3281,16071.6269
2017-05-12 15:00:00,73.83,73.85,73.78,73.8,18277.345918933923,60.3281,60.3444,60.2872,60.3036,18277.3459
2017-05-12 15:30:00,73.82,74.06,73.79,73.9,65022.20988339811,60.3199,60.516,60.2954,60.3853,65022.2099
2017-05-15 09:30:00,73.56,73.8,73.55,73.8,9694.614103275955,60.46,60.6573,60.4518,60.6573,9694.6141
2017-05-15 10:00:00,73.86,73.88,73.62,73.69,10968.906163242642,60.7066,60.723,60.5093,60.5669,10968.9062
2017-05-15 10:30:00,73.69,73.72,73.5,73.72,16965.574680732923,60.5669,60.5915,60.4107,60.5915,16965.5747
2017-05-15 11:00:00,73.72,73.83,73.7,73.8,10342.865074958356,60.5915,60.6819,60.5751,60.6573,10342.8651
2017-05-15 11:30:00,73.74,73.83,73.55,73.83,11188.228761799,60.608,60.6819,60.4518,60.6819,11188.2288
2017-05-15 12:00:00,73.83,73.87,73.71,73.75,8579.955580233203,60.6819,60.7148,60.5833,60.6162,8579.9556
2017-05-15 12:30:00,73.77,73.87,73.75,73.8,8778.456413103831,60.6326,60.7148,60.6162,60.6573,8778.4564
2017-05-15 13:00:00,73.78,73.81,73.73,73.81,9862.57634647418,60.6408,60.6655,60.5997,60.6655,9862.5763
2017-05-15 13:30:00,73.87,73.89,73.72,73.72,6722.654081066074,60.7148,60.7312,60.5915,60.5915,6722.6541
2017-05-15 14:00:00,73.72,73.86,73.72,73.77,14779.28928373126,60.5915,60.7066,60.5915,60.6326,14779.2893
2017-05-15 14:30:00,73.74,73.78,73.63,73.65,12047.473625763463,60.608,60.6408,60.5175,60.534,12047.4736
2017-05-15 15:00:00,73.63,73.79,73.6,73.76,19171.29372570794,60.5175,60.6491,60.4929,60.6244,19171.2937
2017-05-15 15:30:00,73.78,73.86,73.69,73.7,60180.455302609655,60.6408,60.7066,60.5669,60.5751,60180.4553
2017-05-16 09:30:00,74.74,74.87,74.29,74.36,101403.3870072182,61.4299,61.5367,61.06,61.1175,101403.387
2017-05-16 10:00:00,74.41,74.42,74.11,74.27,37611.04941699056,61.1586,61.1669,60.9121,61.0436,37611.0494
2017-05-16 10:30:00,74.28,74.42,74.17,74.35,57072.45974458634,61.0518,61.1669,60.9614,61.1093,57072.4597
2017-05-16 11:00:00,74.32,74.44,74.29,74.37,23402.276513048306,61.0847,61.1833,61.06,61.1258,23402.2765
2017-05-16 11:30:00,74.31,74.46,74.22,74.44,9250.416435313717,61.0764,61.1997,61.0025,61.1833,9250.4164
2017-05-16 12:00:00,74.37,74.49,74.35,74.4,8359.244863964464,61.1258,61.2244,61.1093,61.1504,8359.2449
2017-05-16 12:30:00,74.39,74.44,74.32,74.43,9707.107162687396,61.1422,61.1833,61.0847,61.1751,9707.1072
2017-05-16 13:00:00,74.42,74.53,74.37,74.45,10467.795669072735,61.1669,61.2573,61.1258,61.1915,10467.7957
2017-05-16 13:30:00,74.4,74.53,74.37,74.43,19825.097168239867,61.1504,61.2573,61.1258,61.1751,19825.0972
2017-05-16 14:00:00,74.43,74.59,74.42,74.56,23753.47029428096,61.1751,61.3066,61.1669,61.2819,23753.4703
2017-05-16 14:30:00,74.53,74.59,74.47,74.53,12509.716823986671,61.2573,61.3066,61.208,61.2573,12509.7168
2017-05-16 15:00:00,74.55,74.73,74.55,74.65,31250.69405885619,61.2737,61.4217,61.2737,61.3559,31250.6941
2017-05-16 15:30:00,74.68,74.71,74.53,74.55,75755.1360355358,61.3806,61.4052,61.2573,61.2737,75755.136
2017-05-17 09:30:00,75.56,76.05,74.96,75.24,253567.4625208217,62.1038,62.5066,61.6107,61.8408,253567.4625
2017-05-17 10:00:00,75.25,75.37,74.94,75.06,200299.8334258745,61.849,61.9477,61.5943,61.6929,200299.8334
2017-05-17 10:30:00,75.09,75.18,74.6,74.63,118323.15380344252,61.7175,61.7915,61.3148,61.3395,118323.1538
2017-05-17 11:00:00,74.67,74.86,74.49,74.65,85555.2470849528,61.3723,61.5285,61.2244,61.3559,85555.2471
2017-05-17 11:30:00,74.63,74.63,74.38,74.53,69415.60244308716,61.3395,61.3395,61.134,61.2573,69415.6024
2017-05-17 12:00:00,74.52,74.66,74.35,74.37,53137.14602998334,61.249,61.3641,61.1093,61.1258,53137.146
2017-05-17 12:30:00,74.37,74.53,74.36,74.51,30254.025541365907,61.1258,61.2573,61.1175,61.2408,30254.0255
2017-05-17 13:00:00,74.5,74.67,74.33,74.37,54432.25985563576,61.2326,61.3723,61.0929,61.1258,54432.2599
2017-05-17 13:30:00,74.32,74.44,74.25,74.34,57965.01943364797,61.0847,61.1833,61.0271,61.1011,57965.0194
2017-05-17 14:00:00,74.3,74.4,73.68,73.68,126454.74736257634,61.0682,61.1504,60.5586,60.5586,126454.7474
2017-05-17 14:30:00,73.73,74.02,73.65,73.8,113134.36979455856,60.5997,60.8381,60.534,60.6573,113134.3698
2017-05-17 15:00:00,73.77,73.99,73.59,73.83,128371.7379233759,60.6326,60.8134,60.4847,60.6819,128371.7379
2017-05-17 15:30:00,73.8,73.94,73.54,73.59,304426.7073847862,60.6573,60.7723,60.4436,60.4847,304426.7074
2017-05-18 09:30:00,74.13,74.45,73.84,74.3,137894.2254303165,60.9285,61.1915,60.6901,61.0682,137894.2254
2017-05-18 10:00:00,74.32,74.68,74.29,74.67,60620.48861743476,61.0847,61.3806,61.06,61.3723,60620.4886
2017-05-18 10:30:00,74.64,74.7,74.37,74.55,46297.89006107717,61.3477,61.397,61.1258,61.2737,46297.8901
2017-05-18 11:00:00,74.57,74.76,74.45,74.55,36246.52970571904,61.2901,61.4463,61.1915,61.2737,36246.5297
2017-05-18 11:30:00,74.55,74.58,74.24,74.28,26439.478067740143,61.2737,61.2984,61.0189,61.0518,26439.4781
2017-05-18 12:00:00,74.28,74.54,74.18,74.46,27252.915047196,61.0518,61.2655,60.9696,61.1997,27252.915
2017-05-18 12:30:00,74.51,74.56,74.31,74.35,20219.322598556355,61.2408,61.2819,61.0764,61.1093,20219.3226
2017-05-18 13:00:00,74.39,74.52,74.27,74.37,18499.44475291505,61.1422,61.249,61.0436,61.1258,18499.4448
2017-05-18 13:30:00,74.4,74.51,74.2,74.48,23532.759578012214,61.1504,61.2408,60.986,61.2162,23532.7596
2017-05-18 14:00:00,74.46,74.63,74.45,74.59,17175.18045530261,61.1997,61.3395,61.1915,61.3066,17175.1805
2017-05-18 14:30:00,74.61,74.81,74.55,74.62,22105.774569683508,61.323,61.4874,61.2737,61.3312,22105.7746
2017-05-18 15:00:00,74.63,74.89,74.63,74.75,55906.44086618545,61.3395,61.5532,61.3395,61.4381,55906.4409
2017-05-18 15:30:00,74.75,74.87,74.6,74.64,87338.97834536368,61.4381,61.5367,61.3148,61.3477,87338.9783
2017-05-19 09:30:00,75.51,75.69,75.25,75.27,69435.03609106052,62.0627,62.2107,61.849,61.8655,69435.0361
2017-05-19 10:00:00,75.29,75.63,75.27,75.47,38964.46418656302,61.8819,62.1614,61.8655,62.0299,38964.4642
2017-05-19 10:30:00,75.42,75.57,75.27,75.57,29755.691282620763,61.9888,62.1121,61.8655,62.1121,29755.6913
2017-05-19 11:00:00,75.58,75.68,75.56,75.62,44919.48917268184,62.1203,62.2025,62.1038,62.1532,44919.4892
2017-05-19 11:30:00,75.62,75.62,75.43,75.55,13231.53803442532,62.1532,62.1532,61.997,62.0956,13231.538
2017-05-19 12:00:00,75.61,75.64,75.53,75.56,12759.578012215436,62.1449,62.1696,62.0792,62.1038,12759.578
2017-05-19 12:30:00,75.58,75.71,75.54,75.71,14361.465852304274,62.1203,62.2271,62.0874,62.2271,14361.4659
2017-05-19 13:00:00,75.71,75.71,75.53,75.57,12229.317046085507,62.2271,62.2271,62.0792,62.1121,12229.317
2017-05-19 13:30:00,75.6,75.74,75.57,75.71,44092.17101610216,62.1367,62.2518,62.1121,62.2271,44092.171
2017-05-19 14:00:00,75.72,75.78,75.71,75.74,22748.47307051638,62.2353,62.2847,62.2271,62.2518,22748.4731
2017-05-19 14:30:00,75.72,75.78,75.68,75.71,45720.43309272626,62.2353,62.2847,62.2025,62.2271,45720.4331
2017-05-19 15:00:00,75.71,75.76,75.47,75.47,24963.908939478068,62.2271,62.2682,62.0299,62.0299,24963.9089
2017-05-19 15:30:00,75.48,75.66,75.45,75.61,124094.94725152692,62.0381,62.186,62.0134,62.1449,124094.9473
2017-05-22 09:30:00,76.55,76.87,76.51,76.69,65595.50249861188,62.9175,63.1805,62.8847,63.0326,65595.5025
2017-05-22 10:00:00,76.7,76.9,76.61,76.74,36296.5019433648,63.0408,63.2052,62.9668,63.0737,36296.5019
2017-05-22 10:30:00,76.74,76.79,76.61,76.68,53682.67629094947,63.0737,63.1148,62.9668,63.0244,53682.6763
2017-05-22 11:00:00,76.72,76.89,76.64,76.88,22662.40977234869,63.0573,63.197,62.9915,63.1888,22662.4098
2017-05-22 11:30:00,76.9,76.9,76.73,76.76,14189.339255968904,63.2052,63.2052,63.0655,63.0901,14189.3393
2017-05-22 12:00:00,76.76,76.86,76.75,76.79,12411.160466407551,63.0901,63.1723,63.0819,63.1148,12411.1605
2017-05-22 12:30:00,76.82,76.86,76.74,76.77,9503.05385896724,63.1395,63.1723,63.0737,63.0984,9503.0539
2017-05-22 13:00:00,76.77,76.88,76.77,76.82,14292.059966685174,63.0984,63.1888,63.0984,63.1395,14292.06
2017-05-22 13:30:00,76.83,76.89,76.77,76.77,14068.57301499167,63.1477,63.197,63.0984,63.0984,14068.573
2017-05-22 14:00:00,76.79,76.88,76.77,76.85,25802.3320377568,63.1148,63.1888,63.0984,63.1641,25802.332
2017-05-22 14:30:00,76.86,76.98,76.82,76.98,37738.7562465297,63.1723,63.271,63.1395,63.271,37738.7562
2017-05-22 15:00:00,76.99,77.09,76.93,76.94,41318.711826762905,63.2792,63.3614,63.2299,63.2381,41318.7118
2017-05-22 15:30:00,76.96,77.07,76.92,76.92,126636.59078289838,63.2545,63.3449,63.2216,63.2216,126636.5908
2017-05-23 09:30:00,78.13,78.23,77.82,78.0,67816.4908384231,64.2162,64.2984,63.9614,64.1093,67816.4908
2017-05-23 10:00:00,77.98,78.1,77.71,77.71,41761.52137701277,64.0929,64.1915,63.871,63.871,41761.5214
2017-05-23 10:30:00,77.71,77.9,77.67,77.85,35481.676846196555,63.871,64.0271,63.8381,63.986,35481.6768
2017-05-23 11:00:00,77.88,77.92,77.59,77.62,63302.3320377568,64.0107,64.0436,63.7723,63.797,63302.332
2017-05-23 11:30:00,77.65,77.65,77.14,77.14,67003.05385896724,63.8216,63.8216,63.4025,63.4025,67003.0539
2017-05-23 12:00:00,77.15,77.32,77.1,77.15,34201.83231538034,63.4107,63.5504,63.3696,63.4107,34201.8323
2017-05-23 12:30:00,77.15,77.28,77.05,77.08,47755.41365907829,63.4107,63.5175,63.3285,63.3531,47755.4137
2017-05-23 13:00:00,77.05,77.18,77.03,77.1,22350.083287062746,63.3285,63.4353,63.3121,63.3696,22350.0833
2017-05-23 13:30:00,77.1,77.22,77.03,77.03,31855.913381454742,63.3696,63.4682,63.3121,63.3121,31855.9134
2017-05-23 14:00:00,77.03,77.16,76.92,77.1,36774.01443642421,63.3121,63.4189,63.2216,63.3696,36774.0144
2017-05-23 14:30:00,77.12,77.16,77.05,77.08,29212.9372570794,63.386,63.4189,63.3285,63.3531,29212.9373
2017-05-23 15:00:00,77.09,77.16,76.92,77.0,45145.752359800106,63.3614,63.4189,63.2216,63.2874,45145.7524
2017-05-23 15:30:00,76.97,77.14,76.95,77.05,129224.04219877844,63.2627,63.4025,63.2463,63.3285,129224.0422
2017-05-24 09:30:00,77.95,78.39,77.76,77.88,63076.06885063853,64.0682,64.4299,63.9121,64.0107,63076.0689
2017-05-24 10:00:00,77.88,78.24,77.88,78.11,27801.221543586893,64.0107,64.3066,64.0107,64.1997,27801.2215
2017-05-24 10:30:00,78.13,78.24,77.66,77.67,62899.77790116602,64.2162,64.3066,63.8299,63.8381,62899.7779
2017-05-24 11:00:00,77.67,77.87,77.4,77.55,88023.32037756802,63.8381,64.0025,63.6162,63.7394,88023.3204
2017-05-24 11:30:00,77.57,77.75,77.55,77.69,61568.57301499166,63.7559,63.9038,63.7394,63.8545,61568.573
2017-05-24 12:00:00,77.66,77.72,77.5,77.59,67905.33037201554,63.8299,63.8792,63.6984,63.7723,67905.3304
2017-05-24 12:30:00,77.62,77.62,77.34,77.34,40566.35202665186,63.797,63.797,63.5668,63.5668,40566.352
2017-05-24 13:00:00,77.34,77.42,77.26,77.28,20853.692393114936,63.5668,63.6326,63.5011,63.5175,20853.6924
2017-05-24 13:30:00,77.31,77.37,77.18,77.19,37393.11493614658,63.5422,63.5915,63.4353,63.4436,37393.1149
2017-05-24 14:00:00,77.21,77.42,77.1,77.23,92059.96668517488,63.46,63.6326,63.3696,63.4764,92059.9667
2017-05-24 14:30:00,77.2,77.23,77.03,77.22,99210.16102165464,63.4518,63.4764,63.3121,63.4682,99210.161
2017-05-24 15:00:00,77.21,77.36,77.07,77.27,41614.38089950028,63.46,63.5833,63.3449,63.5093,41614.3809
2017-05-24 15:30:00,77.23,77.45,77.23,77.42,125208.21765685728,63.4764,63.6573,63.4764,63.6326,125208.2177
2017-05-25 09:30:00,77.23,77.88,77.2,77.84,42712.38200999444,63.4764,64.0107,63.4518,63.9778,42712.382
2017-05-25 10:00:00,77.83,78.0,77.66,77.7,17322.320932815102,63.9696,64.1093,63.8299,63.8627,17322.3209
2017-05-25 10:30:00,77.69,77.94,77.55,77.85,49057.46807329261,63.8545,64.06,63.7394,63.986,49057.4681
2017-05-25 11:00:00,77.84,77.86,77.45,77.61,36289.561354802885,63.9778,63.9942,63.6573,63.7888,36289.5614
2017-05-25 11:30:00,77.64,77.78,77.56,77.69,22880.34425319267,63.8134,63.9285,63.7477,63.8545,22880.3443
2017-05-25 12:00:00,77.71,77.9,77.7,77.74,18570.23875624653,63.871,64.0271,63.8627,63.8956,18570.2388
2017-05-25 12:30:00,77.73,78.02,77.73,77.83,18132.9816768462,63.8874,64.1257,63.8874,63.9696,18132.9817
2017-05-25 13:00:00,77.88,77.98,77.66,77.67,17738.756246529705,64.0107,64.0929,63.8299,63.8381,17738.7562
2017-05-25 13:30:00,77.67,77.9,77.66,77.7,21885.06385341477,63.8381,64.0271,63.8299,63.8627,21885.0639
2017-05-25 14:00:00,77.69,77.91,77.67,77.8,32172.404219877844,63.8545,64.0353,63.8381,63.9449,32172.4042
2017-05-25 14:30:00,77.8,78.03,77.8,77.96,48904.77512493059,63.9449,64.134,63.9449,64.0764,48904.7751
2017-05-25 15:00:00,78.0,78.06,77.88,77.97,48514.71404775125,64.1093,64.1586,64.0107,64.0847,48514.714
2017-05-25 15:30:00,77.99,77.99,77.75,77.78,119149.08384230982,64.1011,64.1011,63.9038,63.9285,119149.0838
2017-05-26 09:30:00,78.31,78.78,78.17,78.65,94639.08939478068,64.3641,64.7504,64.249,64.6436,94639.0894
2017-05-26 10:00:00,78.64,78.96,78.55,78.92,36814.269850083285,64.6353,64.8983,64.5614,64.8655,36814.2699
2017-05-26 10:30:00,78.92,78.96,78.74,78.81,26854.52526374236,64.8655,64.8983,64.7175,64.7751,26854.5253
2017-05-26 11:00:00,78.78,79.1,78.73,79.04,26343.697945585784,64.7504,65.0134,64.7093,64.9641,26343.6979
2017-05-26 11:30:00,79.08,79.08,78.67,78.72,23203.77568017768,64.997,64.997,64.66,64.7011,23203.7757
2017-05-26 12:00:00,78.73,78.83,78.73,78.8,22723.486951693503,64.7093,64.7915,64.7093,64.7668,22723.487
2017-05-26 12:30:00,78.8,79.16,78.74,79.16,27891.449194891724,64.7668,65.0627,64.7175,65.0627,27891.4492
2017-05-26 13:00:00,79.16,79.32,79.03,79.13,23185.73014991671,65.0627,65.1942,64.9559,65.0381,23185.7301
2017-05-26 13:30:00,79.19,79.22,79.07,79.08,19748.750694058854,65.0874,65.112,64.9888,64.997,19748.7507
2017-05-26 14:00:00,79.11,79.19,79.08,79.11,24178.23431426985,65.0216,65.0874,64.997,65.0216,24178.2343
2017-05-26 14:30:00,79.11,79.28,79.11,79.24,34385.063853414766,65.0216,65.1614,65.0216,65.1285,34385.0639
2017-05-26 15:00:00,79.24,79.27,79.08,79.15,36299.27817878956,65.1285,65.1531,64.997,65.0545,36299.2782
2017-05-26 15:30:00,79.16,79.21,79.03,79.05,95280.39977790116,65.0627,65.1038,64.9559,64.9723,95280.3998
2017-05-30 09:30:00,79.16,79.17,78.97,79.1,56656.02443087174,65.0627,65.0709,64.9066,65.0134,56656.0244
2017-05-30 10:00:00,79.14,79.22,78.94,79.04,33609.10605219322,65.0463,65.112,64.8819,64.9641,33609.1061
2017-05-30 10:30:00,79.01,79.18,78.99,79.11,35163.79789006108,64.9394,65.0792,64.923,65.0216,35163.7979
2017-05-30 11:00:00,79.1,79.19,79.02,79.07,30427.540255413656,65.0134,65.0874,64.9477,64.9888,30427.5403
2017-05-30 11:30:00,79.07,79.07,78.96,78.98,16106.32981676846,64.9888,64.9888,64.8983,64.9148,16106.3298
2017-05-30 12:00:00,79.01,79.01,78.85,78.85,39128.262076624094,64.9394,64.9394,64.8079,64.8079,39128.2621
2017-05-30 12:30:00,78.88,78.9,78.81,78.83,17359.800111049415,64.8326,64.849,64.7751,64.7915,17359.8001
2017-05-30 13:00:00,78.84,78.98,78.83,78.93,16303.442531926708,64.7997,64.9148,64.7915,64.8737,16303.4425
2017-05-30 13:30:00,78.93,78.99,78.86,78.97,11059.133814547473,64.8737,64.923,64.8162,64.9066,11059.1338
2017-05-30 14:00:00,78.96,79.04,78.88,79.01,42852.58189894503,64.8983,64.9641,64.8326,64.9394,42852.5819
2017-05-30 14:30:00,79.03,79.16,79.02,79.09,35551.08273181566,64.9559,65.0627,64.9477,65.0052,35551.0827
2017-05-30 15:00:00,79.07,79.14,78.93,79.04,50996.66851749028,64.9888,65.0463,64.8737,64.9641,50996.6685
2017-05-30 15:30:00,79.05,79.13,78.98,79.01,113260.68850638534,64.9723,65.0381,64.9148,64.9394,113260.6885
2017-05-31 09:30:00,79.78,79.79,79.35,79.35,132615.2137701277,65.5723,65.5805,65.2189,65.2189,132615.2138
2017-05-31 10:00:00,79.35,79.4,78.98,79.04,67745.69683509161,65.2189,65.26,64.9148,64.9641,67745.6968
2017-05-31 10:30:00,79.09,79.62,79.04,79.62,45681.56579677956,65.0052,65.4408,64.9641,65.4408,45681.5658
2017-05-31 11:00:00,79.63,79.64,79.26,79.29,39383.67573570238,65.449,65.4572,65.1449,65.1696,39383.6757
2017-05-31 11:30:00,79.24,79.24,79.03,79.16,32116.87951138256,65.1285,65.1285,64.9559,65.0627,32116.8795
2017-05-31 12:00:00,79.22,79.4,79.16,79.3,40283.17601332593,65.112,65.26,65.0627,65.1778,40283.176
2017-05-31 12:30:00,79.27,79.3,79.1,79.11,29523.87562465297,65.1531,65.1778,65.0134,65.0216,29523.8756
2017-05-31 13:00:00,79.11,79.25,79.09,79.16,19471.12715158245,65.0216,65.1367,65.0052,65.0627,19471.1272
2017-05-31 13:30:00,79.11,79.22,79.11,79.17,23634.092171016106,65.0216,65.112,65.0216,65.0709,23634.0922
2017-05-31 14:00:00,79.18,79.58,79.18,79.58,27476.401998889505,65.0792,65.4079,65.0792,65.4079,27476.402
2017-05-31 14:30:00,79.55,79.68,79.52,79.59,37276.51304830649,65.3833,65.4901,65.3586,65.4162,37276.513
2017-05-31 15:00:00,79.58,79.88,79.58,79.86,75123.542476402,65.4079,65.6545,65.4079,65.6381,75123.5425
2017-05-31 15:30:00,79.86,79.99,79.74,79.86,132806.7740144364,65.6381,65.7449,65.5394,65.6381,132806.774
2017-06-01 09:30:00,80.89,81.38,80.57,81.35,162261.24375347028,66.4846,66.8874,66.2216,66.8627,162261.2438
2017-06-01 10:00:00,81.34,81.6,81.22,81.23,85426.15213770127,66.8545,67.0682,66.7559,66.7641,85426.1521
2017-06-01 10:30:00,81.22,81.22,80.86,81.12,80539.9777901166,66.7559,66.7559,66.46,66.6737,80539.9778
2017-06-01 11:00:00,81.12,81.7,81.12,81.67,79575.2359800111,66.6737,67.1504,66.6737,67.1257,79575.236
2017-06-01 11:30:00,81.67,82.15,81.67,82.08,43499.44475291504,67.1257,67.5203,67.1257,67.4627,43499.4448
2017-06-01 12:00:00,82.11,82.13,81.83,81.95,40868.96168795114,67.4874,67.5038,67.2572,67.3559,40868.9617
2017-06-01 12:30:00,81.93,82.26,81.93,82.23,32973.348139922266,67.3394,67.6107,67.3394,67.586,32973.3481
2017-06-01 13:00:00,82.23,82.54,82.18,82.2,55676.01332593004,67.586,67.8408,67.5449,67.5613,55676.0133
2017-06-01 13:30:00,82.22,82.62,82.13,82.62,74051.91560244308,67.5778,67.9066,67.5038,67.9066,74051.9156
2017-06-01 14:00:00,82.61,82.96,82.61,82.65,107490.28317601333,67.8983,68.186,67.8983,67.9312,107490.2832
2017-06-01 14:30:00,82.67,82.86,82.51,82.69,80180.45530260965,67.9476,68.1038,67.8161,67.9641,80180.4553
2017-06-01 15:00:00,82.67,82.67,82.38,82.44,111106.32981676846,67.9476,67.9476,67.7093,67.7586,111106.3298
2017-06-01 15:30:00,82.46,82.53,81.95,82.12,229183.78678511936,67.775,67.8326,67.3559,67.4956,229183.7868
2017-06-02 09:30:00,82.08,82.08,81.79,81.79,48774.29205996668,67.4627,67.4627,67.2244,67.2244,48774.2921
2017-06-02 10:00:00,81.78,82.32,81.77,82.23,53126.04108828429,67.2161,67.66,67.2079,67.586,53126.0411
2017-06-02 10:30:00,82.2,82.49,82.2,82.38,40799.55580233203,67.5613,67.7997,67.5613,67.7093,40799.5558
2017-06-02 11:00:00,82.4,82.79,82.38,82.76,39529.428095502495,67.7257,68.0463,67.7093,68.0216,39529.4281
2017-06-02 11:30:00,82.77,82.99,82.77,82.87,21599.111604664075,68.0298,68.2107,68.0298,68.112,21599.1116
2017-06-02 12:00:00,82.89,82.96,82.78,82.82,14888.95058300944,68.1285,68.186,68.0381,68.0709,14888.9506
2017-06-02 12:30:00,82.84,82.9,82.78,82.87,19175.458078845084,68.0874,68.1367,68.0381,68.112,19175.4581
2017-06-02 13:00:00,82.87,83.01,82.84,82.9,12465.29705719045,68.112,68.2271,68.0874,68.1367,12465.2971
2017-06-02 13:30:00,82.9,82.98,82.87,82.97,24890.33870072182,68.1367,68.2024,68.112,68.1942,24890.3387
2017-06-02 14:00:00,82.95,83.02,82.91,82.91,15049.972237645752,68.1778,68.2353,68.1449,68.1449,15049.9722
2017-06-02 14:30:00,82.93,83.1,82.9,83.1,29311.49361465852,68.1613,68.3011,68.1367,68.3011,29311.4936
2017-06-02 15:00:00,83.08,83.2,83.0,83.18,43942.2543031649,68.2846,68.3833,68.2189,68.3668,43942.2543
2017-06-02 15:30:00,83.18,83.3,82.94,82.96,104397.5569128262,68.3668,68.4655,68.1696,68.186,104397.5569
2017-06-05 09:30:00,82.65,82.9,82.57,82.84,54959.74458634092,67.9312,68.1367,67.8655,68.0874,54959.7446
2017-06-05 10:00:00,82.82,82.98,82.8,82.82,37667.96224319822,68.0709,68.2024,68.0545,68.0709,37667.9622
2017-06-05 10:30:00,82.8,82.95,82.8,82.87,18239.86674069961,68.0545,68.1778,68.0545,68.112,18239.8667
2017-06-05 11:00:00,82.88,82.93,82.77,82.8,43822.87617990005,68.1203,68.1613,68.0298,68.0545,43822.8762
2017-06-05 11:30:00,82.81,82.92,82.65,82.88,73846.47418101055,68.0627,68.1531,67.9312,68.1203,73846.4742
2017-06-05 12:00:00,82.87,83.12,82.81,82.9,55483.06496390894,68.112,68.3175,68.0627,68.1367,55483.065
2017-06-05 12:30:00,82.95,83.14,82.95,83.05,21994.725152692947,68.1778,68.3339,68.1778,68.26,21994.7252
2017-06-05 13:00:00,83.06,83.21,82.98,83.09,37810.938367573566,68.2682,68.3915,68.2024,68.2929,37810.9384
2017-06-05 13:30:00,83.08,83.28,83.02,83.11,34230.98278734036,68.2846,68.449,68.2353,68.3093,34230.9828
2017-06-05 14:00:00,83.13,83.37,83.11,83.25,50910.6052193226,68.3257,68.523,68.3093,68.4244,50910.6052
2017-06-05 14:30:00,83.26,83.34,83.16,83.29,37347.30705163797,68.4326,68.4983,68.3504,68.4572,37347.3071
2017-06-05 15:00:00,83.27,83.35,83.19,83.31,49119.933370349805,68.4408,68.5066,68.375,68.4737,49119.9334
2017-06-05 15:30:00,83.3,83.44,83.07,83.12,121099.38922820656,68.4655,68.5805,68.2764,68.3175,121099.3892
2017-06-06 09:30:00,82.82,83.13,82.52,82.98,27783.176013325927,68.0709,68.3257,67.8244,68.2024,27783.176
2017-06-06 10:00:00,83.07,83.3,82.98,83.3,17687.39589117157,68.2764,68.4655,68.2024,68.4655,17687.3959
2017-06-06 10:30:00,83.11,83.14,82.93,83.0,10460.855080510826,68.3093,68.3339,68.1613,68.2189,10460.8551
2017-06-06 11:00:00,83.03,83.11,82.77,82.94,23713.21488062188,68.2435,68.3093,68.0298,68.1696,23713.2149
2017-06-06 11:30:00,83.02,83.31,83.02,83.22,12294.55857856746,68.2353,68.4737,68.2353,68.3997,12294.5586
2017-06-06 12:00:00,83.08,83.18,83.03,83.11,11685.17490283176,68.2846,68.3668,68.2435,68.3093,11685.1749
2017-06-06 12:30:00,83.11,83.13,83.0,83.1,6253.4702942809545,68.3093,68.3257,68.2189,68.3011,6253.4703
2017-06-06 13:00:00,83.04,83.11,82.74,82.85,68363.40921710161,68.2518,68.3093,68.0052,68.0956,68363.4092
2017-06-06 13:30:00,82.85,82.93,82.75,82.81,27036.368684064408,68.0956,68.1613,68.0134,68.0627,27036.3687
2017-06-06 14:00:00,82.81,82.93,82.78,82.93,11070.238756246528,68.0627,68.1613,68.0381,68.1613,11070.2388
2017-06-06 14:30:00,82.92,83.11,82.85,82.97,19900.05552470849,68.1531,68.3093,68.0956,68.1942,19900.0555
2017-06-06 15:00:00,82.96,83.03,82.85,82.93,41804.55302609661,68.186,68.2435,68.0956,68.1613,41804.553
2017-06-06 15:30:00,82.87,82.98,82.77,82.77,73743.75347029428,68.112,68.2024,68.0298,68.0298,73743.7535
2017-06-07 09:30:00,82.34,82.68,82.15,82.67,70072.18212104386,67.6764,67.9559,67.5203,67.9476,70072.1821
2017-06-07 10:00:00,82.67,82.76,82.49,82.6,51235.42476401998,67.9476,68.0216,67.7997,67.8901,51235.4248
2017-06-07 10:30:00,82.54,82.57,82.24,82.36,53761.79900055524,67.8408,67.8655,67.5942,67.6929,53761.799
2017-06-07 11:00:00,82.36,82.63,82.31,82.44,24800.111049416988,67.6929,67.9148,67.6518,67.7586,24800.111
2017-06-07 11:30:00,82.54,82.85,82.54,82.75,25192.9483620211,67.8408,68.0956,67.8408,68.0134,25192.9484
2017-06-07 12:00:00,82.75,82.88,82.72,82.82,20773.18156579677,68.0134,68.1203,67.9887,68.0709,20773.1816
2017-06-07 12:30:00,82.8,82.8,82.58,82.68,19022.765130483065,68.0545,68.0545,67.8737,67.9559,19022.7651
2017-06-07 13:00:00,82.68,82.84,82.67,82.8,19207.38478622987,67.9559,68.0874,67.9476,68.0545,19207.3848
2017-06-07 13:30:00,82.83,82.99,82.77,82.79,19956.968350916155,68.0792,68.2107,68.0298,68.0463,19956.9684
2017-06-07 14:00:00,82.88,83.01,82.7,82.95,17688.78400888395,68.1203,68.2271,67.9723,68.1778,17688.784
2017-06-07 14:30:00,82.95,83.07,82.93,82.98,32493.059411438087,68.1778,68.2764,68.1613,68.2024,32493.0594
2017-06-07 15:00:00,82.94,83.09,82.93,83.09,27233.48139922265,68.1696,68.2929,68.1613,68.2929,27233.4814
2017-06-07 15:30:00,83.08,83.14,82.95,83.03,119260.13325930038,68.2846,68.3339,68.1778,68.2435,119260.1333
2017-06-08 09:30:00,81.3,81.51,80.98,81.07,113792.33759022765,66.8216,66.9942,66.5586,66.6326,113792.3376
2017-06-08 10:00:00,81.03,81.33,80.92,81.09,35781.51027207107,66.5997,66.8463,66.5093,66.649,35781.5103
2017-06-08 10:30:00,81.09,81.2,80.97,81.02,41199.33370349805,66.649,66.7394,66.5504,66.5915,41199.3337
2017-06-08 11:00:00,81.02,81.07,80.86,80.96,44596.05774569683,66.5915,66.6326,66.46,66.5422,44596.0577
2017-06-08 11:30:00,81.03,81.24,81.03,81.09,26910.049972237644,66.5997,66.7723,66.5997,66.649,26910.05
2017-06-08 12:00:00,81.09,81.15,80.97,80.98,33274.56968350916,66.649,66.6983,66.5504,66.5586,33274.5697
2017-06-08 12:30:00,80.99,81.05,80.92,80.99,26431.14936146585,66.5668,66.6161,66.5093,66.5668,26431.1494
2017-06-08 13:00:00,81.03,81.13,80.97,80.98,25724.59744586341,66.5997,66.6819,66.5504,66.5586,25724.5974
2017-06-08 13:30:00,80.98,81.15,80.97,81.11,35814.82509716824,66.5586,66.6983,66.5504,66.6655,35814.8251
2017-06-08 14:00:00,81.13,81.16,81.05,81.11,47631.87118267629,66.6819,66.7066,66.6161,66.6655,47631.8712
2017-06-08 14:30:00,81.14,81.33,81.12,81.28,47247.36257634647,66.6901,66.8463,66.6737,66.8052,47247.3626
2017-06-08 15:00:00,81.29,81.43,81.28,81.39,57361.18822876179,66.8134,66.9285,66.8052,66.8956,57361.1882
2017-06-08 15:30:00,81.38,81.42,81.25,81.31,145423.37590227652,66.8874,66.9203,66.7805,66.8298,145423.3759
2017-06-09 09:30:00,80.45,80.68,80.18,80.18,88457.80122154357,66.123,66.312,65.9011,65.9011,88457.8012
2017-06-09 10:00:00,80.2,80.5,80.2,80.41,44697.39033870072,65.9175,66.1641,65.9175,66.0901,44697.3903
2017-06-09 10:30:00,80.42,80.66,80.38,80.45,55294.28095502498,66.0983,66.2956,66.0655,66.123,55294.281
2017-06-09 11:00:00,80.47,80.78,80.43,80.78,47372.29317046085,66.1394,66.3942,66.1066,66.3942,47372.2932
2017-06-09 11:30:00,80.76,81.0,80.74,80.84,18046.91837867851,66.3778,66.5751,66.3614,66.4435,18046.9184
2017-06-09 12:00:00,80.84,80.92,80.67,80.73,13620.21099389228,66.4435,66.5093,66.3038,66.3531,13620.211
2017-06-09 12:30:00,80.77,81.02,80.73,80.93,16181.28817323709,66.386,66.5915,66.3531,66.5175,16181.2882
2017-06-09 13:00:00,80.95,81.05,80.7,80.89,32563.85341476957,66.534,66.6161,66.3285,66.4846,32563.8534
2017-06-09 13:30:00,80.89,80.93,80.66,80.74,23616.046640755136,66.4846,66.5175,66.2956,66.3614,23616.0466
2017-06-09 14:00:00,80.71,80.9,80.71,80.78,24267.0738478623,66.3367,66.4929,66.3367,66.3942,24267.0738
2017-06-09 14:30:00,80.77,80.8,80.43,80.45,52405.60799555802,66.386,66.4107,66.1066,66.123,52405.608
2017-06-09 15:00:00,80.5,80.69,80.42,80.63,111529.70571904496,66.1641,66.3203,66.0983,66.2709,111529.7057
2017-06-09 15:30:00,80.63,80.68,80.39,80.66,132400.0555247085,66.2709,66.312,66.0737,66.2956,132400.0555
2017-06-12 09:30:00,80.24,80.54,80.04,80.43,125980.01110494167,65.9504,66.197,65.786,66.1066,125980.0111
2017-06-12 10:00:00,80.43,80.43,80.16,80.27,63742.365352581895,66.1066,66.1066,65.8846,65.9751,63742.3654
2017-06-12 10:30:00,80.25,80.32,80.16,80.25,43757.6346474181,65.9586,66.0162,65.8846,65.9586,43757.6346
2017-06-12 11:00:00,80.28,80.39,80.13,80.23,45045.807884508606,65.9833,66.0737,65.86,65.9422,45045.8079
2017-06-12 11:30:00,80.25,80.46,80.22,80.36,18697.94558578568,65.9586,66.1312,65.934,66.049,18697.9456
2017-06-12 12:00:00,80.38,80.39,80.22,80.27,12443.087173792335,66.0655,66.0737,65.934,65.9751,12443.0872
2017-06-12 12:30:00,80.25,80.45,80.25,80.39,19217.101610216545,65.9586,66.123,65.9586,66.0737,19217.1016
2017-06-12 13:00:00,80.41,80.58,80.39,80.53,24589.11715713492,66.0901,66.2298,66.0737,66.1888,24589.1172
2017-06-12 13:30:00,80.57,80.65,80.5,80.61,12772.071071626871,66.2216,66.2874,66.1641,66.2545,12772.0711
2017-06-12 14:00:00,80.64,80.76,80.58,80.65,15140.19988895058,66.2792,66.3778,66.2298,66.2874,15140.1999
2017-06-12 14:30:00,80.66,80.72,80.56,80.72,18112.159911160463,66.2956,66.3449,66.2134,66.3449,18112.1599
2017-06-12 15:00:00,80.68,80.73,80.53,80.59,36621.32148806218,66.312,66.3531,66.1888,66.2381,36621.3215
2017-06-12 15:30:00,80.61,80.65,80.48,80.62,109629.372570794,66.2545,66.2874,66.1477,66.2627,109629.3726
2017-06-13 09:30:00,80.23,80.63,80.19,80.47,91476.95724597444,65.9422,66.2709,65.9093,66.1394,91476.9572
2017-06-13 10:00:00,80.48,81.05,80.39,80.81,115759.30038867296,66.1477,66.6161,66.0737,66.4189,115759.3004
2017-06-13 10:30:00,80.83,80.95,80.35,80.43,79131.03831204886,66.4353,66.534,66.0408,66.1066,79131.0383
2017-06-13 11:00:00,80.41,80.84,80.3,80.69,112125.20821765684,66.0901,66.4435,65.9997,66.3203,112125.2082
2017-06-13 11:30:00,80.67,81.11,80.67,80.94,34915.324819544694,66.3038,66.6655,66.3038,66.5257,34915.3248
2017-06-13 12:00:00,80.89,80.92,80.8,80.87,7344.530816213214,66.4846,66.5093,66.4107,66.4682,7344.5308
2017-06-13 12:30:00,80.86,80.91,80.79,80.81,11799.000555247085,66.46,66.5011,66.4025,66.4189,11799.0006
2017-06-13 13:00:00,80.81,80.86,80.72,80.74,10964.741810105495,66.4189,66.46,66.3449,66.3614,10964.7418
2017-06-13 13:30:00,80.77,80.87,80.74,80.86,10284.56413103831,66.386,66.4682,66.3614,66.46,10284.5641
2017-06-13 14:00:00,80.85,80.92,80.66,80.66,9990.283176013323,66.4518,66.5093,66.2956,66.2956,9990.2832
2017-06-13 14:30:00,80.68,80.82,80.68,80.73,13127.429205996668,66.312,66.4271,66.312,66.3531,13127.4292
2017-06-13 15:00:00,80.75,81.05,80.74,81.02,17015.546918378677,66.3696,66.6161,66.3614,66.5915,17015.5469
2017-06-13 15:30:00,81.03,81.05,80.74,80.79,94887.56246529704,66.5997,66.6161,66.3614,66.4025,94887.5625
2017-06-14 09:30:00,81.35,81.36,80.56,80.56,91279.8445308162,66.8627,66.8709,66.2134,66.2134,91279.8445
2017-06-14 10:00:00,80.53,80.61,80.3,80.3,29979.17823431427,66.1888,66.2545,65.9997,65.9997,29979.1782
2017-06-14 10:30:00,80.32,80.4,80.01,80.01,39208.77290394225,66.0162,66.0819,65.7614,65.7614,39208.7729
2017-06-14 11:00:00,80.02,80.32,79.99,80.32,34646.02998334258,65.7696,66.0162,65.7449,66.0162,34646.03
2017-06-14 11:30:00,80.32,80.48,80.21,80.21,10284.56413103831,66.0162,66.1477,65.9257,65.9257,10284.5641
2017-06-14 12:00:00,80.18,80.22,80.06,80.09,25098.55635757912,65.9011,65.934,65.8025,65.8271,25098.5564
2017-06-14 12:30:00,80.07,80.1,79.85,80.07,10813.436979455855,65.8107,65.8353,65.6299,65.8107,10813.437
2017-06-14 13:00:00,80.09,80.17,80.02,80.02,6518.600777345919,65.8271,65.8929,65.7696,65.7696,6518.6008
2017-06-14 13:30:00,80.09,80.21,80.09,80.19,7858.134369794558,65.8271,65.9257,65.8271,65.9093,7858.1344
2017-06-14 14:00:00,80.19,80.32,80.1,80.23,22706.82953914492,65.9093,66.0162,65.8353,65.9422,22706.8295
2017-06-14 14:30:00,80.21,80.22,79.83,79.9,31171.57134925041,65.9257,65.934,65.6134,65.6709,31171.5713
2017-06-14 15:00:00,79.89,80.02,79.79,79.83,31780.95502498612,65.6627,65.7696,65.5805,65.6134,31780.955
2017-06-14 15:30:00,79.84,80.16,79.77,80.07,122179.34480843975,65.6216,65.8846,65.5641,65.8107,122179.3448
2017-06-15 09:30:00,79.63,79.93,79.18,79.57,53438.36757357024,65.449,65.6956,65.0792,65.3997,53438.3676
2017-06-15 10:00:00,79.56,79.59,79.31,79.51,29969.4614103276,65.3915,65.4162,65.186,65.3504,29969.4614
2017-06-15 10:30:00,79.5,79.69,79.47,79.66,14802.887284841754,65.3422,65.4983,65.3175,65.4737,14802.8873
2017-06-15 11:00:00,79.73,79.87,79.62,79.86,26700.44419766796,65.5312,65.6463,65.4408,65.6381,26700.4442
2017-06-15 11:30:00,79.85,79.94,79.78,79.78,32623.542476401995,65.6299,65.7038,65.5723,65.5723,32623.5425
2017-06-15 12:00:00,79.75,79.75,79.64,79.64,3442.5319267073846,65.5477,65.5477,65.4572,65.4572,3442.5319
2017-06-15 12:30:00,79.69,79.78,79.64,79.68,13051.082731815655,65.4983,65.5723,65.4572,65.4901,13051.0827
2017-06-15 13:00:00,79.72,79.94,79.68,79.73,12404.21987784564,65.523,65.7038,65.4901,65.5312,12404.2199
2017-06-15 13:30:00,79.75,79.89,79.6,79.77,7393.114936146585,65.5477,65.6627,65.4244,65.5641,7393.1149
2017-06-15 14:00:00,79.81,79.89,79.63,79.86,10303.99777901166,65.597,65.6627,65.449,65.6381,10303.9978
2017-06-15 14:30:00,79.88,79.94,79.7,79.94,11146.58523042754,65.6545,65.7038,65.5066,65.7038,11146.5852
2017-06-15 15:00:00,79.98,80.32,79.94,80.16,62697.11271515824,65.7367,66.0162,65.7038,65.8846,62697.1127
2017-06-15 15:30:00,80.19,80.19,79.9,80.01,89189.3392559689,65.9093,65.9093,65.6709,65.7614,89189.3393
2017-06-16 09:30:00,80.71,80.71,79.42,79.51,102983.06496390894,66.3367,66.3367,65.2764,65.3504,102983.065
2017-06-16 10:00:00,79.56,79.68,79.29,79.38,45623.26485285952,65.3915,65.4901,65.1696,65.2436,45623.2649
2017-06-16 10:30:00,79.35,79.48,78.85,79.03,113212.10438645196,65.2189,65.3257,64.8079,64.9559,113212.1044
2017-06-16 11:00:00,79.01,79.01,78.35,78.78,129829.261521377,64.9394,64.9394,64.397,64.7504,129829.2615
2017-06-16 11:30:00,78.78,78.91,78.73,78.86,19065.796779566903,64.7504,64.8573,64.7093,64.8162,19065.7968
2017-06-16 12:00:00,78.87,78.91,78.76,78.76,26099.38922820655,64.8244,64.8573,64.734,64.734,26099.3892
2017-06-16 12:30:00,78.77,78.77,78.6,78.63,58185.73014991671,64.7422,64.7422,64.6025,64.6271,58185.7301
2017-06-16 13:00:00,78.64,78.7,78.52,78.61,21324.26429761244,64.6353,64.6847,64.5367,64.6107,21324.2643
2017-06-16 13:30:00,78.59,78.8,78.59,78.79,15914.769572459743,64.5942,64.7668,64.5942,64.7586,15914.7696
2017-06-16 14:00:00,78.8,78.91,78.65,78.85,20059.689061632424,64.7668,64.8573,64.6436,64.8079,20059.6891
2017-06-16 14:30:00,78.87,78.94,78.79,78.81,30142.976124375346,64.8244,64.8819,64.7586,64.7751,30142.9761
2017-06-16 15:00:00,78.76,78.88,78.76,78.79,31096.612992781786,64.734,64.8326,64.734,64.7586,31096.613
2017-06-16 15:30:00,78.83,79.23,78.79,79.17,120846.75180455302,64.7915,65.1203,64.7586,65.0709,120846.7518
2017-06-19 09:30:00,78.86,79.55,78.78,79.19,75322.04330927262,64.8162,65.3833,64.7504,65.0874,75322.0433
2017-06-19 10:00:00,79.16,79.37,79.12,79.35,25270.68295391449,65.0627,65.2353,65.0299,65.2189,25270.683
2017-06-19 10:30:00,79.35,79.46,79.26,79.32,39250.41643531371,65.2189,65.3093,65.1449,65.1942,39250.4164
2017-06-19 11:00:00,79.3,79.44,79.27,79.42,46197.94558578568,65.1778,65.2929,65.1531,65.2764,46197.9456
2017-06-19 11:30:00,79.41,79.45,79.32,79.33,19447.52915047196,65.2682,65.3011,65.1942,65.2025,19447.5292
2017-06-19 12:00:00,79.34,79.45,79.32,79.39,28024.7084952804,65.2107,65.3011,65.1942,65.2518,28024.7085
2017-06-19 12:30:00,79.36,79.55,79.32,79.53,14559.966685174904,65.2271,65.3833,65.1942,65.3668,14559.9667
2017-06-19 13:00:00,79.53,79.61,79.47,79.61,10737.090505274846,65.3668,65.4326,65.3175,65.4326,10737.0905
2017-06-19 13:30:00,79.62,79.66,79.55,79.64,11488.062187673511,65.4408,65.4737,65.3833,65.4572,11488.0622
2017-06-19 14:00:00,79.62,79.64,79.52,79.59,25341.476957245974,65.4408,65.4572,65.3586,65.4162,25341.477
2017-06-19 14:30:00,79.59,79.71,79.55,79.61,18046.91837867851,65.4162,65.5148,65.3833,65.4326,18046.9184
2017-06-19 15:00:00,79.62,79.78,79.62,79.78,25905.05274847307,65.4408,65.5723,65.4408,65.5723,25905.0527
2017-06-19 15:30:00,79.76,79.84,79.69,79.76,66243.75347029428,65.5559,65.6216,65.4983,65.5559,66243.7535
2017-06-20 09:30:00,78.88,79.12,78.7,78.7,31671.29372570794,64.8326,65.0299,64.6847,64.6847,31671.2937
2017-06-20 10:00:00,78.73,78.83,78.55,78.6,26954.46973903387,64.7093,64.7915,64.5614,64.6025,26954.4697
2017-06-20 10:30:00,78.63,78.74,78.47,78.5,18568.850638534142,64.6271,64.7175,64.4956,64.5203,18568.8506
2017-06-20 11:00:00,78.52,78.65,78.51,78.6,24400.33314825097,64.5367,64.6436,64.5285,64.6025,24400.3331
2017-06-20 11:30:00,78.62,78.7,78.38,78.52,11501.943364797336,64.6189,64.6847,64.4216,64.5367,11501.9434
2017-06-20 12:00:00,78.55,78.61,78.3,78.3,11470.016657412549,64.5614,64.6107,64.3559,64.3559,11470.0167
2017-06-20 12:30:00,78.3,78.44,78.28,78.44,10074.958356468627,64.3559,64.471,64.3394,64.471,10074.9584
2017-06-20 13:00:00,78.42,78.47,78.37,78.42,5552.470849528039,64.4545,64.4956,64.4134,64.4545,5552.4708
2017-06-20 13:30:00,78.44,78.56,78.44,78.51,6211.826762909494,64.471,64.5696,64.471,64.5285,6211.8268
2017-06-20 14:00:00,78.47,78.5,78.27,78.34,13195.446973903388,64.4956,64.5203,64.3312,64.3888,13195.447
2017-06-20 14:30:00,78.34,78.47,78.32,78.47,9335.091615769015,64.3888,64.4956,64.3723,64.4956,9335.0916
2017-06-20 15:00:00,78.48,78.6,78.42,78.47,12969.18378678512,64.5038,64.6025,64.4545,64.4956,12969.1838
2017-06-20 15:30:00,78.46,78.46,78.19,78.23,67722.09883398112,64.4874,64.4874,64.2655,64.2984,67722.0988
2017-06-21 09:30:00,77.76,77.95,77.59,77.89,65466.40755136035,63.9121,64.0682,63.7723,64.0189,65466.4076
2017-06-21 10:00:00,77.89,77.91,77.8,77.89,36593.55913381455,64.0189,64.0353,63.9449,64.0189,36593.5591
2017-06-21 10:30:00,77.92,78.2,77.88,78.0,31873.958911715712,64.0436,64.2737,64.0107,64.1093,31873.9589
2017-06-21 11:00:00,77.99,78.16,77.95,78.06,25427.540255413656,64.1011,64.2408,64.0682,64.1586,25427.5403
2017-06-21 11:30:00,78.06,78.15,78.04,78.13,13117.712382009991,64.1586,64.2326,64.1422,64.2162,13117.7124
2017-06-21 12:00:00,78.11,78.14,77.92,78.03,18330.09439200444,64.1997,64.2244,64.0436,64.134,18330.0944
2017-06-21 12:30:00,78.06,78.09,77.85,77.87,15467.795669072735,64.1586,64.1833,63.986,64.0025,15467.7957
2017-06-21 13:00:00,77.88,78.08,77.87,78.08,18591.060521932257,64.0107,64.1751,64.0025,64.1751,18591.0605
2017-06-21 13:30:00,78.06,78.07,77.95,78.02,22733.203775680176,64.1586,64.1668,64.0682,64.1257,22733.2038
2017-06-21 14:00:00,78.03,78.1,77.95,78.1,36088.28428650749,64.134,64.1915,64.0682,64.1915,36088.2843
2017-06-21 14:30:00,78.11,78.38,78.11,78.17,15020.821765685729,64.1997,64.4216,64.1997,64.249,15020.8218
2017-06-21 15:00:00,78.23,78.38,78.09,78.21,21056.35757912271,64.2984,64.4216,64.1833,64.2819,21056.3576
2017-06-21 15:30:00,78.24,78.29,78.13,78.25,58875.62465297057,64.3066,64.3477,64.2162,64.3148,58875.6247
2017-06-22 09:30:00,77.94,78.21,77.72,77.72,38983.897834536365,64.06,64.2819,63.8792,63.8792,38983.8978
2017-06-22 10:00:00,77.72,77.79,77.56,77.73,33811.771238201,63.8792,63.9367,63.7477,63.8874,33811.7712
2017-06-22 10:30:00,77.72,77.98,77.6,77.93,33099.666851749025,63.8792,64.0929,63.7805,64.0518,33099.6669
2017-06-22 11:00:00,77.95,78.39,77.91,78.37,39468.35091615769,64.0682,64.4299,64.0353,64.4134,39468.3509
2017-06-22 11:30:00,78.33,78.58,78.1,78.58,37022.48750694058,64.3805,64.586,64.1915,64.586,37022.4875
2017-06-22 12:00:00,78.52,78.57,78.43,78.52,14770.960577456968,64.5367,64.5778,64.4627,64.5367,14770.9606
2017-06-22 12:30:00,78.49,78.55,78.28,78.28,19875.069405885617,64.512,64.5614,64.3394,64.3394,19875.0694
2017-06-22 13:00:00,78.29,78.38,78.2,78.37,10988.33981121599,64.3477,64.4216,64.2737,64.4134,10988.3398
2017-06-22 13:30:00,78.39,78.45,78.23,78.28,7942.809550249861,64.4299,64.4792,64.2984,64.3394,7942.8096
2017-06-22 14:00:00,78.24,78.49,78.22,78.49,50503.88672959467,64.3066,64.512,64.2901,64.512,50503.8867
2017-06-22 14:30:00,78.48,78.49,78.19,78.22,11272.903942254305,64.5038,64.512,64.2655,64.2901,11272.9039
2017-06-22 15:00:00,78.18,78.31,78.12,78.24,20159.63353692393,64.2573,64.3641,64.2079,64.3066,20159.6335
2017-06-22 15:30:00,78.21,78.37,78.06,78.2,76500.55524708495,64.2819,64.4134,64.1586,64.2737,76500.5552
2017-06-23 09:30:00,78.21,78.24,77.86,78.19,8277.345918933925,64.2819,64.3066,63.9942,64.2655,8277.3459
2017-06-23 10:00:00,78.28,78.47,78.27,78.43,9562.742920599669,64.3394,64.4956,64.3312,64.4627,9562.7429
2017-06-23 10:30:00,78.41,78.62,78.18,78.4,20871.737923375906,64.4463,64.6189,64.2573,64.4381,20871.7379
2017-06-23 11:00:00,78.4,78.51,78.2,78.2,12511.104941699055,64.4381,64.5285,64.2737,64.2737,12511.1049
2017-06-23 11:30:00,78.23,78.4,78.21,78.3,12490.283176013323,64.2984,64.4381,64.2819,64.3559,12490.2832
2017-06-23 12:00:00,78.31,78.36,78.24,78.34,8328.706274292059,64.3641,64.4052,64.3066,64.3888,8328.7063
2017-06-23 12:30:00,78.34,78.52,78.31,78.4,12998.33425874514,64.3888,64.5367,64.3641,64.4381,12998.3343
2017-06-23 13:00:00,78.31,78.37,78.26,78.36,7523.598001110494,64.3641,64.4134,64.323,64.4052,7523.598
2017-06-23 13:30:00,78.36,78.45,78.31,78.37,6832.315380344253,64.4052,64.4792,64.3641,64.4134,6832.3154
2017-06-23 14:00:00,78.32,78.38,78.16,78.21,4793.17046085508,64.3723,64.4216,64.2408,64.2819,4793.1705
2017-06-23 14:30:00,78.19,78.26,78.13,78.13,3983.897834536369,64.2655,64.323,64.2162,64.2162,3983.8978
2017-06-23 15:00:00,78.08,78.28,78.04,78.17,9022.765130483063,64.1751,64.3394,64.1422,64.249,9022.7651
2017-06-23 15:30:00,78.24,78.42,78.21,78.37,48836.75735702388,64.3066,64.4545,64.2819,64.4134,48836.7574
2017-06-26 09:30:00,78.19,78.72,78.08,78.41,75946.69627984453,64.2655,64.7011,64.1751,64.4463,75946.6963
2017-06-26 10:00:00,78.43,78.69,78.35,78.6,54647.418101054966,64.4627,64.6764,64.397,64.6025,54647.4181
2017-06-26 10:30:00,78.62,78.62,78.23,78.24,29993.059411438087,64.6189,64.6189,64.2984,64.3066,29993.0594
2017-06-26 11:00:00,78.29,78.36,78.08,78.33,21234.03664630761,64.3477,64.4052,64.1751,64.3805,21234.0366
2017-06-26 11:30:00,78.29,78.42,78.27,78.37,11271.51582454192,64.3477,64.4545,64.3312,64.4134,11271.5158
2017-06-26 12:00:00,78.45,78.49,78.4,78.4,5054.136590782898,64.4792,64.512,64.4381,64.4381,5054.1366
2017-06-26 12:30:00,78.42,78.55,78.4,78.54,10895.335924486397,64.4545,64.5614,64.4381,64.5531,10895.3359
2017-06-26 13:00:00,78.57,78.57,78.44,78.52,15208.2176568573,64.5778,64.5778,64.471,64.5367,15208.2177
2017-06-26 13:30:00,78.55,78.57,78.49,78.57,7627.706829539145,64.5614,64.5778,64.512,64.5778,7627.7068
2017-06-26 14:00:00,78.55,78.79,78.55,78.68,17344.530816213213,64.5614,64.7586,64.5614,64.6682,17344.5308
2017-06-26 14:30:00,78.71,78.8,78.63,78.77,22799.83342587452,64.6929,64.7668,64.6271,64.7422,22799.8334
2017-06-26 15:00:00,78.79,78.91,78.73,78.79,32665.186007773456,64.7586,64.8573,64.7093,64.7586,32665.186
2017-06-26 15:30:00,78.8,78.8,78.57,78.59,67729.03942254302,64.7668,64.7668,64.5778,64.5942,67729.0394
2017-06-27 09:30:00,78.37,78.37,77.61,77.99,294883.39811215986,64.4134,64.4134,63.7888,64.1011,294883.3981
2017-06-27 10:00:00,78.03,78.07,77.87,78.06,98060.79955580232,64.134,64.1668,64.0025,64.1586,98060.7996
2017-06-27 10:30:00,78.06,78.18,77.87,78.0,99672.40421987783,64.1586,64.2573,64.0025,64.1093,99672.4042
2017-06-27 11:00:00,77.97,78.1,77.75,77.8,137116.87951138255,64.0847,64.1915,63.9038,63.9449,137116.8795
2017-06-27 11:30:00,77.86,78.03,77.84,77.95,16699.05607995558,63.9942,64.134,63.9778,64.0682,16699.0561
2017-06-27 12:00:00,77.9,77.95,77.67,77.82,45166.57412548584,64.0271,64.0682,63.8381,63.9614,45166.5741
2017-06-27 12:30:00,77.82,77.9,77.72,77.72,53825.65241532482,63.9614,64.0271,63.8792,63.8792,53825.6524
2017-06-27 13:00:00,77.74,77.75,77.49,77.54,15964.741810105495,63.8956,63.9038,63.6901,63.7312,15964.7418
2017-06-27 13:30:00,77.54,77.54,77.28,77.46,21159.078289838977,63.7312,63.7312,63.5175,63.6655,21159.0783
2017-06-27 14:00:00,77.48,77.64,77.33,77.64,15702.387562465296,63.6819,63.8134,63.5586,63.8134,15702.3876
2017-06-27 14:30:00,77.59,77.82,77.56,77.77,19568.29539144919,63.7723,63.9614,63.7477,63.9203,19568.2954
2017-06-27 15:00:00,77.8,77.82,77.71,77.76,22945.585785674622,63.9449,63.9614,63.871,63.9121,22945.5858
2017-06-27 15:30:00,77.75,77.75,77.47,77.53,91879.51138256524,63.9038,63.9038,63.6737,63.723,91879.5114
2017-06-28 09:30:00,77.49,77.93,77.41,77.83,243099.666851749,63.6901,64.0518,63.6244,63.9696,243099.6669
2017-06-28 10:00:00,77.75,78.01,77.73,77.77,86067.46252082176,63.9038,64.1175,63.8874,63.9203,86067.4625
2017-06-28 10:30:00,77.85,78.09,77.83,77.98,104940.31093836756,63.986,64.1833,63.9696,64.0929,104940.3109
2017-06-28 11:00:00,77.97,78.19,77.87,78.03,61224.319822320926,64.0847,64.2655,64.0025,64.134,61224.3198
2017-06-28 11:30:00,78.04,78.25,78.02,78.25,15917.545807884508,64.1422,64.3148,64.1257,64.3148,15917.5458
2017-06-28 12:00:00,78.21,78.26,78.09,78.11,15440.033314825096,64.2819,64.323,64.1833,64.1997,15440.0333
2017-06-28 12:30:00,78.13,78.32,78.13,78.31,18739.58911715713,64.2162,64.3723,64.2162,64.3641,18739.5891
2017-06-28 13:00:00,78.29,78.47,78.21,78.46,30677.40144364242,64.3477,64.4956,64.2819,64.4874,30677.4014
2017-06-28 13:30:00,78.49,78.62,78.42,78.56,24086.61854525264,64.512,64.6189,64.4545,64.5696,24086.6185
2017-06-28 14:00:00,78.54,78.64,78.52,78.64,15099.944475291504,64.5531,64.6353,64.5367,64.6353,15099.9445
2017-06-28 14:30:00,78.59,78.69,78.59,78.62,21197.94558578568,64.5942,64.6764,64.5942,64.6189,21197.9456
2017-06-28 15:00:00,78.62,78.78,78.62,78.77,33432.815102720706,64.6189,64.7504,64.6189,64.7422,33432.8151
2017-06-28 15:30:00,78.75,78.82,78.61,78.67,119279.56690727372,64.7257,64.7833,64.6107,64.66,119279.5669
2017-06-29 09:30:00,78.39,78.39,77.74,78.16,40558.02332037757,64.4299,64.4299,63.8956,64.2408,40558.0233
2017-06-29 10:00:00,78.04,78.19,77.9,78.11,12959.466962798444,64.1422,64.2655,64.0271,64.1997,12959.467
2017-06-29 10:30:00,78.08,78.44,78.02,78.24,51360.355358134366,64.1751,64.471,64.1257,64.3066,51360.3554
2017-06-29 11:00:00,78.26,78.31,78.1,78.17,35456.69072737368,64.323,64.3641,64.1915,64.249,35456.6907
2017-06-29 11:30:00,78.14,78.23,77.99,78.21,55752.35980011104,64.2244,64.2984,64.1011,64.2819,55752.3598
2017-06-29 12:00:00,78.14,78.42,78.13,78.35,28480.011104941696,64.2244,64.4545,64.2162,64.397,28480.0111
2017-06-29 12:30:00,78.37,78.42,78.28,78.36,18901.99888950583,64.4134,64.4545,64.3394,64.4052,18901.9989
2017-06-29 13:00:00,78.36,78.41,77.99,78.08,21775.402554136588,64.4052,64.4463,64.1011,64.1751,21775.4026
2017-06-29 13:30:00,78.11,78.29,78.03,78.26,16253.470294280954,64.1997,64.3477,64.134,64.323,16253.4703
2017-06-29 14:00:00,78.24,78.44,78.19,78.38,44362.85397001665,64.3066,64.471,64.2655,64.4216,44362.854
2017-06-29 14:30:00,78.44,78.56,78.4,78.5,48141.310383120486,64.471,64.5696,64.4381,64.5203,48141.3104
2017-06-29 15:00:00,78.5,78.57,78.34,78.41,30505.27484730705,64.5203,64.5778,64.3888,64.4463,30505.2748
2017-06-29 15:30:00,78.44,78.76,78.44,78.49,84961.13270405329,64.471,64.734,64.471,64.512,84961.1327
2017-06-30 09:30:00,78.51,79.01,78.43,79.01,53303.72015546918,64.5285,64.9394,64.4627,64.9394,53303.7202
2017-06-30 10:00:00,79.01,79.14,78.88,79.03,43824.26429761243,64.9394,65.0463,64.8326,64.9559,43824.2643
2017-06-30 10:30:00,79.03,79.09,78.6,78.64,29623.820099944474,64.9559,65.0052,64.6025,64.6353,29623.8201
2017-06-30 11:00:00,78.65,78.96,78.62,78.85,31113.27040533037,64.6436,64.8983,64.6189,64.8079,31113.2704
2017-06-30 11:30:00,78.88,78.99,78.76,78.88,10169.350360910605,64.8326,64.923,64.734,64.8326,10169.3504
2017-06-30 12:00:00,78.92,79.09,78.79,78.79,5996.668517490283,64.8655,65.0052,64.7586,64.7586,5996.6685
2017-06-30 12:30:00,78.84,79.01,78.84,78.96,7878.956135480288,64.7997,64.9394,64.7997,64.8983,7878.9561
2017-06-30 13:00:00,78.99,79.1,78.93,79.09,10159.63353692393,64.923,65.0134,64.8737,65.0052,10159.6335
2017-06-30 13:30:00,79.06,79.06,78.9,79.0,9218.489727928927,64.9805,64.9805,64.849,64.9312,9218.4897
2017-06-30 14:00:00,78.98,79.06,78.93,79.01,14175.458078845086,64.9148,64.9805,64.8737,64.9394,14175.4581
2017-06-30 14:30:00,79.01,79.27,79.01,79.24,19501.665741254856,64.9394,65.1531,64.9394,65.1285,19501.6657
2017-06-30 15:00:00,79.24,79.39,79.23,79.32,29297.612437534703,65.1285,65.2518,65.1203,65.1942,29297.6124
2017-06-30 15:30:00,79.33,79.37,79.09,79.09,82268.1843420322,65.2025,65.2353,65.0052,65.0052,82268.1843
2017-07-03 09:30:00,80.08,80.58,79.91,80.14,72967.79566907273,65.8189,66.2298,65.6792,65.8682,72967.7957
2017-07-03 10:00:00,80.19,80.45,79.94,80.17,59307.32926152137,65.9093,66.123,65.7038,65.8929,59307.3293
2017-07-03 10:30:00,80.13,80.4,80.12,80.34,56547.75124930594,65.86,66.0819,65.8518,66.0326,56547.7512
2017-07-03 11:00:00,80.34,80.49,80.26,80.35,53772.9039422543,66.0326,66.1559,65.9668,66.0408,53772.9039
2017-07-03 11:30:00,80.34,80.47,80.31,80.4,12220.988339811216,66.0326,66.1394,66.0079,66.0819,12220.9883
2017-07-03 12:00:00,80.4,80.44,80.32,80.35,27148.80621876735,66.0819,66.1148,66.0162,66.0408,27148.8062
2017-07-03 12:30:00,80.32,80.41,80.25,80.3,52463.90893947807,66.0162,66.0901,65.9586,65.9997,52463.9089
2017-07-05 09:30:00,81.87,81.87,80.6,81.04,163765.96335369238,67.2901,67.2901,66.2463,66.6079,163765.9634
2017-07-05 10:00:00,81.08,81.23,80.57,80.94,68225.98556357578,66.6408,66.7641,66.2216,66.5257,68225.9856
2017-07-05 10:30:00,80.94,81.43,80.88,81.43,72475.01388117712,66.5257,66.9285,66.4764,66.9285,72475.0139
2017-07-05 11:00:00,81.46,81.8,81.43,81.8,62878.956135480286,66.9531,67.2326,66.9285,67.2326,62878.9561
2017-07-05 11:30:00,81.72,81.9,81.46,81.46,26168.79511382565,67.1668,67.3148,66.9531,66.9531,26168.7951
2017-07-05 12:00:00,81.43,81.51,81.33,81.33,14096.33536923931,66.9285,66.9942,66.8463,66.8463,14096.3354
2017-07-05 12:30:00,81.35,81.61,81.35,81.6,15387.28484175458,66.8627,67.0764,66.8627,67.0682,15387.2848
2017-07-05 13:00:00,81.55,81.87,81.52,81.77,16240.977234869517,67.0271,67.2901,67.0024,67.2079,16240.9772
2017-07-05 13:30:00,81.76,81.96,81.75,81.82,24060.24430871737,67.1997,67.3641,67.1915,67.249,24060.2443
2017-07-05 14:00:00,81.8,81.95,81.69,81.74,23617.43475846752,67.2326,67.3559,67.1422,67.1833,23617.4348
2017-07-05 14:30:00,81.74,81.91,81.74,81.85,26929.48362021099,67.1833,67.323,67.1833,67.2737,26929.4836
2017-07-05 15:00:00,81.87,81.87,81.74,81.78,29955.58023320377,67.2901,67.2901,67.1833,67.2161,29955.5802
2017-07-05 15:30:00,81.79,81.89,81.67,81.69,116911.43808995002,67.2244,67.3066,67.1257,67.1422,116911.4381
2017-07-06 09:30:00,82.05,82.05,81.55,81.69,60170.73847862298,67.4381,67.4381,67.0271,67.1422,60170.7385
2017-07-06 10:00:00,81.79,81.79,81.53,81.64,30670.46085508051,67.2244,67.2244,67.0107,67.1011,30670.4609
2017-07-06 10:30:00,81.59,81.73,81.55,81.64,40292.89283731261,67.06,67.1751,67.0271,67.1011,40292.8928
2017-07-06 11:00:00,81.69,81.79,81.46,81.69,30283.176013325927,67.1422,67.2244,66.9531,67.1422,30283.176
2017-07-06 11:30:00,81.68,81.71,81.52,81.53,12458.35646862854,67.134,67.1586,67.0024,67.0107,12458.3565
2017-07-06 12:00:00,81.56,81.61,81.47,81.51,18009.439200444198,67.0353,67.0764,66.9614,66.9942,18009.4392
2017-07-06 12:30:00,81.51,81.63,81.5,81.51,18037.20155469184,66.9942,67.0929,66.986,66.9942,18037.2016
2017-07-06 13:00:00,81.51,81.74,81.5,81.7,23021.932259855635,66.9942,67.1833,66.986,67.1504,23021.9323
2017-07-06 13:30:00,81.74,81.74,81.54,81.62,16782.3431426985,67.1833,67.1833,67.0189,67.0846,16782.3431
2017-07-06 14:00:00,81.62,81.65,81.41,81.46,32384.78622987229,67.0846,67.1093,66.912,66.9531,32384.7862
2017-07-06 14:30:00,81.46,81.5,81.34,81.49,35011.10494169906,66.9531,66.986,66.8545,66.9778,35011.1049
2017-07-06 15:00:00,81.51,81.51,81.3,81.38,24594.66962798445,66.9942,66.9942,66.8216,66.8874,24594.6696
2017-07-06 15:30:00,81.38,81.41,81.17,81.35,66525.54136590782,66.8874,66.912,66.7148,66.8627,66525.5414
2017-07-07 09:30:00,81.58,81.8,81.44,81.77,32444.47529150472,67.0518,67.2326,66.9367,67.2079,32444.4753
2017-07-07 10:00:00,81.77,81.84,81.53,81.64,27207.1071626874,67.2079,67.2655,67.0107,67.1011,27207.1072
2017-07-07 10:30:00,81.64,81.82,81.64,81.77,10738.478622987228,67.1011,67.249,67.1011,67.2079,10738.4786
2017-07-07 11:00:00,81.81,81.97,81.69,81.81,10147.140477512492,67.2408,67.3723,67.1422,67.2408,10147.1405
2017-07-07 11:30:00,81.94,82.21,81.9,82.14,11324.264297612435,67.3477,67.5696,67.3148,67.512,11324.2643
2017-07-07 12:00:00,82.13,82.28,82.08,82.28,11885.06385341477,67.5038,67.6271,67.4627,67.6271,11885.0639
2017-07-07 12:30:00,82.27,82.36,82.22,82.22,6812.8817323709045,67.6189,67.6929,67.5778,67.5778,6812.8817
2017-07-07 13:00:00,82.22,82.42,82.22,82.42,4604.386451971127,67.5778,67.7422,67.5778,67.7422,4604.3865
2017-07-07 13:30:00,82.41,82.43,82.28,82.34,11252.082176568572,67.734,67.7504,67.6271,67.6764,11252.0822
2017-07-07 14:00:00,82.33,82.43,82.31,82.32,11615.76901721266,67.6682,67.7504,67.6518,67.66,11615.769
2017-07-07 14:30:00,82.33,82.33,82.23,82.33,6915.602443087173,67.6682,67.6682,67.586,67.6682,6915.6024
2017-07-07 15:00:00,82.33,82.37,82.22,82.26,20149.91671293725,67.6682,67.7011,67.5778,67.6107,20149.9167
2017-07-07 15:30:00,82.26,82.45,82.25,82.28,86239.58911715713,67.6107,67.7668,67.6024,67.6271,86239.5891
2017-07-10 09:30:00,82.53,82.69,82.44,82.47,31772.626318711824,67.8326,67.9641,67.7586,67.7833,31772.6263
2017-07-10 10:00:00,82.46,82.62,82.33,82.43,51202.10993892282,67.775,67.9066,67.6682,67.7504,51202.1099
2017-07-10 10:30:00,82.46,82.54,82.28,82.49,32923.37590227651,67.775,67.8408,67.6271,67.7997,32923.3759
2017-07-10 11:00:00,82.49,82.71,82.43,82.49,30061.077179344808,67.7997,67.9805,67.7504,67.7997,30061.0772
2017-07-10 11:30:00,82.49,82.66,82.43,82.66,18238.47862298723,67.7997,67.9394,67.7504,67.9394,18238.4786
2017-07-10 12:00:00,82.71,82.74,82.59,82.7,20413.65907828984,67.9805,68.0052,67.8819,67.9723,20413.6591
2017-07-10 12:30:00,82.72,82.99,82.72,82.91,11687.951138256523,67.9887,68.2107,67.9887,68.1449,11687.9511
2017-07-10 13:00:00,82.99,83.07,82.89,83.0,8696.557468073292,68.2107,68.2764,68.1285,68.2189,8696.5575
2017-07-10 13:30:00,83.03,83.11,82.96,83.03,10673.237090505274,68.2435,68.3093,68.186,68.2435,10673.2371
2017-07-10 14:00:00,83.04,83.18,83.0,83.12,10595.502498611882,68.2518,68.3668,68.2189,68.3175,10595.5025
2017-07-10 14:30:00,83.1,83.15,82.95,83.01,10283.176013325929,68.3011,68.3422,68.1778,68.2271,10283.176
2017-07-10 15:00:00,82.98,83.11,82.96,83.05,14322.598556357578,68.2024,68.3093,68.186,68.26,14322.5986
2017-07-10 15:30:00,83.05,83.27,83.05,83.12,73216.26873958911,68.26,68.4408,68.26,68.3175,73216.2687
2017-07-11 09:30:00,82.12,82.9,82.01,82.79,97641.58800666296,67.4956,68.1367,67.4052,68.0463,97641.588
2017-07-11 10:00:00,82.82,83.07,82.82,83.04,58103.83120488617,68.0709,68.2764,68.0709,68.2518,58103.8312
2017-07-11 10:30:00,83.07,83.07,82.89,83.0,20487.229317046083,68.2764,68.2764,68.1285,68.2189,20487.2293
2017-07-11 11:00:00,82.98,83.03,82.58,82.73,38559.13381454747,68.2024,68.2435,67.8737,67.997,38559.1338
2017-07-11 11:30:00,82.8,82.95,82.8,82.88,6661.576901721265,68.0545,68.1778,68.0545,68.1203,6661.5769
2017-07-11 12:00:00,82.87,82.9,82.77,82.82,8223.209328151026,68.112,68.1367,68.0298,68.0709,8223.2093
2017-07-11 12:30:00,82.78,82.82,82.76,82.77,5831.482509716823,68.0381,68.0709,68.0216,68.0298,5831.4825
2017-07-11 13:00:00,82.82,82.87,82.78,82.78,3331.482509716824,68.0709,68.112,68.0381,68.0381,3331.4825
2017-07-11 13:30:00,82.84,83.06,82.8,83.01,10773.181565796778,68.0874,68.2682,68.0545,68.2271,10773.1816
2017-07-11 14:00:00,83.03,83.12,83.03,83.05,8330.094392004441,68.2435,68.3175,68.2435,68.26,8330.0944
2017-07-11 14:30:00,83.08,83.13,83.04,83.11,11808.717379233758,68.2846,68.3257,68.2518,68.3093,11808.7174
2017-07-11 15:00:00,83.1,83.32,83.05,83.26,14615.49139367018,68.3011,68.4819,68.26,68.4326,14615.4914
2017-07-11 15:30:00,83.26,83.35,82.99,83.13,52787.34036646308,68.4326,68.5066,68.2107,68.3257,52787.3404
2017-07-12 09:30:00,83.36,83.83,83.36,83.57,50856.4686285397,68.5148,68.9011,68.5148,68.6874,50856.4686
2017-07-12 10:00:00,83.57,83.57,83.3,83.52,28529.98334258745,68.6874,68.6874,68.4655,68.6463,28529.9833
2017-07-12 10:30:00,83.52,83.55,83.34,83.42,37327.87340366463,68.6463,68.6709,68.4983,68.5641,37327.8734
2017-07-12 11:00:00,83.39,83.61,83.28,83.53,34818.156579677954,68.5394,68.7202,68.449,68.6545,34818.1566
2017-07-12 11:30:00,83.49,83.66,83.38,83.48,45223.4869516935,68.6216,68.7613,68.5312,68.6134,45223.487
2017-07-12 12:00:00,83.53,83.59,83.47,83.57,8840.921710161021,68.6545,68.7038,68.6052,68.6874,8840.9217
2017-07-12 12:30:00,83.54,83.67,83.52,83.67,10156.857301499169,68.6627,68.7696,68.6463,68.7696,10156.8573
2017-07-12 13:00:00,83.65,83.65,83.47,83.49,4441.976679622432,68.7531,68.7531,68.6052,68.6216,4441.9767
2017-07-12 13:30:00,83.47,83.64,83.47,83.62,10549.694614103277,68.6052,68.7449,68.6052,68.7285,10549.6946
2017-07-12 14:00:00,83.64,83.65,83.49,83.63,28635.48028872848,68.7449,68.7531,68.6216,68.7367,28635.4803
2017-07-12 14:30:00,83.63,83.8,83.58,83.74,24379.51138256524,68.7367,68.8764,68.6956,68.8271,24379.5114
2017-07-12 15:00:00,83.8,83.93,83.77,83.86,35932.815102720706,68.8764,68.9833,68.8518,68.9257,35932.8151
2017-07-12 15:30:00,83.86,83.93,83.57,83.6,89064.40866185453,68.9257,68.9833,68.6874,68.712,89064.4087
2017-07-13 09:30:00,83.38,83.78,83.26,83.73,40721.82121043864,68.5312,68.86,68.4326,68.8189,40721.8212
2017-07-13 10:00:00,83.77,83.87,83.57,83.57,26191.00499722376,68.8518,68.9339,68.6874,68.6874,26191.005
2017-07-13 10:30:00,83.55,83.94,83.48,83.9,22402.831760133256,68.6709,68.9915,68.6134,68.9586,22402.8318
2017-07-13 11:00:00,83.9,84.04,83.57,83.83,48343.975569128255,68.9586,69.0737,68.6874,68.9011,48343.9756
2017-07-13 11:30:00,83.72,83.96,83.72,83.93,18770.12770682954,68.8107,69.0079,68.8107,68.9833,18770.1277
2017-07-13 12:00:00,83.83,83.91,83.74,83.82,5413.659078289838,68.9011,68.9668,68.8271,68.8929,5413.6591
2017-07-13 12:30:00,83.87,83.96,83.79,83.88,7912.270960577456,68.9339,69.0079,68.8682,68.9422,7912.271
2017-07-13 13:00:00,83.91,83.94,83.58,83.64,25198.500832870624,68.9668,68.9915,68.6956,68.7449,25198.5008
2017-07-13 13:30:00,83.6,83.65,83.46,83.55,20284.56413103831,68.712,68.7531,68.597,68.6709,20284.5641
2017-07-13 14:00:00,83.62,83.67,83.52,83.65,10617.712382009991,68.7285,68.7696,68.6463,68.7531,10617.7124
2017-07-13 14:30:00,83.58,83.66,83.41,83.49,29265.685730149915,68.6956,68.7613,68.5559,68.6216,29265.6857
2017-07-13 15:00:00,83.49,83.67,83.44,83.54,39437.81232648528,68.6216,68.7696,68.5805,68.6627,39437.8123
2017-07-13 15:30:00,83.54,83.6,83.36,83.42,75614.93614658523,68.6627,68.712,68.5148,68.5641,75614.9361
2017-07-14 09:30:00,83.7,83.79,83.38,83.41,21438.08995002776,68.7942,68.8682,68.5312,68.5559,21438.09
2017-07-14 10:00:00,83.42,83.59,83.34,83.5,21721.26596335369,68.5641,68.7038,68.4983,68.6298,21721.266
2017-07-14 10:30:00,83.52,83.61,83.47,83.57,15101.332593003886,68.6463,68.7202,68.6052,68.6874,15101.3326
2017-07-14 11:00:00,83.52,83.71,83.49,83.55,13087.17379233759,68.6463,68.8024,68.6216,68.6709,13087.1738
2017-07-14 11:30:00,83.6,83.8,83.6,83.67,9915.324819544696,68.712,68.8764,68.712,68.7696,9915.3248
2017-07-14 12:00:00,83.68,83.73,83.6,83.71,9117.15713492504,68.7778,68.8189,68.712,68.8024,9117.1571
2017-07-14 12:30:00,83.72,83.82,83.65,83.79,11926.707384786228,68.8107,68.8929,68.7531,68.8682,11926.7074
2017-07-14 13:00:00,83.81,83.93,83.78,83.92,7851.193781232648,68.8846,68.9833,68.86,68.975,7851.1938
2017-07-14 13:30:00,83.9,84.01,83.88,83.99,10692.670738478622,68.9586,69.049,68.9422,69.0326,10692.6707
2017-07-14 14:00:00,84.0,84.1,83.97,84.04,8364.797334813991,69.0408,69.123,69.0161,69.0737,8364.7973
2017-07-14 14:30:00,84.12,84.14,84.06,84.11,8051.082731815657,69.1394,69.1559,69.0901,69.1312,8051.0827
2017-07-14 15:00:00,84.12,84.2,84.09,84.14,11799.000555247085,69.1394,69.2052,69.1148,69.1559,11799.0006
2017-07-14 15:30:00,84.14,84.27,84.04,84.05,70033.31482509716,69.1559,69.2627,69.0737,69.0819,70033.3148
2017-07-17 09:30:00,83.63,84.09,83.53,84.09,28220.43309272626,68.7367,69.1148,68.6545,69.1148,28220.4331
2017-07-17 10:00:00,84.06,84.19,84.03,84.13,18364.79733481399,69.0901,69.197,69.0655,69.1476,18364.7973
2017-07-17 10:30:00,84.11,84.22,84.06,84.21,17672.12659633537,69.1312,69.2216,69.0901,69.2134,17672.1266
2017-07-17 11:00:00,84.19,84.27,84.06,84.16,20312.32648528595,69.197,69.2627,69.0901,69.1723,20312.3265
2017-07-17 11:30:00,84.2,84.2,84.04,84.06,8484.175458078844,69.2052,69.2052,69.0737,69.0901,8484.1755
2017-07-17 12:00:00,84.09,84.11,84.05,84.07,4321.2104386451965,69.1148,69.1312,69.0819,69.0983,4321.2104
2017-07-17 12:30:00,84.09,84.16,84.09,84.16,4790.3942254303165,69.1148,69.1723,69.1148,69.1723,4790.3942
2017-07-17 13:00:00,84.19,84.24,84.11,84.13,9936.146585230426,69.197,69.2381,69.1312,69.1476,9936.1466
2017-07-17 13:30:00,84.19,84.19,84.06,84.07,9261.52137701277,69.197,69.197,69.0901,69.0983,9261.5214
2017-07-17 14:00:00,84.11,84.11,83.86,84.03,15403.942254303163,69.1312,69.1312,68.9257,69.0655,15403.9423
2017-07-17 14:30:00,84.05,84.06,83.96,84.03,11754.58078845086,69.0819,69.0901,69.0079,69.0655,11754.5808
2017-07-17 15:00:00,83.99,84.07,83.95,83.96,34221.26596335369,69.0326,69.0983,68.9997,69.0079,34221.266
2017-07-17 15:30:00,83.97,84.02,83.76,83.88,80978.6229872293,69.0161,69.0572,68.8435,68.9422,80978.623
2017-07-18 09:30:00,83.93,84.46,83.93,84.46,77724.87506940588,68.9833,69.4189,68.9833,69.4189,77724.8751
2017-07-18 10:00:00,84.47,84.68,84.37,84.41,64326.76290949472,69.4271,69.5997,69.3449,69.3778,64326.7629
2017-07-18 10:30:00,84.37,84.43,84.23,84.4,52021.099389228206,69.3449,69.3942,69.2298,69.3696,52021.0994
2017-07-18 11:00:00,84.44,84.48,84.12,84.15,66819.82232093281,69.4024,69.4353,69.1394,69.1641,66819.8223
2017-07-18 11:30:00,84.18,84.25,84.08,84.17,10657.967795669072,69.1887,69.2463,69.1065,69.1805,10657.9678
2017-07-18 12:00:00,84.19,84.39,84.1,84.32,17069.683509161576,69.197,69.3613,69.123,69.3038,17069.6835
2017-07-18 12:30:00,84.32,84.39,84.24,84.26,18323.15380344253,69.3038,69.3613,69.2381,69.2545,18323.1538
2017-07-18 13:00:00,84.29,84.36,84.2,84.29,25617.71238200999,69.2792,69.3367,69.2052,69.2792,25617.7124
2017-07-18 13:30:00,84.26,84.4,84.25,84.4,15495.558023320376,69.2545,69.3696,69.2463,69.3696,15495.558
2017-07-18 14:00:00,84.41,84.43,84.27,84.42,31240.977234869515,69.3778,69.3942,69.2627,69.386,31240.9772
2017-07-18 14:30:00,84.42,84.45,84.27,84.35,31075.79122709605,69.386,69.4107,69.2627,69.3285,31075.7912
2017-07-18 15:00:00,84.34,84.43,84.34,84.4,26549.13936701832,69.3202,69.3942,69.3202,69.3696,26549.1394
2017-07-18 15:30:00,84.37,84.39,84.24,84.29,76188.228761799,69.3449,69.3613,69.2381,69.2792,76188.2288
2017-07-19 09:30:00,84.35,84.44,84.04,84.11,41651.860077734586,69.3285,69.4024,69.0737,69.1312,41651.8601
2017-07-19 10:00:00,84.11,84.28,84.08,84.21,35016.65741254858,69.1312,69.2709,69.1065,69.2134,35016.6574
2017-07-19 10:30:00,84.23,84.24,84.09,84.21,17345.918933925597,69.2298,69.2381,69.1148,69.2134,17345.9189
2017-07-19 11:00:00,84.21,84.26,84.08,84.09,22679.06718489728,69.2134,69.2545,69.1065,69.1148,22679.0672
2017-07-19 11:30:00,84.09,84.38,84.06,84.34,11164.630760688506,69.1148,69.3531,69.0901,69.3202,11164.6308
2017-07-19 12:00:00,84.34,84.39,84.27,84.31,29872.293170460853,69.3202,69.3613,69.2627,69.2956,29872.2932
2017-07-19 12:30:00,84.25,84.25,84.11,84.19,12772.071071626871,69.2463,69.2463,69.1312,69.197,12772.0711
2017-07-19 13:00:00,84.21,84.29,84.19,84.21,17930.31649083842,69.2134,69.2792,69.197,69.2134,17930.3165
2017-07-19 13:30:00,84.21,84.37,84.16,84.34,20610.77179344808,69.2134,69.3449,69.1723,69.3202,20610.7718
2017-07-19 14:00:00,84.33,84.41,84.32,84.4,12788.728484175455,69.312,69.3778,69.3038,69.3696,12788.7285
2017-07-19 14:30:00,84.41,84.42,84.34,84.39,16098.00111049417,69.3778,69.386,69.3202,69.3613,16098.0011
2017-07-19 15:00:00,84.39,84.45,84.33,84.45,18016.379789006107,69.3613,69.4107,69.312,69.4107,18016.3798
2017-07-19 15:30:00,84.45,84.48,84.36,84.46,71574.1254858412,69.4107,69.4353,69.3367,69.4189,71574.1255
2017-07-20 09:30:00,83.25,83.88,83.19,83.67,238145.47473625763,68.4244,68.9422,68.375,68.7696,238145.4747
2017-07-20 10:00:00,83.72,83.8,83.13,83.24,116954.46973903386,68.8107,68.8764,68.3257,68.4161,116954.4697
2017-07-20 10:30:00,83.26,83.83,83.05,83.72,96475.56912826208,68.4326,68.9011,68.26,68.8107,96475.5691
2017-07-20 11:00:00,83.75,84.08,83.67,84.01,76210.43864519711,68.8353,69.1065,68.7696,69.049,76210.4386
2017-07-20 11:30:00,84.03,84.12,83.86,83.92,29804.275402554136,69.0655,69.1394,68.9257,68.975,29804.2754
2017-07-20 12:00:00,83.91,84.01,83.85,83.85,19805.66352026652,68.9668,69.049,68.9175,68.9175,19805.6635
2017-07-20 12:30:00,83.88,83.95,83.71,83.72,59598.83398112159,68.9422,68.9997,68.8024,68.8107,59598.834
2017-07-20 13:00:00,83.74,83.97,83.56,83.88,55921.71016102165,68.8271,69.0161,68.6792,68.9422,55921.7102
2017-07-20 13:30:00,83.89,83.93,83.62,83.89,40208.2176568573,68.9504,68.9833,68.7285,68.9504,40208.2177
2017-07-20 14:00:00,83.88,83.89,83.76,83.88,35774.56968350916,68.9422,68.9504,68.8435,68.9422,35774.5697
2017-07-20 14:30:00,83.9,83.95,83.67,83.67,43367.573570238754,68.9586,68.9997,68.7696,68.7696,43367.5736
2017-07-20 15:00:00,83.68,83.92,83.67,83.8,46622.709605774566,68.7778,68.975,68.7696,68.8764,46622.7096
2017-07-20 15:30:00,83.79,83.85,83.37,83.49,179010.2720710716,68.8682,68.9175,68.523,68.6216,179010.2721
2017-07-21 09:30:00,77.46,78.08,75.88,76.05,773724.3198223208,63.6655,64.1751,62.3669,62.5066,773724.3198
2017-07-21 10:00:00,76.02,76.91,75.75,76.2,378213.49250416434,62.4819,63.2134,62.26,62.6299,378213.4925
2017-07-21 10:30:00,76.23,76.81,76.1,76.51,280231.81565796776,62.6545,63.1312,62.5477,62.8847,280231.8157
2017-07-21 11:00:00,76.51,77.26,76.24,76.74,205970.294280955,62.8847,63.5011,62.6627,63.0737,205970.2943
2017-07-21 11:30:00,76.74,77.16,76.69,76.99,82598.55635757912,63.0737,63.4189,63.0326,63.2792,82598.5564
2017-07-21 12:00:00,76.95,77.15,76.61,77.04,83956.13548028872,63.2463,63.4107,62.9668,63.3203,83956.1355
2017-07-21 12:30:00,77.0,77.13,76.88,77.11,66726.81843420322,63.2874,63.3942,63.1888,63.3778,66726.8184
2017-07-21 13:00:00,77.15,77.15,76.98,77.04,58207.94003331482,63.4107,63.4107,63.271,63.3203,58207.94
2017-07-21 13:30:00,77.05,77.29,77.0,77.16,46708.77290394225,63.3285,63.5258,63.2874,63.4189,46708.7729
2017-07-21 14:00:00,77.19,77.28,77.04,77.12,61147.97334813992,63.4436,63.5175,63.3203,63.386,61147.9733
2017-07-21 14:30:00,77.1,77.11,76.81,76.89,99633.53692393114,63.3696,63.3778,63.1312,63.197,99633.5369
2017-07-21 15:00:00,76.89,77.02,76.63,76.97,178764.57523598,63.197,63.3038,62.9833,63.2627,178764.5752
2017-07-21 15:30:00,76.97,77.11,76.72,76.92,349528.0399777901,63.2627,63.3778,63.0573,63.2216,349528.04
2017-07-24 09:30:00,76.49,77.18,76.44,77.13,156692.11549139366,62.8682,63.4353,62.8271,63.3942,156692.1155
2017-07-24 10:00:00,77.11,77.36,76.84,77.34,121755.96890616324,63.3778,63.5833,63.1559,63.5668,121755.9689
2017-07-24 10:30:00,77.37,77.62,77.31,77.53,76345.08606329816,63.5915,63.797,63.5422,63.723,76345.0861
2017-07-24 11:00:00,77.5,77.78,77.48,77.72,101116.04664075511,63.6984,63.9285,63.6819,63.8792,101116.0466
2017-07-24 11:30:00,77.73,77.84,77.27,77.38,112409.77234869516,63.8874,63.9778,63.5093,63.5997,112409.7723
2017-07-24 12:00:00,77.36,77.44,77.21,77.34,26417.26818434203,63.5833,63.649,63.46,63.5668,26417.2682
2017-07-24 12:30:00,77.36,77.44,77.33,77.38,26295.113825652414,63.5833,63.649,63.5586,63.5997,26295.1138
2017-07-24 13:00:00,77.41,77.45,77.23,77.42,35816.21321488062,63.6244,63.6573,63.4764,63.6326,35816.2132
2017-07-24 13:30:00,77.39,77.41,77.26,77.29,26342.309827873403,63.6079,63.6244,63.5011,63.5258,26342.3098
2017-07-24 14:00:00,77.29,77.4,77.27,77.31,27587.451415880063,63.5258,63.6162,63.5093,63.5422,27587.4514
2017-07-24 14:30:00,77.29,77.44,77.26,77.39,29257.357023875626,63.5258,63.649,63.5011,63.6079,29257.357
2017-07-24 15:00:00,77.39,77.46,77.26,77.35,49640.47751249305,63.6079,63.6655,63.5011,63.5751,49640.4775
2017-07-24 15:30:00,77.37,77.53,77.36,77.44,151551.91560244307,63.5915,63.723,63.5833,63.649,151551.9156
2017-07-25 09:30:00,78.61,78.89,78.37,78.78,96446.41865630203,64.6107,64.8408,64.4134,64.7504,96446.4187
2017-07-25 10:00:00,78.84,79.3,78.79,79.25,58542.47640199889,64.7997,65.1778,64.7586,65.1367,58542.4764
2017-07-25 10:30:00,79.29,79.32,79.01,79.09,96635.202665186,65.1696,65.1942,64.9394,65.0052,96635.2027
2017-07-25 11:00:00,79.08,79.22,79.01,79.18,80607.99555802332,64.997,65.112,64.9394,65.0792,80607.9956
2017-07-25 11:30:00,79.2,79.33,79.12,79.27,28324.541921154912,65.0956,65.2025,65.0299,65.1531,28324.5419
2017-07-25 12:00:00,79.28,79.35,79.09,79.25,51095.224875069405,65.1614,65.2189,65.0052,65.1367,51095.2249
2017-07-25 12:30:00,79.22,79.29,79.09,79.27,27991.393670183228,65.112,65.1696,65.0052,65.1531,27991.3937
2017-07-25 13:00:00,79.27,79.32,79.2,79.23,30759.30038867296,65.1531,65.1942,65.0956,65.1203,30759.3004
2017-07-25 13:30:00,79.23,79.29,79.13,79.26,20199.88895058301,65.1203,65.1696,65.0381,65.1449,20199.889
2017-07-25 14:00:00,79.26,79.29,79.04,79.19,47612.43753470294,65.1449,65.1696,64.9641,65.0874,47612.4375
2017-07-25 14:30:00,79.19,79.21,79.09,79.16,15456.69072737368,65.0874,65.1038,65.0052,65.0627,15456.6907
2017-07-25 15:00:00,79.14,79.26,79.09,79.22,24293.448084397554,65.0463,65.1449,65.0052,65.112,24293.4481
2017-07-25 15:30:00,79.18,79.22,79.03,79.13,89000.55524708495,65.0792,65.112,64.9559,65.0381,89000.5552
2017-07-26 09:30:00,78.16,78.31,77.85,78.08,101032.7595780122,64.2408,64.3641,63.986,64.1751,101032.7596
2017-07-26 10:00:00,78.06,78.26,78.02,78.26,30775.957801221542,64.1586,64.323,64.1257,64.323,30775.9578
2017-07-26 10:30:00,78.26,78.47,78.21,78.45,36694.89172681843,64.323,64.4956,64.2819,64.4792,36694.8917
2017-07-26 11:00:00,78.45,78.48,78.29,78.44,28103.831204886174,64.4792,64.5038,64.3477,64.471,28103.8312
2017-07-26 11:30:00,78.44,78.66,78.37,78.55,51908.66185452526,64.471,64.6518,64.4134,64.5614,51908.6619
2017-07-26 12:00:00,78.55,78.61,78.52,78.55,20605.21932259856,64.5614,64.6107,64.5367,64.5614,20605.2193
2017-07-26 12:30:00,78.55,78.56,78.27,78.37,13561.910049972235,64.5614,64.5696,64.3312,64.4134,13561.91
2017-07-26 13:00:00,78.33,78.44,78.24,78.4,20571.904497501386,64.3805,64.471,64.3066,64.4381,20571.9045
2017-07-26 13:30:00,78.41,78.41,78.19,78.24,43295.39144919489,64.4463,64.4463,64.2655,64.3066,43295.3914
2017-07-26 14:00:00,78.24,78.48,78.24,78.47,51996.11327040532,64.3066,64.5038,64.3066,64.4956,51996.1133
2017-07-26 14:30:00,78.47,78.47,78.31,78.34,38976.95724597446,64.4956,64.4956,64.3641,64.3888,38976.9572
2017-07-26 15:00:00,78.31,78.59,78.3,78.53,34311.493614658524,64.3641,64.5942,64.3559,64.5449,34311.4936
2017-07-26 15:30:00,78.55,78.57,78.42,78.52,99529.42809550247,64.5614,64.5778,64.4545,64.5367,99529.4281
2017-07-27 09:30:00,78.47,78.65,78.12,78.17,39627.98445308162,64.4956,64.6436,64.2079,64.249,39627.9845
2017-07-27 10:00:00,78.12,78.44,78.08,78.43,25952.248750694056,64.2079,64.471,64.1751,64.4627,25952.2488
2017-07-27 10:30:00,78.42,78.62,78.37,78.56,29705.71904497501,64.4545,64.6189,64.4134,64.5696,29705.719
2017-07-27 11:00:00,78.55,78.75,78.49,78.64,37312.604108828426,64.5614,64.7257,64.512,64.6353,37312.6041
2017-07-27 11:30:00,78.57,78.74,78.57,78.73,7773.459189339255,64.5778,64.7175,64.5778,64.7093,7773.4592
2017-07-27 12:00:00,78.73,78.8,78.68,78.72,10267.906718489729,64.7093,64.7668,64.6682,64.7011,10267.9067
2017-07-27 12:30:00,78.7,78.7,78.36,78.37,7608.273181565796,64.6847,64.6847,64.4052,64.4134,7608.2732
2017-07-27 13:00:00,78.41,78.49,77.99,78.06,8052.470849528039,64.4463,64.512,64.1011,64.1586,8052.4708
2017-07-27 13:30:00,78.1,78.15,78.0,78.14,15034.702942809548,64.1915,64.2326,64.1093,64.2244,15034.7029
2017-07-27 14:00:00,78.19,78.42,78.11,78.23,10490.00555247085,64.2655,64.4545,64.1997,64.2984,10490.0056
2017-07-27 14:30:00,78.19,78.41,78.13,78.4,10970.294280955024,64.2655,64.4463,64.2162,64.4381,10970.2943
2017-07-27 15:00:00,78.39,78.39,78.11,78.11,9812.604108828427,64.4299,64.4299,64.1997,64.1997,9812.6041
2017-07-27 15:30:00,78.11,78.4,78.11,78.37,70583.00943920044,64.1997,64.4381,64.1997,64.4134,70583.0094
2017-07-28 09:30:00,78.34,78.39,77.84,78.13,77146.02998334258,64.3888,64.4299,63.9778,64.2162,77146.03
2017-07-28 10:00:00,78.17,78.21,78.07,78.14,22529.15047196002,64.249,64.2819,64.1668,64.2244,22529.1505
2017-07-28 10:30:00,78.15,78.37,78.15,78.24,22487.50694058856,64.2326,64.4134,64.2326,64.3066,22487.5069
2017-07-28 11:00:00,78.25,78.44,78.19,78.37,20616.32426429761,64.3148,64.471,64.2655,64.4134,20616.3243
2017-07-28 11:30:00,78.39,78.57,78.39,78.39,9979.17823431427,64.4299,64.5778,64.4299,64.4299,9979.1782
2017-07-28 12:00:00,78.45,78.45,78.29,78.32,11697.667962243197,64.4792,64.4792,64.3477,64.3723,11697.668
2017-07-28 12:30:00,78.34,78.39,78.23,78.23,8467.51804553026,64.3888,64.4299,64.2984,64.2984,8467.518
2017-07-28 13:00:00,78.28,78.28,78.08,78.13,10285.952248750693,64.3394,64.3394,64.1751,64.2162,10285.9522
2017-07-28 13:30:00,78.16,78.34,78.15,78.31,11762.909494725152,64.2408,64.3888,64.2326,64.3641,11762.9095
2017-07-28 14:00:00,78.32,78.35,78.16,78.26,23398.11215991116,64.3723,64.397,64.2408,64.323,23398.1122
2017-07-28 14:30:00,78.23,78.29,78.23,78.28,9161.576901721266,64.2984,64.3477,64.2984,64.3394,9161.5769
2017-07-28 15:00:00,78.29,78.34,78.19,78.25,21739.311493614656,64.3477,64.3888,64.2655,64.3148,21739.3115
2017-07-28 15:30:00,78.25,78.34,78.21,78.28,40496.94614103276,64.3148,64.3888,64.2819,64.3394,40496.9461
2017-07-31 09:30:00,78.14,78.26,78.0,78.06,24405.8856191005,64.2244,64.323,64.1093,64.1586,24405.8856
2017-07-31 10:00:00,78.04,78.11,77.78,77.89,36774.01443642421,64.1422,64.1997,63.9285,64.0189,36774.0144
2017-07-31 10:30:00,77.88,77.88,77.72,77.85,26589.3947806774,64.0107,64.0107,63.8792,63.986,26589.3948
2017-07-31 11:00:00,77.88,78.07,77.87,77.93,18588.284286507496,64.0107,64.1668,64.0025,64.0518,18588.2843
2017-07-31 11:30:00,77.93,78.08,77.91,77.96,19834.81399222654,64.0518,64.1751,64.0353,64.0764,19834.814
2017-07-31 12:00:00,77.92,78.0,77.91,77.91,18579.955580233203,64.0436,64.1093,64.0353,64.0353,18579.9556
2017-07-31 12:30:00,77.9,78.04,77.89,78.03,15333.14825097168,64.0271,64.1422,64.0189,64.134,15333.1483
2017-07-31 13:00:00,78.0,78.06,77.97,78.02,9795.946696279843,64.1093,64.1586,64.0847,64.1257,9795.9467
2017-07-31 13:30:00,78.03,78.07,77.95,78.0,17741.53248195447,64.134,64.1668,64.0682,64.1093,17741.5325
2017-07-31 14:00:00,77.98,77.98,77.9,77.97,14096.33536923931,64.0929,64.0929,64.0271,64.0847,14096.3354
2017-07-31 14:30:00,77.98,78.0,77.84,77.86,14038.034425319263,64.0929,64.1093,63.9778,63.9942,14038.0344
2017-07-31 15:00:00,77.9,78.08,77.87,78.08,14103.27595780122,64.0271,64.1751,64.0025,64.1751,14103.276
2017-07-31 15:30:00,78.11,78.13,78.03,78.08,50237.36812881732,64.1997,64.2162,64.134,64.1751,50237.3681
2017-08-01 09:30:00,79.32,79.32,77.69,77.87,198702.1099389228,65.1942,65.1942,63.8545,64.0025,198702.1099
2017-08-01 10:00:00,77.92,78.08,77.84,77.85,64931.98223209328,64.0436,64.1751,63.9778,63.986,64931.9822
2017-08-01 10:30:00,77.85,77.9,77.67,77.8,64711.27151582454,63.986,64.0271,63.8381,63.9449,64711.2715
2017-08-01 11:00:00,77.82,77.98,77.52,77.52,50816.21321488062,63.9614,64.0929,63.7148,63.7148,50816.2132
2017-08-01 11:30:00,77.54,77.76,77.49,77.52,30458.07884508606,63.7312,63.9121,63.6901,63.7148,30458.0788
2017-08-01 12:00:00,77.54,77.73,77.53,77.68,39526.65186007773,63.7312,63.8874,63.723,63.8463,39526.6519
2017-08-01 12:30:00,77.68,77.68,77.38,77.39,31665.74125485841,63.8463,63.8463,63.5997,63.6079,31665.7413
2017-08-01 13:00:00,77.39,77.62,77.39,77.62,12709.605774569683,63.6079,63.797,63.6079,63.797,12709.6058
2017-08-01 13:30:00,77.61,77.9,77.59,77.9,21679.622431982232,63.7888,64.0271,63.7723,64.0271,21679.6224
2017-08-01 14:00:00,77.88,77.89,77.72,77.73,32483.34258745141,64.0107,64.0189,63.8792,63.8874,32483.3426
2017-08-01 14:30:00,77.72,77.83,77.72,77.77,21247.917823431424,63.8792,63.9696,63.8792,63.9203,21247.9178
2017-08-01 15:00:00,77.77,77.87,77.74,77.77,42011.38256524153,63.9203,64.0025,63.8956,63.9203,42011.3826
2017-08-01 15:30:00,77.77,77.99,77.7,77.95,78781.23264852859,63.9203,64.1011,63.8627,64.0682,78781.2326
2017-08-02 09:30:00,78.05,78.28,77.78,78.18,53041.36590782898,64.1504,64.3394,63.9285,64.2573,53041.3659
2017-08-02 10:00:00,78.16,78.24,77.86,78.08,22327.87340366463,64.2408,64.3066,63.9942,64.1751,22327.8734
2017-08-02 10:30:00,78.06,78.1,77.88,77.93,74292.05996668516,64.1586,64.1915,64.0107,64.0518,74292.06
2017-08-02 11:00:00,77.95,78.01,77.84,78.01,23889.50583009439,64.0682,64.1175,63.9778,64.1175,23889.5058
2017-08-02 11:30:00,77.98,78.03,77.72,77.82,36458.91171571349,64.0929,64.134,63.8792,63.9614,36458.9117
2017-08-02 12:00:00,77.82,77.83,77.68,77.74,10884.23098278734,63.9614,63.9696,63.8463,63.8956,10884.231
2017-08-02 12:30:00,77.75,77.8,77.68,77.8,8101.05496946141,63.9038,63.9449,63.8463,63.9449,8101.055
2017-08-02 13:00:00,77.74,77.94,77.7,77.94,21088.284286507493,63.8956,64.06,63.8627,64.06,21088.2843
2017-08-02 13:30:00,77.95,78.03,77.85,77.99,10024.986118822875,64.0682,64.134,63.986,64.1011,10024.9861
2017-08-02 14:00:00,77.95,78.0,77.8,77.83,13704.886174347585,64.0682,64.1093,63.9449,63.9696,13704.8862
2017-08-02 14:30:00,77.81,77.96,77.8,77.96,16095.224875069403,63.9531,64.0764,63.9449,64.0764,16095.2249
2017-08-02 15:00:00,77.92,78.0,77.82,77.9,30442.80955024985,64.0436,64.1093,63.9614,64.0271,30442.8096
2017-08-02 15:30:00,77.9,78.06,77.88,78.02,51320.09994447529,64.0271,64.1586,64.0107,64.1257,51320.0999
2017-08-03 09:30:00,77.91,78.27,77.91,78.0,24400.33314825097,64.0353,64.3312,64.0353,64.1093,24400.3331
2017-08-03 10:00:00,78.02,78.11,77.81,77.83,23459.18933925597,64.1257,64.1997,63.9531,63.9696,23459.1893
2017-08-03 10:30:00,77.93,77.99,77.72,77.8,13910.327595780122,64.0518,64.1011,63.8792,63.9449,13910.3276
2017-08-03 11:00:00,77.81,77.91,77.64,77.67,12139.089394780676,63.9531,64.0353,63.8134,63.8381,12139.0894
2017-08-03 11:30:00,77.67,77.93,77.61,77.93,2869.2393114936144,63.8381,64.0518,63.7888,64.0518,2869.2393
2017-08-03 12:00:00,77.85,77.9,77.77,77.84,6583.842309827873,63.986,64.0271,63.9203,63.9778,6583.8423
2017-08-03 12:30:00,77.84,77.84,77.74,77.74,4469.739033870072,63.9778,63.9778,63.8956,63.8956,4469.739
2017-08-03 13:00:00,77.7,77.88,77.7,77.8,5694.058856191004,63.8627,64.0107,63.8627,63.9449,5694.0589
2017-08-03 13:30:00,77.8,77.87,77.75,77.78,7538.867295946696,63.9449,64.0025,63.9038,63.9285,7538.8673
2017-08-03 14:00:00,77.78,77.92,77.77,77.9,6801.776790671848,63.9285,64.0436,63.9203,64.0271,6801.7768
2017-08-03 14:30:00,77.9,77.95,77.77,77.79,24586.34092171016,64.0271,64.0682,63.9203,63.9367,24586.3409
2017-08-03 15:00:00,77.8,77.9,77.8,77.85,7634.647418101054,63.9449,64.0271,63.9449,63.986,7634.6474
2017-08-03 15:30:00,77.85,77.91,77.68,77.81,61918.37867851193,63.986,64.0353,63.8463,63.9531,61918.3787
2017-08-04 09:30:00,78.42,78.45,78.13,78.18,37999.72237645752,64.4545,64.4792,64.2162,64.2573,37999.7224
2017-08-04 10:00:00,78.17,78.29,78.07,78.22,15234.59189339256,64.249,64.3477,64.1668,64.2901,15234.5919
2017-08-04 10:30:00,78.24,78.25,78.03,78.08,8800.666296501942,64.3066,64.3148,64.134,64.1751,8800.6663
2017-08-04 11:00:00,78.07,78.12,77.9,77.94,43468.90616324264,64.1668,64.2079,64.0271,64.06,43468.9062
2017-08-04 11:30:00,77.98,78.03,77.9,78.03,30659.35591338145,64.0929,64.134,64.0271,64.134,30659.3559
2017-08-04 12:00:00,78.02,78.19,78.01,78.17,8058.023320377568,64.1257,64.2655,64.1175,64.249,8058.0233
2017-08-04 12:30:00,78.13,78.21,78.1,78.17,8947.806774014436,64.2162,64.2819,64.1915,64.249,8947.8068
2017-08-04 13:00:00,78.13,78.4,78.13,78.34,8051.082731815657,64.2162,64.4381,64.2162,64.3888,8051.0827
2017-08-04 13:30:00,78.33,78.34,78.23,78.23,4261.52137701277,64.3805,64.3888,64.2984,64.2984,4261.5214
2017-08-04 14:00:00,78.23,78.42,78.23,78.35,11396.446418656302,64.2984,64.4545,64.2984,64.397,11396.4464
2017-08-04 14:30:00,78.37,78.39,78.34,78.39,9219.87784564131,64.4134,64.4299,64.3888,64.4299,9219.8778
2017-08-04 15:00:00,78.39,78.43,78.37,78.41,20495.558023320376,64.4299,64.4627,64.4134,64.4463,20495.558
2017-08-04 15:30:00,78.42,78.57,78.39,78.57,57011.382565241525,64.4545,64.5778,64.4299,64.5778,57011.3826
2017-08-07 09:30:00,77.98,78.25,77.91,78.11,23656.302054414213,64.0929,64.3148,64.0353,64.1997,23656.3021
2017-08-07 10:00:00,78.09,78.21,78.06,78.13,14977.790116601887,64.1833,64.2819,64.1586,64.2162,14977.7901
2017-08-07 10:30:00,78.13,78.27,78.11,78.27,9410.049972237644,64.2162,64.3312,64.1997,64.3312,9410.05
2017-08-07 11:00:00,78.22,78.25,78.11,78.22,16114.658523042754,64.2901,64.3148,64.1997,64.2901,16114.6585
2017-08-07 11:30:00,78.25,78.45,78.25,78.38,2781.787895613548,64.3148,64.4792,64.3148,64.4216,2781.7879
2017-08-07 12:00:00,78.39,78.42,78.32,78.39,5274.8473070516375,64.4299,64.4545,64.3723,64.4299,5274.8473
2017-08-07 12:30:00,78.39,78.47,78.36,78.47,6038.312048861743,64.4299,64.4956,64.4052,64.4956,6038.312
2017-08-07 13:00:00,78.41,78.47,78.32,78.4,2915.047196002221,64.4463,64.4956,64.3723,64.4381,2915.0472
2017-08-07 13:30:00,78.42,78.51,78.41,78.49,5326.207662409772,64.4545,64.5285,64.4463,64.512,5326.2077
2017-08-07 14:00:00,78.44,78.44,78.32,78.39,3747.9178234314254,64.471,64.471,64.3723,64.4299,3747.9178
2017-08-07 14:30:00,78.4,78.47,78.37,78.47,5691.28262076624,64.4381,64.4956,64.4134,64.4956,5691.2826
2017-08-07 15:00:00,78.47,78.47,78.28,78.32,9453.081621321488,64.4956,64.4956,64.3394,64.3723,9453.0816
2017-08-07 15:30:00,78.32,78.43,78.24,78.42,41887.84008883953,64.3723,64.4627,64.3066,64.4545,41887.8401
2017-08-08 09:30:00,78.28,78.52,78.26,78.42,18341.1993337035,64.3394,64.5367,64.323,64.4545,18341.1993
2017-08-08 10:00:00,78.48,78.58,78.32,78.44,10910.6052193226,64.5038,64.586,64.3723,64.471,10910.6052
2017-08-08 10:30:00,78.43,78.66,78.32,78.54,17344.530816213213,64.4627,64.6518,64.3723,64.5531,17344.5308
2017-08-08 11:00:00,78.6,78.65,78.49,78.62,16939.200444197668,64.6025,64.6436,64.512,64.6189,16939.2004
2017-08-08 11:30:00,78.62,78.9,78.62,78.87,6941.976679622431,64.6189,64.849,64.6189,64.8244,6941.9767
2017-08-08 12:00:00,78.86,79.08,78.86,78.99,19783.45363686841,64.8162,64.997,64.8162,64.923,19783.4536
2017-08-08 12:30:00,78.95,78.98,78.65,78.69,6246.529705719045,64.8901,64.9148,64.6436,64.6764,6246.5297
2017-08-08 13:00:00,78.74,78.77,78.62,78.62,3216.268739589117,64.7175,64.7422,64.6189,64.6189,3216.2687
2017-08-08 13:30:00,78.66,78.85,78.57,78.85,3548.028872848417,64.6518,64.8079,64.5778,64.8079,3548.0289
2017-08-08 14:00:00,78.81,78.83,78.7,78.83,6581.066074403109,64.7751,64.7915,64.6847,64.7915,6581.0661
2017-08-08 14:30:00,78.81,78.83,78.65,78.66,3761.799000555247,64.7751,64.7915,64.6436,64.6518,3761.799
2017-08-08 15:00:00,78.65,78.7,78.52,78.52,13804.830649639089,64.6436,64.6847,64.5367,64.5367,13804.8306
2017-08-08 15:30:00,78.52,78.55,78.29,78.52,37226.54081066074,64.5367,64.5614,64.3477,64.5367,37226.5408
2017-08-09 09:30:00,77.88,77.97,77.69,77.93,15466.407551360357,64.0107,64.0847,63.8545,64.0518,15466.4076
2017-08-09 10:00:00,77.84,77.88,77.66,77.77,9199.05607995558,63.9778,64.0107,63.8299,63.9203,9199.0561
2017-08-09 10:30:00,77.8,77.87,77.74,77.74,3903.387007218212,63.9449,64.0025,63.8956,63.8956,3903.387
2017-08-09 11:00:00,77.78,77.88,77.7,77.82,9515.546918378675,63.9285,64.0107,63.8627,63.9614,9515.5469
2017-08-09 11:30:00,77.85,78.0,77.84,77.99,2837.312604108828,63.986,64.1093,63.9778,64.1011,2837.3126
2017-08-09 12:00:00,78.02,78.12,78.02,78.12,1665.7412548584118,64.1257,64.2079,64.1257,64.2079,1665.7413
2017-08-09 12:30:00,78.02,78.02,77.94,77.98,2220.988339811216,64.1257,64.1257,64.06,64.0929,2220.9883
2017-08-09 13:00:00,77.98,78.06,77.98,78.06,2359.800111049417,64.0929,64.1586,64.0929,64.1586,2359.8001
2017-08-09 13:30:00,78.03,78.03,77.93,77.93,1349.2504164353136,64.134,64.134,64.0518,64.0518,1349.2504
2017-08-09 14:00:00,77.9,77.92,77.82,77.88,8677.123820099943,64.0271,64.0436,63.9614,64.0107,8677.1238
2017-08-09 14:30:00,77.89,77.94,77.86,77.94,6539.422543031648,64.0189,64.06,63.9942,64.06,6539.4225
2017-08-09 15:00:00,77.98,77.98,77.84,77.88,4500.277623542476,64.0929,64.0929,63.9778,64.0107,4500.2776
2017-08-09 15:30:00,77.85,78.26,77.82,78.21,35827.31815657968,63.986,64.323,63.9614,64.2819,35827.3182
2017-08-10 09:30:00,77.88,78.03,77.8,77.95,16353.41476957246,64.0107,64.134,63.9449,64.0682,16353.4148
2017-08-10 10:00:00,78.03,78.03,77.6,77.72,21814.269850083285,64.134,64.134,63.7805,63.8792,21814.2699
2017-08-10 10:30:00,77.72,77.82,77.6,77.64,27375.069405885617,63.8792,63.9614,63.7805,63.8134,27375.0694
2017-08-10 11:00:00,77.59,77.65,77.31,77.35,23996.39089394781,63.7723,63.8216,63.5422,63.5751,23996.3909
2017-08-10 11:30:00,77.39,77.41,77.15,77.19,13403.664630760688,63.6079,63.6244,63.4107,63.4436,13403.6646
2017-08-10 12:00:00,77.23,77.24,77.08,77.18,11799.000555247085,63.4764,63.4847,63.3531,63.4353,11799.0006
2017-08-10 12:30:00,77.13,77.42,77.05,77.41,18611.882287617987,63.3942,63.6326,63.3285,63.6244,18611.8823
2017-08-10 13:00:00,77.39,77.66,77.39,77.57,11787.895613548028,63.6079,63.8299,63.6079,63.7559,11787.8956
2017-08-10 13:30:00,77.61,77.61,77.24,77.39,7903.942254303164,63.7888,63.7888,63.4847,63.6079,7903.9423
2017-08-10 14:00:00,77.33,77.54,77.26,77.54,7523.598001110494,63.5586,63.7312,63.5011,63.7312,7523.598
2017-08-10 14:30:00,77.56,77.67,77.41,77.41,6800.388672959467,63.7477,63.8381,63.6244,63.6244,6800.3887
2017-08-10 15:00:00,77.42,77.48,77.15,77.19,10763.464741810105,63.6326,63.6819,63.4107,63.4436,10763.4647
2017-08-10 15:30:00,77.15,77.22,77.01,77.08,56908.66185452526,63.4107,63.4682,63.2956,63.3531,56908.6619
2017-08-11 09:30:00,77.08,77.26,76.97,77.15,43292.61521377013,63.3531,63.5011,63.2627,63.4107,43292.6152
2017-08-11 10:00:00,77.16,77.46,77.1,77.41,9716.82398667407,63.4189,63.6655,63.3696,63.6244,9716.824
2017-08-11 10:30:00,77.39,77.62,77.35,77.45,11482.509716823986,63.6079,63.797,63.5751,63.6573,11482.5097
2017-08-11 11:00:00,77.44,77.47,77.07,77.1,17924.764019988896,63.649,63.6737,63.3449,63.3696,17924.764
2017-08-11 11:30:00,77.08,77.21,77.05,77.08,30333.14825097168,63.3531,63.46,63.3285,63.3531,30333.1483
2017-08-11 12:00:00,77.13,77.25,77.03,77.13,24128.26207662409,63.3942,63.4929,63.3121,63.3942,24128.2621
2017-08-11 12:30:00,77.1,77.15,77.0,77.01,22259.85563575791,63.3696,63.4107,63.2874,63.2956,22259.8556
2017-08-11 13:00:00,77.04,77.1,77.01,77.1,19193.50360910605,63.3203,63.3696,63.2956,63.3696,19193.5036
2017-08-11 13:30:00,77.15,77.2,77.08,77.11,13214.880621876737,63.4107,63.4518,63.3531,63.3778,13214.8806
2017-08-11 14:00:00,77.11,77.14,77.05,77.12,13116.324264297613,63.3778,63.4025,63.3285,63.386,13116.3243
2017-08-11 14:30:00,77.12,77.2,77.03,77.11,26396.446418656305,63.386,63.4518,63.3121,63.3778,26396.4464
2017-08-11 15:00:00,77.12,77.4,77.12,77.4,20206.82953914492,63.386,63.6162,63.386,63.6162,20206.8295
2017-08-11 15:30:00,77.43,77.51,77.19,77.26,81642.14325374791,63.6408,63.7066,63.4436,63.5011,81642.1433
2017-08-14 09:30:00,78.55,78.72,78.42,78.59,57019.71127151582,64.5614,64.7011,64.4545,64.5942,57019.7113
2017-08-14 10:00:00,78.59,78.62,78.47,78.6,23598.00111049417,64.5942,64.6189,64.4956,64.6025,23598.0011
2017-08-14 10:30:00,78.59,78.63,78.49,78.57,33370.349805663514,64.5942,64.6271,64.512,64.5778,33370.3498
2017-08-14 11:00:00,78.55,78.67,78.54,78.67,34575.2359800111,64.5614,64.66,64.5531,64.66,34575.236
2017-08-14 11:30:00,78.61,78.61,78.46,78.55,11799.000555247085,64.6107,64.6107,64.4874,64.5614,11799.0006
2017-08-14 12:00:00,78.6,78.72,78.5,78.5,7445.863409217101,64.6025,64.7011,64.5203,64.5203,7445.8634
2017-08-14 12:30:00,78.5,78.53,78.42,78.43,15471.960022209882,64.5203,64.5449,64.4545,64.4627,15471.96
2017-08-14 13:00:00,78.46,78.52,78.42,78.45,8759.022765130483,64.4874,64.5367,64.4545,64.4792,8759.0228
2017-08-14 13:30:00,78.45,78.59,78.37,78.43,15827.318156579677,64.4792,64.5942,64.4134,64.4627,15827.3182
2017-08-14 14:00:00,78.52,78.72,78.42,78.61,7876.179900055524,64.5367,64.7011,64.4545,64.6107,7876.1799
2017-08-14 14:30:00,78.62,78.76,78.57,78.75,8214.880621876735,64.6189,64.734,64.5778,64.7257,8214.8806
2017-08-14 15:00:00,78.75,78.8,78.54,78.68,13888.117712382009,64.7257,64.7668,64.5531,64.6682,13888.1177
2017-08-14 15:30:00,78.71,78.79,78.6,78.67,56153.525818989445,64.6929,64.7586,64.6025,64.66,56153.5258
2017-08-15 09:30:00,78.77,78.77,78.41,78.44,11440.866185452523,64.7422,64.7422,64.4463,64.471,11440.8662
2017-08-15 10:00:00,78.47,78.66,78.39,78.56,19553.02609661299,64.4956,64.6518,64.4299,64.5696,19553.0261
2017-08-15 10:30:00,78.49,78.6,78.44,78.49,12357.023875624653,64.512,64.6025,64.471,64.512,12357.0239
2017-08-15 11:00:00,78.48,78.49,78.14,78.27,5889.783453636868,64.5038,64.512,64.2244,64.3312,5889.7835
2017-08-15 11:30:00,78.19,78.19,77.92,77.93,10133.259300388672,64.2655,64.2655,64.0436,64.0518,10133.2593
2017-08-15 12:00:00,77.96,78.23,77.95,78.1,20129.094947251524,64.0764,64.2984,64.0682,64.1915,20129.0949
2017-08-15 12:30:00,78.09,78.13,78.02,78.08,13016.379789006109,64.1833,64.2162,64.1257,64.1751,13016.3798
2017-08-15 13:00:00,78.08,78.08,77.85,77.92,6662.965019433647,64.1751,64.1751,63.986,64.0436,6662.965
2017-08-15 13:30:00,77.91,77.93,77.77,77.78,8153.8034425319265,64.0353,64.0518,63.9203,63.9285,8153.8034
2017-08-15 14:00:00,77.78,77.95,77.77,77.91,20576.06885063853,63.9285,64.0682,63.9203,64.0353,20576.0689
2017-08-15 14:30:00,77.9,77.98,77.85,77.9,9022.765130483063,64.0271,64.0929,63.986,64.0271,9022.7651
2017-08-15 15:00:00,77.92,77.99,77.88,77.95,19011.660188784008,64.0436,64.1011,64.0107,64.0682,19011.6602
2017-08-15 15:30:00,77.95,78.07,77.88,77.93,74244.86396446418,64.0682,64.1668,64.0107,64.0518,74244.864
2017-08-16 09:30:00,77.87,78.2,77.87,78.2,23034.42531926708,64.0025,64.2737,64.0025,64.2737,23034.4253
2017-08-16 10:00:00,78.24,78.29,78.19,78.24,2776.23542476402,64.3066,64.3477,64.2655,64.3066,2776.2354
2017-08-16 10:30:00,78.27,78.31,78.19,78.29,6524.153248195446,64.3312,64.3641,64.2655,64.3477,6524.1532
2017-08-16 11:00:00,78.29,78.34,78.14,78.14,9364.24208772904,64.3477,64.3888,64.2244,64.2244,9364.2421
2017-08-16 11:30:00,78.18,78.49,78.16,78.49,4906.996113270405,64.2573,64.512,64.2408,64.512,4906.9961
2017-08-16 12:00:00,78.49,78.49,78.26,78.38,5889.783453636868,64.512,64.512,64.323,64.4216,5889.7835
2017-08-16 12:30:00,78.34,78.39,78.29,78.29,2068.2953914491945,64.3888,64.4299,64.3477,64.3477,2068.2954
2017-08-16 13:00:00,78.27,78.29,78.17,78.21,2222.3764575235978,64.3312,64.3477,64.249,64.2819,2222.3765
2017-08-16 13:30:00,78.24,78.31,78.17,78.22,2777.623542476402,64.3066,64.3641,64.249,64.2901,2777.6235
2017-08-16 14:00:00,78.21,78.33,78.15,78.16,5284.564131038312,64.2819,64.3805,64.2326,64.2408,5284.5641
2017-08-16 14:30:00,78.16,78.24,78.16,78.16,3335.6468628539697,64.2408,64.3066,64.2408,64.2408,3335.6469
2017-08-16 15:00:00,78.21,78.21,78.11,78.21,4293.448084397557,64.2819,64.2819,64.1997,64.2819,4293.4481
2017-08-16 15:30:00,78.21,78.31,78.14,78.29,27232.09328151027,64.2819,64.3641,64.2244,64.3477,27232.0933
2017-08-17 09:30:00,77.44,77.54,77.1,77.1,36726.81843420322,63.649,63.7312,63.3696,63.3696,36726.8184
2017-08-17 10:00:00,77.13,77.26,76.97,77.09,30166.57412548584,63.3942,63.5011,63.2627,63.3614,30166.5741
2017-08-17 10:30:00,77.1,77.44,77.07,77.35,27533.314825097168,63.3696,63.649,63.3449,63.5751,27533.3148
2017-08-17 11:00:00,77.41,77.55,77.39,77.44,6885.063853414769,63.6244,63.7394,63.6079,63.649,6885.0639
2017-08-17 11:30:00,77.46,77.52,77.39,77.52,10165.186007773458,63.6655,63.7148,63.6079,63.7148,10165.186
2017-08-17 12:00:00,77.46,77.56,77.21,77.31,7309.827873403664,63.6655,63.7477,63.46,63.5422,7309.8279
2017-08-17 12:30:00,77.31,77.35,77.21,77.24,4164.353137146029,63.5422,63.5751,63.46,63.4847,4164.3531
2017-08-17 13:00:00,77.14,77.23,77.1,77.19,4723.76457523598,63.4025,63.4764,63.3696,63.4436,4723.7646
2017-08-17 13:30:00,77.14,77.31,77.09,77.26,10326.207662409772,63.4025,63.5422,63.3614,63.5011,10326.2077
2017-08-17 14:00:00,77.26,77.27,76.97,77.0,13288.45086063298,63.5011,63.5093,63.2627,63.2874,13288.4509
2017-08-17 14:30:00,77.01,77.01,76.91,77.0,15202.665186007773,63.2956,63.2956,63.2134,63.2874,15202.6652
2017-08-17 15:00:00,77.0,77.0,76.64,76.65,14158.800666296502,63.2874,63.2874,62.9915,62.9997,14158.8007
2017-08-17 15:30:00,76.68,76.85,76.61,76.73,70383.12048861742,63.0244,63.1641,62.9668,63.0655,70383.1205
2017-08-18 09:30:00,76.32,76.45,75.96,76.02,43790.94947251527,62.7285,62.8353,62.4326,62.4819,43790.9495
2017-08-18 10:00:00,76.02,76.19,75.94,75.94,20265.130483064964,62.4819,62.6216,62.4162,62.4162,20265.1305
2017-08-18 10:30:00,75.97,76.17,75.91,76.05,18697.94558578568,62.4408,62.6052,62.3915,62.5066,18697.9456
2017-08-18 11:00:00,76.03,76.07,75.76,75.78,20860.632981676845,62.4901,62.523,62.2682,62.2847,20860.633
2017-08-18 11:30:00,75.8,76.32,75.79,76.28,10442.80955024986,62.3011,62.7285,62.2929,62.6956,10442.8096
2017-08-18 12:00:00,76.24,76.32,76.2,76.32,5680.177679067185,62.6627,62.7285,62.6299,62.7285,5680.1777
2017-08-18 12:30:00,76.4,76.48,76.33,76.33,21815.65796779567,62.7942,62.86,62.7367,62.7367,21815.658
2017-08-18 13:00:00,76.31,76.31,76.19,76.2,7640.199888950582,62.7203,62.7203,62.6216,62.6299,7640.1999
2017-08-18 13:30:00,76.2,76.25,76.11,76.11,8384.23098278734,62.6299,62.671,62.5559,62.5559,8384.231
2017-08-18 14:00:00,76.15,76.18,76.09,76.13,16769.850083287063,62.5888,62.6134,62.5395,62.5723,16769.8501
2017-08-18 14:30:00,76.15,76.25,76.1,76.22,25197.112715158244,62.5888,62.671,62.5477,62.6463,25197.1127
2017-08-18 15:00:00,76.24,76.3,76.19,76.23,16281.232648528594,62.6627,62.7121,62.6216,62.6545,16281.2326
2017-08-18 15:30:00,76.2,76.34,75.93,75.99,89493.33703498056,62.6299,62.7449,62.4079,62.4573,89493.337
2017-08-21 09:30:00,75.75,75.79,75.53,75.55,15606.607440310938,62.6143,62.6474,62.4324,62.449,15606.6074
2017-08-21 10:00:00,75.51,75.61,75.48,75.61,9604.386451971126,62.4159,62.4986,62.3911,62.4986,9604.3865
2017-08-21 10:30:00,75.61,75.74,75.61,75.73,8849.250416435312,62.4986,62.606,62.4986,62.5978,8849.2504
2017-08-21 11:00:00,75.74,75.89,75.67,75.74,4614.103275957801,62.606,62.73,62.5482,62.606,4614.1033
2017-08-21 11:30:00,75.8,76.0,75.76,75.77,3933.925596890616,62.6556,62.8209,62.6226,62.6308,3933.9256
2017-08-21 12:00:00,75.81,75.89,75.8,75.86,1943.3647973348136,62.6639,62.73,62.6556,62.7052,1943.3648
2017-08-21 12:30:00,75.89,76.1,75.85,75.92,3528.595224875069,62.73,62.9036,62.6969,62.7548,3528.5952
2017-08-21 13:00:00,75.99,75.99,75.92,75.92,1333.9811215991117,62.8127,62.8127,62.7548,62.7548,1333.9811
2017-08-21 13:30:00,75.88,75.92,75.79,75.81,6525.541365907829,62.7217,62.7548,62.6474,62.6639,6525.5414
2017-08-21 14:00:00,75.87,75.92,75.79,75.87,6707.384786229872,62.7135,62.7548,62.6474,62.7135,6707.3848
2017-08-21 14:30:00,75.87,75.97,75.74,75.97,10631.593559133811,62.7135,62.7961,62.606,62.7961,10631.5936
2017-08-21 15:00:00,75.94,75.97,75.82,75.88,8883.953359244864,62.7713,62.7961,62.6722,62.7217,8883.9534
2017-08-21 15:30:00,75.92,76.05,75.92,75.93,25172.12659633537,62.7548,62.8623,62.7548,62.7631,25172.1266
2017-08-22 09:30:00,75.31,75.76,75.31,75.6,50134.64741810105,62.2506,62.6226,62.2506,62.4903,50134.6474
2017-08-22 10:00:00,75.63,75.96,75.6,75.92,96789.2837312604,62.5151,62.7879,62.4903,62.7548,96789.2837
2017-08-22 10:30:00,75.94,75.94,75.75,75.89,38042.75402554136,62.7713,62.7713,62.6143,62.73,38042.754
2017-08-22 11:00:00,75.87,75.94,75.82,75.92,12068.295391449194,62.7135,62.7713,62.6722,62.7548,12068.2954
2017-08-22 11:30:00,75.97,76.05,75.94,75.96,8252.35980011105,62.7961,62.8623,62.7713,62.7879,8252.3598
2017-08-22 12:00:00,76.04,76.1,76.04,76.07,4343.420322043309,62.854,62.9036,62.854,62.8788,4343.4203
2017-08-22 12:30:00,76.05,76.07,76.02,76.03,7055.802332037756,62.8623,62.8788,62.8375,62.8457,7055.8023
2017-08-22 13:00:00,76.05,76.07,76.02,76.05,2220.988339811216,62.8623,62.8788,62.8375,62.8623,2220.9883
2017-08-22 13:30:00,76.06,76.06,75.97,75.97,10044.419766796223,62.8705,62.8705,62.7961,62.7961,10044.4198
2017-08-22 14:00:00,75.95,76.05,75.94,76.03,12247.362576346472,62.7796,62.8623,62.7713,62.8457,12247.3626
2017-08-22 14:30:00,76.04,76.11,76.02,76.07,19383.675735702385,62.854,62.9119,62.8375,62.8788,19383.6757
2017-08-22 15:00:00,76.07,76.25,76.06,76.25,17791.50471960022,62.8788,63.0276,62.8705,63.0276,17791.5047
2017-08-22 15:30:00,76.25,76.27,76.02,76.07,91612.99278178788,63.0276,63.0441,62.8375,62.8788,91612.9928
2017-08-23 09:30:00,75.98,76.5,75.92,76.45,24126.87395891172,62.8044,63.2342,62.7548,63.1929,24126.874
2017-08-23 10:00:00,76.46,76.46,76.24,76.25,10005.552470849529,63.2012,63.2012,63.0193,63.0276,10005.5525
2017-08-23 10:30:00,76.27,76.36,76.19,76.2,10388.67295946696,63.0441,63.1185,62.978,62.9863,10388.673
2017-08-23 11:00:00,76.18,76.25,76.07,76.08,18048.30649639089,62.9697,63.0276,62.8788,62.8871,18048.3065
2017-08-23 11:30:00,76.12,76.44,76.12,76.39,10637.146029983342,62.9201,63.1846,62.9201,63.1433,10637.146
2017-08-23 12:00:00,76.37,76.43,76.37,76.41,5274.8473070516375,63.1268,63.1764,63.1268,63.1598,5274.8473
2017-08-23 12:30:00,76.43,76.45,76.36,76.36,10159.63353692393,63.1764,63.1929,63.1185,63.1185,10159.6335
2017-08-23 13:00:00,76.4,76.4,76.29,76.29,2082.1765685730147,63.1516,63.1516,63.0606,63.0606,2082.1766
2017-08-23 13:30:00,76.29,76.42,76.28,76.34,3609.106052193226,63.0606,63.1681,63.0524,63.102,3609.1061
2017-08-23 14:00:00,76.38,76.43,76.28,76.28,8051.082731815657,63.135,63.1764,63.0524,63.0524,8051.0827
2017-08-23 14:30:00,76.31,76.43,76.3,76.32,8328.706274292059,63.0772,63.1764,63.0689,63.0854,8328.7063
2017-08-23 15:00:00,76.33,76.37,76.23,76.24,9031.093836757356,63.0937,63.1268,63.0111,63.0193,9031.0938
2017-08-23 15:30:00,76.25,76.41,76.24,76.27,22894.22543031649,63.0276,63.1598,63.0193,63.0441,22894.2254
2017-08-24 09:30:00,75.67,76.0,75.61,75.88,77104.38645197112,62.5482,62.8209,62.4986,62.7217,77104.3865
2017-08-24 10:00:00,75.87,76.12,75.79,76.07,40598.27873403664,62.7135,62.9201,62.6474,62.8788,40598.2787
2017-08-24 10:30:00,76.06,76.38,76.06,76.28,39364.24208772904,62.8705,63.135,62.8705,63.0524,39364.2421
2017-08-24 11:00:00,76.25,76.3,76.07,76.1,30473.348139922266,63.0276,63.0689,62.8788,62.9036,30473.3481
2017-08-24 11:30:00,76.19,76.51,76.19,76.44,15616.324264297613,62.978,63.2425,62.978,63.1846,15616.3243
2017-08-24 12:00:00,76.46,76.72,76.45,76.67,10012.493059411438,63.2012,63.4161,63.1929,63.3748,10012.4931
2017-08-24 12:30:00,76.67,76.67,76.56,76.63,5169.350360910605,63.3748,63.3748,63.2838,63.3417,5169.3504
2017-08-24 13:00:00,76.64,76.73,76.58,76.62,3924.208772903942,63.35,63.4243,63.3004,63.3334,3924.2088
2017-08-24 13:30:00,76.61,76.69,76.57,76.61,4580.788450860633,63.3252,63.3913,63.2921,63.3252,4580.7885
2017-08-24 14:00:00,76.61,76.61,76.49,76.59,3332.870627429206,63.3252,63.3252,63.226,63.3086,3332.8706
2017-08-24 14:30:00,76.6,76.66,76.51,76.54,15187.39589117157,63.3169,63.3665,63.2425,63.2673,15187.3959
2017-08-24 15:00:00,76.55,76.55,76.24,76.27,23715.99111604664,63.2756,63.2756,63.0193,63.0441,23715.9911
2017-08-24 15:30:00,76.28,76.32,76.15,76.15,52872.01554691837,63.0524,63.0854,62.9449,62.9449,52872.0155
2017-08-25 09:30:00,75.86,76.38,75.76,76.38,138414.76957245974,62.7052,63.135,62.6226,63.135,138414.7696
2017-08-25 10:00:00,76.3,76.56,76.07,76.26,70241.53248195446,63.0689,63.2838,62.8788,63.0359,70241.5325
2017-08-25 10:30:00,76.25,76.33,76.17,76.2,12115.491393670183,63.0276,63.0937,62.9615,62.9863,12115.4914
2017-08-25 11:00:00,76.22,76.27,76.14,76.19,35385.8967240422,63.0028,63.0441,62.9367,62.978,35385.8967
2017-08-25 11:30:00,76.23,76.25,76.18,76.22,3313.436979455857,63.0111,63.0276,62.9697,63.0028,3313.437
2017-08-25 12:00:00,76.2,76.3,76.2,76.27,5317.87895613548,62.9863,63.0689,62.9863,63.0441,5317.879
2017-08-25 12:30:00,76.31,76.36,76.3,76.36,10123.542476402,63.0772,63.1185,63.0689,63.1185,10123.5425
2017-08-25 13:00:00,76.37,76.43,76.37,76.37,10442.80955024986,63.1268,63.1764,63.1268,63.1268,10442.8096
2017-08-25 13:30:00,76.38,76.53,76.37,76.51,16531.093836757354,63.135,63.259,63.1268,63.2425,16531.0938
2017-08-25 14:00:00,76.53,76.62,76.51,76.58,15091.615769017211,63.259,63.3334,63.2425,63.3004,15091.6158
2017-08-25 14:30:00,76.58,76.59,76.51,76.51,10583.009439200445,63.3004,63.3086,63.2425,63.2425,10583.0094
2017-08-25 15:00:00,76.51,76.57,76.46,76.54,6107.717934480844,63.2425,63.2921,63.2012,63.2673,6107.7179
2017-08-25 15:30:00,76.51,76.53,76.25,76.41,82692.9483620211,63.2425,63.259,63.0276,63.1598,82692.9484
2017-08-28 09:30:00,76.39,76.48,76.22,76.28,33577.179344808435,63.1433,63.2177,63.0028,63.0524,33577.1793
2017-08-28 10:00:00,76.32,76.72,76.32,76.51,21682.398667407,63.0854,63.4161,63.0854,63.2425,21682.3987
2017-08-28 10:30:00,76.48,76.61,76.43,76.61,7058.57856746252,63.2177,63.3252,63.1764,63.3252,7058.5786
2017-08-28 11:00:00,76.64,76.75,76.55,76.69,17234.869516935036,63.35,63.4409,63.2756,63.3913,17234.8695
2017-08-28 11:30:00,76.71,76.83,76.61,76.83,7983.064963908939,63.4078,63.507,63.3252,63.507,7983.065
2017-08-28 12:00:00,76.81,76.83,76.65,76.69,5019.433647973347,63.4905,63.507,63.3582,63.3913,5019.4336
2017-08-28 12:30:00,76.68,76.68,76.59,76.59,4883.398112159911,63.383,63.383,63.3086,63.3086,4883.3981
2017-08-28 13:00:00,76.61,76.63,76.47,76.55,13799.27817878956,63.3252,63.3417,63.2094,63.2756,13799.2782
2017-08-28 13:30:00,76.54,76.56,76.35,76.37,7648.528595224874,63.2673,63.2838,63.1102,63.1268,7648.5286
2017-08-28 14:00:00,76.38,76.42,76.31,76.32,5867.573570238756,63.135,63.1681,63.0772,63.0854,5867.5736
2017-08-28 14:30:00,76.38,76.38,76.29,76.38,3348.139922265408,63.135,63.135,63.0606,63.135,3348.1399
2017-08-28 15:00:00,76.38,76.47,76.28,76.36,14633.536923931148,63.135,63.2094,63.0524,63.1185,14633.5369
2017-08-28 15:30:00,76.41,76.41,76.23,76.31,48882.56524153248,63.1598,63.1598,63.0111,63.0772,48882.5652
2017-08-29 09:30:00,75.75,76.39,75.71,76.23,46054.96946141032,62.6143,63.1433,62.5812,63.0111,46054.9695
2017-08-29 10:00:00,76.25,76.43,76.16,76.41,25410.88284286508,63.0276,63.1764,62.9532,63.1598,25410.8828
2017-08-29 10:30:00,76.38,76.52,76.27,76.49,15116.601887840088,63.135,63.2508,63.0441,63.226,15116.6019
2017-08-29 11:00:00,76.48,76.6,76.42,76.53,17029.4280955025,63.2177,63.3169,63.1681,63.259,17029.4281
2017-08-29 11:30:00,76.56,76.78,76.53,76.7,16379.789006107716,63.2838,63.4657,63.259,63.3996,16379.789
2017-08-29 12:00:00,76.66,76.76,76.65,76.73,4887.562465297056,63.3665,63.4491,63.3582,63.4243,4887.5625
2017-08-29 12:30:00,76.75,76.82,76.75,76.82,2637.4236535258187,63.4409,63.4987,63.4409,63.4987,2637.4237
2017-08-29 13:00:00,76.79,76.84,76.75,76.81,7127.984453081621,63.4739,63.5153,63.4409,63.4905,7127.9845
2017-08-29 13:30:00,76.82,76.87,76.78,76.85,3831.2048861743474,63.4987,63.5401,63.4657,63.5235,3831.2049
2017-08-29 14:00:00,76.85,76.87,76.8,76.81,6127.151582454192,63.5235,63.5401,63.4822,63.4905,6127.1516
2017-08-29 14:30:00,76.8,76.9,76.8,76.82,10345.64131038312,63.4822,63.5649,63.4822,63.4987,10345.6413
2017-08-29 15:00:00,76.89,77.0,76.79,77.0,26854.52526374236,63.5566,63.6475,63.4739,63.6475,26854.5253
2017-08-29 15:30:00,76.98,76.98,76.74,76.77,34412.82620766241,63.631,63.631,63.4326,63.4574,34412.8262
2017-08-30 09:30:00,77.12,77.33,77.03,77.25,34232.37090505275,63.7467,63.9203,63.6723,63.8542,34232.3709
2017-08-30 10:00:00,77.27,77.4,77.22,77.37,11735.147140477511,63.8707,63.9782,63.8294,63.9534,11735.1471
2017-08-30 10:30:00,77.4,77.46,77.18,77.4,13950.5830094392,63.9782,64.0278,63.7963,63.9782,13950.583
2017-08-30 11:00:00,77.39,77.46,77.26,77.39,13116.324264297613,63.9699,64.0278,63.8624,63.9699,13116.3243
2017-08-30 11:30:00,77.35,77.48,77.23,77.48,8940.866185452525,63.9368,64.0443,63.8376,64.0443,8940.8662
2017-08-30 12:00:00,77.47,77.51,77.41,77.47,6594.947251526929,64.036,64.0691,63.9864,64.036,6594.9473
2017-08-30 12:30:00,77.5,77.74,77.5,77.72,7773.459189339255,64.0608,64.2592,64.0608,64.2427,7773.4592
2017-08-30 13:00:00,77.74,77.77,77.68,77.74,5136.035535813437,64.2592,64.284,64.2096,64.2592,5136.0355
2017-08-30 13:30:00,77.7,77.85,77.69,77.8,6612.992781787895,64.2261,64.3501,64.2179,64.3088,6612.9928
2017-08-30 14:00:00,77.82,77.82,77.6,77.75,6395.05830094392,64.3253,64.3253,64.1435,64.2675,6395.0583
2017-08-30 14:30:00,77.74,77.8,77.43,77.67,18393.947806774013,64.2592,64.3088,64.003,64.2013,18393.9478
2017-08-30 15:00:00,77.64,77.8,77.55,77.65,20240.144364242085,64.1765,64.3088,64.1022,64.1848,20240.1444
2017-08-30 15:30:00,77.64,77.77,77.54,77.67,56018.87840088839,64.1765,64.284,64.0939,64.2013,56018.8784
2017-08-31 09:30:00,77.31,77.82,77.29,77.7,72068.2953914492,63.9038,64.3253,63.8872,64.2261,72068.2954
2017-08-31 10:00:00,77.7,77.85,77.68,77.85,34902.83176013326,64.2261,64.3501,64.2096,64.3501,34902.8318
2017-08-31 10:30:00,77.77,77.94,77.56,77.9,40330.37201554691,64.284,64.4245,64.1104,64.3915,40330.372
2017-08-31 11:00:00,77.88,77.91,77.77,77.82,35333.14825097168,64.3749,64.3997,64.284,64.3253,35333.1483
2017-08-31 11:30:00,77.81,77.98,77.75,77.77,29779.289283731257,64.3171,64.4576,64.2675,64.284,29779.2893
2017-08-31 12:00:00,77.77,78.01,77.74,77.99,9154.636313159355,64.284,64.4824,64.2592,64.4659,9154.6363
2017-08-31 12:30:00,78.0,78.08,77.99,78.08,8382.842865074957,64.4741,64.5402,64.4659,64.5402,8382.8429
2017-08-31 13:00:00,78.04,78.09,77.91,77.96,11038.312048861742,64.5072,64.5485,64.3997,64.4411,11038.312
2017-08-31 13:30:00,77.93,78.13,77.92,78.1,11626.873958911716,64.4163,64.5816,64.408,64.5568,11626.874
2017-08-31 14:00:00,78.06,78.21,78.03,78.17,33481.39922265408,64.5237,64.6477,64.4989,64.6146,33481.3992
2017-08-31 14:30:00,78.19,78.26,78.15,78.19,13731.260410882842,64.6312,64.689,64.5981,64.6312,13731.2604
2017-08-31 15:00:00,78.19,78.34,78.19,78.34,21461.68795113825,64.6312,64.7552,64.6312,64.7552,21461.688
2017-08-31 15:30:00,78.37,78.43,78.19,78.24,81819.82232093281,64.78,64.8296,64.6312,64.6725,81819.8223
2017-09-01 09:30:00,78.54,79.01,78.54,78.75,97996.94614103276,64.9205,65.309,64.9205,65.0941,97996.9461
2017-09-01 10:00:00,78.77,78.84,78.66,78.8,25068.01776790672,65.1106,65.1685,65.0197,65.1354,25068.0178
2017-09-01 10:30:00,78.82,78.83,78.74,78.75,18160.74403109384,65.1519,65.1602,65.0858,65.0941,18160.744
2017-09-01 11:00:00,78.77,78.8,78.63,78.66,18591.060521932257,65.1106,65.1354,64.9949,65.0197,18591.0605
2017-09-01 11:30:00,78.72,78.95,78.72,78.95,4441.976679622432,65.0693,65.2594,65.0693,65.2594,4441.9767
2017-09-01 12:00:00,78.93,78.97,78.9,78.97,2776.23542476402,65.2429,65.2759,65.2181,65.2759,2776.2354
2017-09-01 12:30:00,78.98,79.07,78.97,79.07,4777.901166018878,65.2842,65.3586,65.2759,65.3586,4777.9012
2017-09-01 13:00:00,79.04,79.09,79.0,79.06,9387.840088839534,65.3338,65.3751,65.3007,65.3503,9387.8401
2017-09-01 13:30:00,79.04,79.08,78.98,79.01,8320.377568017768,65.3338,65.3668,65.2842,65.309,8320.3776
2017-09-01 14:00:00,79.01,79.04,78.97,79.04,10037.479178234313,65.309,65.3338,65.2759,65.3338,10037.4792
2017-09-01 14:30:00,79.05,79.1,79.03,79.03,7923.375902276512,65.342,65.3834,65.3255,65.3255,7923.3759
2017-09-01 15:00:00,79.03,79.06,78.98,78.98,9913.936701832316,65.3255,65.3503,65.2842,65.2842,9913.9367
2017-09-01 15:30:00,78.99,78.99,78.71,78.75,84515.54691837868,65.2924,65.2924,65.061,65.0941,84515.5469
2017-09-05 09:30:00,79.43,79.52,79.21,79.27,65409.49472515269,65.6561,65.7305,65.4743,65.5239,65409.4947
2017-09-05 10:00:00,79.29,79.45,79.26,79.35,24480.843975569125,65.5404,65.6727,65.5156,65.59,24480.844
2017-09-05 10:30:00,79.34,79.4,79.21,79.37,29150.47196002221,65.5818,65.6313,65.4743,65.6066,29150.472
2017-09-05 11:00:00,79.35,79.4,79.22,79.28,28391.17157134925,65.59,65.6313,65.4826,65.5322,28391.1716
2017-09-05 11:30:00,79.24,79.4,79.24,79.33,8636.868406440866,65.4991,65.6313,65.4991,65.5735,8636.8684
2017-09-05 12:00:00,79.33,79.33,78.67,78.75,20163.79789006108,65.5735,65.5735,65.0279,65.0941,20163.7979
2017-09-05 12:30:00,78.73,78.8,78.65,78.7,17468.073292615212,65.0775,65.1354,65.0114,65.0527,17468.0733
2017-09-05 13:00:00,78.7,78.73,78.49,78.5,17627.706829539144,65.0527,65.0775,64.8791,64.8874,17627.7068
2017-09-05 13:30:00,78.62,78.62,78.38,78.59,7641.588006662964,64.9866,64.9866,64.7882,64.9618,7641.588
2017-09-05 14:00:00,78.57,78.79,78.56,78.76,16897.556912826207,64.9453,65.1271,64.937,65.1023,16897.5569
2017-09-05 14:30:00,78.74,78.85,78.6,78.67,14539.144919489172,65.0858,65.1767,64.9701,65.0279,14539.1449
2017-09-05 15:00:00,78.67,78.71,78.53,78.65,21793.448084397554,65.0279,65.061,64.9122,65.0114,21793.4481
2017-09-05 15:30:00,78.66,78.81,78.66,78.78,76780.95502498612,65.0197,65.1437,65.0197,65.1189,76780.955
2017-09-06 09:30:00,78.36,78.51,78.08,78.21,59880.621876735146,64.7717,64.8957,64.5402,64.6477,59880.6219
2017-09-06 10:00:00,78.22,78.3,78.11,78.11,22472.23764575236,64.656,64.7221,64.565,64.565,22472.2376
2017-09-06 10:30:00,78.13,78.14,77.74,77.83,24741.810105496945,64.5816,64.5898,64.2592,64.3336,24741.8101
2017-09-06 11:00:00,77.88,77.93,77.67,77.72,20573.29261521377,64.3749,64.4163,64.2013,64.2427,20573.2926
2017-09-06 11:30:00,77.72,77.8,77.69,77.8,4090.782898389783,64.2427,64.3088,64.2179,64.3088,4090.7829
2017-09-06 12:00:00,77.81,78.04,77.8,78.04,7216.82398667407,64.3171,64.5072,64.3088,64.5072,7216.824
2017-09-06 12:30:00,78.01,78.04,77.94,78.01,10208.2176568573,64.4824,64.5072,64.4245,64.4824,10208.2177
2017-09-06 13:00:00,78.03,78.11,78.0,78.05,13206.551915602442,64.4989,64.565,64.4741,64.5154,13206.5519
2017-09-06 13:30:00,78.06,78.12,78.03,78.06,18084.397556912823,64.5237,64.5733,64.4989,64.5237,18084.3976
2017-09-06 14:00:00,78.05,78.15,78.03,78.14,15914.769572459743,64.5154,64.5981,64.4989,64.5898,15914.7696
2017-09-06 14:30:00,78.13,78.33,78.01,78.33,26790.67184897279,64.5816,64.7469,64.4824,64.7469,26790.6718
2017-09-06 15:00:00,78.32,78.5,78.27,78.49,25827.31815657968,64.7386,64.8874,64.6973,64.8791,25827.3182
2017-09-06 15:30:00,78.48,78.5,78.26,78.33,78529.98334258745,64.8709,64.8874,64.689,64.7469,78529.9833
2017-09-07 09:30:00,78.98,78.98,78.63,78.72,49532.204330927256,65.2842,65.2842,64.9949,65.0693,49532.2043
2017-09-07 10:00:00,78.75,78.85,78.63,78.67,9485.008328706272,65.0941,65.1767,64.9949,65.0279,9485.0083
2017-09-07 10:30:00,78.62,78.7,78.57,78.58,11104.94169905608,64.9866,65.0527,64.9453,64.9535,11104.9417
2017-09-07 11:00:00,78.6,78.62,78.25,78.28,13566.074403109384,64.9701,64.9866,64.6808,64.7056,13566.0744
2017-09-07 11:30:00,78.3,78.31,78.08,78.16,29094.947251526926,64.7221,64.7304,64.5402,64.6064,29094.9473
2017-09-07 12:00:00,78.08,78.13,78.0,78.07,6388.11771238201,64.5402,64.5816,64.4741,64.532,6388.1177
2017-09-07 12:30:00,78.08,78.14,78.05,78.14,6875.347029428095,64.5402,64.5898,64.5154,64.5898,6875.347
2017-09-07 13:00:00,78.08,78.31,78.08,78.25,20098.55635757912,64.5402,64.7304,64.5402,64.6808,20098.5564
2017-09-07 13:30:00,78.25,78.28,78.21,78.27,6932.259855635757,64.6808,64.7056,64.6477,64.6973,6932.2599
2017-09-07 14:00:00,78.26,78.44,78.25,78.34,6118.8228761799,64.689,64.8378,64.6808,64.7552,6118.8229
2017-09-07 14:30:00,78.34,78.41,78.34,78.41,4580.788450860633,64.7552,64.813,64.7552,64.813,4580.7885
2017-09-07 15:00:00,78.42,78.58,78.42,78.44,12562.46529705719,64.8213,64.9535,64.8213,64.8378,12562.4653
2017-09-07 15:30:00,78.42,78.52,78.34,78.42,39568.2953914492,64.8213,64.9039,64.7552,64.8213,39568.2954
2017-09-08 09:30:00,78.32,78.92,78.31,78.88,40161.02165463631,64.7386,65.2346,64.7304,65.2015,40161.0217
2017-09-08 10:00:00,78.89,79.01,78.81,78.97,43282.89838978345,65.2098,65.309,65.1437,65.2759,43282.8984
2017-09-08 10:30:00,78.99,79.24,78.97,79.1,32252.915047196,65.2924,65.4991,65.2759,65.3834,32252.915
2017-09-08 11:00:00,79.06,79.19,78.98,79.11,35191.56024430871,65.3503,65.4578,65.2842,65.3916,35191.5602
2017-09-08 11:30:00,79.12,79.32,79.1,79.27,12076.624097723488,65.3999,65.5652,65.3834,65.5239,12076.6241
2017-09-08 12:00:00,79.3,79.3,79.17,79.18,12981.676846196557,65.5487,65.5487,65.4412,65.4495,12981.6768
2017-09-08 12:30:00,79.21,79.5,79.21,79.45,8467.51804553026,65.4743,65.714,65.4743,65.6727,8467.518
2017-09-08 13:00:00,79.46,79.47,79.34,79.39,10649.63908939478,65.6809,65.6892,65.5818,65.6231,10649.6391
2017-09-08 13:30:00,79.34,79.39,79.21,79.21,12076.624097723488,65.5818,65.6231,65.4743,65.4743,12076.6241
2017-09-08 14:00:00,79.23,79.43,79.2,79.43,7656.857301499166,65.4908,65.6561,65.466,65.6561,7656.8573
2017-09-08 14:30:00,79.38,79.4,79.19,79.22,14990.283176013323,65.6148,65.6313,65.4578,65.4826,14990.2832
2017-09-08 15:00:00,79.23,79.28,79.21,79.24,27706.82953914492,65.4908,65.5322,65.4743,65.4991,27706.8295
2017-09-08 15:30:00,79.24,79.29,79.13,79.27,65093.00388672959,65.4991,65.5404,65.4082,65.5239,65093.0039
2017-09-11 09:30:00,79.63,79.76,79.5,79.7,47738.7562465297,65.8215,65.9289,65.714,65.8793,47738.7562
2017-09-11 10:00:00,79.69,79.74,79.57,79.59,23631.315935591338,65.8711,65.9124,65.7719,65.7884,23631.3159
2017-09-11 10:30:00,79.58,79.73,79.58,79.65,19875.069405885617,65.7801,65.9041,65.7801,65.838,19875.0694
2017-09-11 11:00:00,79.66,79.67,79.52,79.56,24952.80399777901,65.8463,65.8545,65.7305,65.7636,24952.804
2017-09-11 11:30:00,79.6,79.74,79.52,79.52,17109.938922820653,65.7967,65.9124,65.7305,65.7305,17109.9389
2017-09-11 12:00:00,79.52,79.7,79.39,79.5,65807.88450860632,65.7305,65.8793,65.6231,65.714,65807.8845
2017-09-11 12:30:00,79.52,79.69,79.48,79.5,23120.48861743476,65.7305,65.8711,65.6975,65.714,23120.4886
2017-09-11 13:00:00,79.49,79.82,79.49,79.63,17910.882842865074,65.7057,65.9785,65.7057,65.8215,17910.8828
2017-09-11 13:30:00,79.65,79.68,79.5,79.53,17118.267629094946,65.838,65.8628,65.714,65.7388,17118.2676
2017-09-11 14:00:00,79.52,79.74,79.5,79.65,23593.83675735702,65.7305,65.9124,65.714,65.838,23593.8368
2017-09-11 14:30:00,79.66,79.68,79.49,79.49,14264.297612437536,65.8463,65.8628,65.7057,65.7057,14264.2976
2017-09-11 15:00:00,79.49,79.62,79.4,79.53,18931.14936146585,65.7057,65.8132,65.6313,65.7388,18931.1494
2017-09-11 15:30:00,79.52,79.56,79.26,79.34,90190.17212659631,65.7305,65.7636,65.5156,65.5818,90190.1721
2017-09-12 09:30:00,80.36,80.84,80.25,80.82,53366.18545252637,66.4249,66.8216,66.334,66.8051,53366.1855
2017-09-12 10:00:00,80.82,80.9,80.6,80.68,55674.62520821765,66.8051,66.8712,66.6233,66.6894,55674.6252
2017-09-12 10:30:00,80.71,80.8,80.43,80.45,72147.41810105497,66.7142,66.7886,66.4827,66.4993,72147.4181
2017-09-12 11:00:00,80.53,80.89,80.44,80.89,55810.66074403109,66.5654,66.863,66.491,66.863,55810.6607
2017-09-12 11:30:00,80.88,81.12,80.87,81.02,17055.802332037754,66.8547,67.0531,66.8464,66.9704,17055.8023
2017-09-12 12:00:00,81.05,81.05,80.87,80.9,16969.73903387007,66.9952,66.9952,66.8464,66.8712,16969.739
2017-09-12 12:30:00,80.96,81.09,80.72,80.95,424902.8317601332,66.9208,67.0283,66.7224,66.9126,424902.8318
2017-09-12 13:00:00,80.95,80.97,80.66,80.76,27806.77401443642,66.9126,66.9291,66.6729,66.7555,27806.774
2017-09-12 13:30:00,80.7,80.81,80.68,80.76,29679.34480843976,66.7059,66.7968,66.6894,66.7555,29679.3448
2017-09-12 14:00:00,80.74,80.86,80.74,80.81,23453.63686840644,66.739,66.8382,66.739,66.7968,23453.6369
2017-09-12 14:30:00,80.81,81.16,80.81,81.1,69523.87562465297,66.7968,67.0861,66.7968,67.0366,69523.8756
2017-09-12 15:00:00,81.04,81.14,81.02,81.08,27048.861743475845,66.987,67.0696,66.9704,67.02,27048.8617
2017-09-12 15:30:00,81.08,81.64,81.07,81.6,176250.69405885617,67.02,67.4829,67.0118,67.4498,176250.6941
2017-09-13 09:30:00,80.74,80.95,80.53,80.9,104480.84397556912,66.739,66.9126,66.5654,66.8712,104480.844
2017-09-13 10:00:00,80.93,81.12,80.87,80.96,33124.6529705719,66.896,67.0531,66.8464,66.9208,33124.653
2017-09-13 10:30:00,80.96,81.22,80.74,81.2,23860.35535813437,66.9208,67.1357,66.739,67.1192,23860.3554
2017-09-13 11:00:00,81.16,81.33,81.15,81.22,36519.9888950583,67.0861,67.2267,67.0779,67.1357,36519.9889
2017-09-13 11:30:00,81.21,81.3,81.18,81.26,10827.318156579677,67.1275,67.2019,67.1027,67.1688,10827.3182
2017-09-13 12:00:00,81.23,81.43,81.23,81.41,12866.46307606885,67.144,67.3093,67.144,67.2928,12866.4631
2017-09-13 12:30:00,81.41,81.42,81.36,81.39,10133.259300388672,67.2928,67.3011,67.2515,67.2763,10133.2593
2017-09-13 13:00:00,81.38,81.59,81.35,81.55,14267.073847862295,67.268,67.4416,67.2432,67.4085,14267.0738
2017-09-13 13:30:00,81.53,81.66,81.52,81.64,19063.020544142146,67.392,67.4994,67.3837,67.4829,19063.0205
2017-09-13 14:00:00,81.64,81.82,81.6,81.79,14171.29372570794,67.4829,67.6317,67.4498,67.6069,14171.2937
2017-09-13 14:30:00,81.79,81.88,81.74,81.85,25800.943920044418,67.6069,67.6813,67.5656,67.6565,25800.9439
2017-09-13 15:00:00,81.88,81.97,81.78,81.83,39761.24375347029,67.6813,67.7557,67.5986,67.64,39761.2438
2017-09-13 15:30:00,81.83,81.87,81.49,81.59,108357.85674625207,67.64,67.673,67.3589,67.4416,108357.8567
2017-09-14 09:30:00,90.39,91.94,89.96,90.92,1477590.2276513048,74.7156,75.9968,74.3602,75.1537,1477590.2277
2017-09-14 10:00:00,90.95,91.01,89.89,90.91,613198.2232093281,75.1785,75.2281,74.3023,75.1454,613198.2232
2017-09-14 10:30:00,90.89,91.3,90.5,90.53,354906.9961132704,75.1289,75.4678,74.8065,74.8313,354906.9961
2017-09-14 11:00:00,90.51,91.04,90.32,90.99,257119.6557468073,74.8148,75.2529,74.6577,75.2115,257119.6557
2017-09-14 11:30:00,90.99,91.84,90.89,91.48,309926.4297612437,75.2115,75.9141,75.1289,75.6166,309926.4298
2017-09-14 12:00:00,91.43,91.87,91.2,91.6,100943.92004441976,75.5752,75.9389,75.3851,75.7158,100943.92
2017-09-14 12:30:00,91.6,91.65,91.15,91.56,123564.686285397,75.7158,75.7571,75.3438,75.6827,123564.6863
2017-09-14 13:00:00,91.47,92.0,91.33,91.92,97079.40033314824,75.6083,76.0464,75.4926,75.9803,97079.4003
2017-09-14 13:30:00,91.95,92.01,91.15,91.46,108292.61521377011,76.0051,76.0547,75.3438,75.6,108292.6152
2017-09-14 14:00:00,91.48,91.49,91.15,91.27,68284.28650749582,75.6166,75.6248,75.3438,75.443,68284.2865
2017-09-14 14:30:00,91.33,91.58,91.25,91.51,50911.993337034975,75.4926,75.6992,75.4265,75.6414,50911.9933
2017-09-14 15:00:00,91.49,91.72,91.42,91.72,81569.96113270405,75.6248,75.815,75.567,75.815,81569.9611
2017-09-14 15:30:00,91.71,91.84,91.53,91.6,274693.22598556353,75.8067,75.9141,75.6579,75.7158,274693.226
2017-09-15 09:30:00,90.87,91.59,90.71,90.78,293586.89616879507,75.1124,75.7075,74.9801,75.038,293586.8962
2017-09-15 10:00:00,90.82,90.84,90.35,90.66,147000.27762354247,75.071,75.0876,74.6825,74.9388,147000.2776
2017-09-15 10:30:00,90.66,90.8,90.4,90.5,83067.74014436423,74.9388,75.0545,74.7239,74.8065,83067.7401
2017-09-15 11:00:00,90.53,90.53,90.17,90.42,69441.97667962243,74.8313,74.8313,74.5337,74.7404,69441.9767
2017-09-15 11:30:00,90.47,90.55,90.32,90.41,63764.57523598001,74.7817,74.8478,74.6577,74.7321,63764.5752
2017-09-15 12:00:00,90.4,90.87,90.39,90.42,55857.85674625208,74.7239,75.1124,74.7156,74.7404,55857.8567
2017-09-15 12:30:00,90.41,90.91,90.35,90.78,61919.76679622432,74.7321,75.1454,74.6825,75.038,61919.7668
2017-09-15 13:00:00,90.81,90.81,90.41,90.52,41433.925596890615,75.0628,75.0628,74.7321,74.823,41433.9256
2017-09-15 13:30:00,90.52,90.58,90.38,90.41,58627.151582454186,74.823,74.8726,74.7073,74.7321,58627.1516
2017-09-15 14:00:00,90.38,90.39,90.01,90.37,95592.72626318713,74.7073,74.7156,74.4015,74.6991,95592.7263
2017-09-15 14:30:00,90.37,90.64,90.32,90.51,67362.57634647418,74.6991,74.9222,74.6577,74.8148,67362.5763
2017-09-15 15:00:00,90.52,90.55,90.41,90.43,87630.4830649639,74.823,74.8478,74.7321,74.7486,87630.4831
2017-09-15 15:30:00,90.42,90.51,90.25,90.36,281271.5158245419,74.7404,74.8148,74.5999,74.6908,281271.5158
2017-09-18 09:30:00,89.78,89.9,89.01,89.01,133829.81676846195,74.2114,74.3106,73.5749,73.5749,133829.8168
2017-09-18 10:00:00,89.12,89.48,88.92,89.35,81135.48028872847,73.6658,73.9634,73.5005,73.8559,81135.4803
2017-09-18 10:30:00,89.37,89.42,88.84,88.84,72992.78178789561,73.8725,73.9138,73.4344,73.4344,72992.7818
2017-09-18 11:00:00,88.88,88.9,88.03,88.18,146218.76735147138,73.4674,73.484,72.7648,72.8888,146218.7674
2017-09-18 11:30:00,88.16,88.22,87.63,87.9,75367.85119378123,72.8723,72.9219,72.4342,72.6574,75367.8512
2017-09-18 12:00:00,87.91,88.18,87.82,87.92,66771.23820099945,72.6656,72.8888,72.5912,72.6739,66771.2382
2017-09-18 12:30:00,87.96,88.9,87.94,88.7,185181.843420322,72.707,73.484,72.6904,73.3186,185181.8434
2017-09-18 13:00:00,88.65,88.65,88.26,88.44,24153.248195446973,73.2773,73.2773,72.9549,73.1037,24153.2482
2017-09-18 13:30:00,88.44,88.54,88.11,88.26,72401.44364242087,73.1037,73.1864,72.831,72.9549,72401.4436
2017-09-18 14:00:00,88.27,88.27,88.0,88.0,37710.99389228207,72.9632,72.9632,72.74,72.74,37710.9939
2017-09-18 14:30:00,87.99,88.29,87.89,88.25,50700.99944475291,72.7318,72.9797,72.6491,72.9467,50700.9994
2017-09-18 15:00:00,88.18,88.3,88.01,88.03,88105.21932259855,72.8888,72.988,72.7483,72.7648,88105.2193
2017-09-18 15:30:00,88.03,88.25,87.99,88.04,192066.9072737368,72.7648,72.9467,72.7318,72.7731,192066.9073
2017-09-19 09:30:00,87.3,87.46,86.78,87.32,220496.9461410328,72.1614,72.2937,71.7316,72.178,220496.9461
2017-09-19 10:00:00,87.31,87.6,87.25,87.31,73857.5791227096,72.1697,72.4094,72.1201,72.1697,73857.5791
2017-09-19 10:30:00,87.34,87.36,87.1,87.22,84894.50305385896,72.1945,72.211,71.9961,72.0953,84894.5031
2017-09-19 11:00:00,87.16,87.45,86.73,87.45,89003.3314825097,72.0457,72.2854,71.6903,72.2854,89003.3315
2017-09-19 11:30:00,87.45,87.64,87.17,87.23,47377.84564131038,72.2854,72.4425,72.054,72.1036,47377.8456
2017-09-19 12:00:00,87.3,87.55,87.2,87.2,17784.56413103831,72.1614,72.3681,72.0788,72.0788,17784.5641
2017-09-19 12:30:00,87.23,87.5,87.2,87.42,21764.29761243753,72.1036,72.3267,72.0788,72.2606,21764.2976
2017-09-19 13:00:00,87.41,87.49,87.32,87.49,26118.8228761799,72.2523,72.3185,72.178,72.3185,26118.8229
2017-09-19 13:30:00,87.49,87.52,87.35,87.47,28212.10438645197,72.3185,72.3433,72.2027,72.3019,28212.1044
2017-09-19 14:00:00,87.49,87.65,87.23,87.4,57935.86896168795,72.3185,72.4507,72.1036,72.2441,57935.869
2017-09-19 14:30:00,87.43,87.52,87.17,87.26,38920.0444197668,72.2689,72.3433,72.054,72.1284,38920.0444
2017-09-19 15:00:00,87.32,87.34,87.17,87.26,53273.181565796775,72.178,72.1945,72.054,72.1284,53273.1816
2017-09-19 15:30:00,87.25,87.56,87.21,87.56,174677.95669072735,72.1201,72.3763,72.087,72.3763,174677.9567
2017-09-20 09:30:00,87.41,87.73,87.32,87.58,56914.21432537479,72.2523,72.5169,72.178,72.3929,56914.2143
2017-09-20 10:00:00,87.55,87.98,87.42,87.96,87022.48750694058,72.3681,72.7235,72.2606,72.707,87022.4875
2017-09-20 10:30:00,87.93,87.95,87.81,87.85,30016.657412548582,72.6822,72.6987,72.583,72.616,30016.6574
2017-09-20 11:00:00,87.9,88.03,87.87,88.03,24392.00444197668,72.6574,72.7648,72.6326,72.7648,24392.0044
2017-09-20 11:30:00,88.1,88.25,87.95,88.07,12926.152137701276,72.8227,72.9467,72.6987,72.7979,12926.1521
2017-09-20 12:00:00,88.03,88.34,87.74,88.31,29390.61632426429,72.7648,73.0211,72.5251,72.9963,29390.6163
2017-09-20 12:30:00,88.32,88.57,88.31,88.51,25952.248750694056,73.0045,73.2112,72.9963,73.1616,25952.2488
2017-09-20 13:00:00,88.52,88.52,88.27,88.27,11039.700166574125,73.1699,73.1699,72.9632,72.9632,11039.7002
2017-09-20 13:30:00,88.28,88.3,88.14,88.14,11313.15935591338,72.9715,72.988,72.8558,72.8558,11313.1594
2017-09-20 14:00:00,88.09,88.13,87.84,88.08,71242.3653525819,72.8144,72.8475,72.6078,72.8062,71242.3654
2017-09-20 14:30:00,88.11,88.31,88.0,88.25,34378.12326485286,72.831,72.9963,72.74,72.9467,34378.1233
2017-09-20 15:00:00,88.25,88.39,88.18,88.33,65953.63686840644,72.9467,73.0624,72.8888,73.0128,65953.6369
2017-09-20 15:30:00,88.33,88.38,88.12,88.31,81678.23431426984,73.0128,73.0541,72.8392,72.9963,81678.2343
2017-09-21 09:30:00,88.51,88.75,88.44,88.54,89175.45807884508,73.1616,73.36,73.1037,73.1864,89175.4581
2017-09-21 10:00:00,88.53,88.76,88.53,88.72,24769.572459744584,73.1781,73.3682,73.1781,73.3352,24769.5725
2017-09-21 10:30:00,88.7,88.75,88.67,88.67,28685.45252637424,73.3186,73.36,73.2938,73.2938,28685.4525
2017-09-21 11:00:00,88.7,88.94,88.66,88.88,27977.51249305941,73.3186,73.517,73.2856,73.4674,27977.5125
2017-09-21 11:30:00,88.92,88.98,88.8,88.93,10803.720155469184,73.5005,73.5501,73.4013,73.5088,10803.7202
2017-09-21 12:00:00,88.93,89.11,88.89,89.03,38827.0405330372,73.5088,73.6575,73.4757,73.5914,38827.0405
2017-09-21 12:30:00,89.0,89.16,89.0,89.16,29489.17268184341,73.5666,73.6989,73.5666,73.6989,29489.1727
2017-09-21 13:00:00,89.16,89.29,89.14,89.24,15310.93836757357,73.6989,73.8063,73.6823,73.765,15310.9384
2017-09-21 13:30:00,89.24,89.33,89.14,89.25,47919.21154913936,73.765,73.8394,73.6823,73.7733,47919.2115
2017-09-21 14:00:00,89.29,89.5,89.27,89.33,29797.334813992224,73.8063,73.9799,73.7898,73.8394,29797.3348
2017-09-21 14:30:00,89.39,89.42,89.31,89.42,25485.841199333703,73.889,73.9138,73.8229,73.9138,25485.8412
2017-09-21 15:00:00,89.42,89.52,89.32,89.33,35812.048861743475,73.9138,73.9965,73.8311,73.8394,35812.0489
2017-09-21 15:30:00,89.34,89.7,89.32,89.65,151410.3275957801,73.8477,74.1452,73.8311,74.1039,151410.3276
2017-09-22 09:30:00,89.13,90.27,89.04,90.24,90376.17990005552,73.6741,74.6164,73.5997,74.5916,90376.1799
2017-09-22 10:00:00,90.19,90.47,90.19,90.26,47251.52692948362,74.5503,74.7817,74.5503,74.6081,47251.5269
2017-09-22 10:30:00,90.24,90.27,89.86,89.87,56302.05441421432,74.5916,74.6164,74.2775,74.2858,56302.0544
2017-09-22 11:00:00,89.88,90.17,89.75,90.09,41131.31593559134,74.294,74.5337,74.1866,74.4676,41131.3159
2017-09-22 11:30:00,90.12,90.22,90.06,90.1,19226.81843420322,74.4924,74.5751,74.4428,74.4759,19226.8184
2017-09-22 12:00:00,90.06,90.12,89.89,90.03,17323.709050527483,74.4428,74.4924,74.3023,74.418,17323.7091
2017-09-22 12:30:00,90.03,90.32,90.03,90.22,23410.6052193226,74.418,74.6577,74.418,74.5751,23410.6052
2017-09-22 13:00:00,90.24,90.24,90.05,90.07,27931.704608550805,74.5916,74.5916,74.4345,74.4511,27931.7046
2017-09-22 13:30:00,90.07,90.11,90.0,90.06,29551.63797890061,74.4511,74.4841,74.3932,74.4428,29551.638
2017-09-22 14:00:00,90.04,90.32,90.01,90.28,39725.15269294836,74.4263,74.6577,74.4015,74.6247,39725.1527
2017-09-22 14:30:00,90.27,90.28,90.19,90.28,27862.298722931704,74.6164,74.6247,74.5503,74.6247,27862.2987
2017-09-22 15:00:00,90.29,90.37,90.03,90.16,90320.65519156025,74.6329,74.6991,74.418,74.5255,90320.6552
2017-09-22 15:30:00,90.17,90.27,90.09,90.22,87251.52692948362,74.5337,74.6164,74.4676,74.5751,87251.5269
2017-09-25 09:30:00,89.91,90.19,89.85,90.13,82615.2137701277,74.3188,74.5503,74.2692,74.5007,82615.2138
2017-09-25 10:00:00,90.15,90.47,90.12,90.42,50641.310383120486,74.5172,74.7817,74.4924,74.7404,50641.3104
2017-09-25 10:30:00,90.45,90.45,89.89,89.91,66193.78123264853,74.7652,74.7652,74.3023,74.3188,66193.7812
2017-09-25 11:00:00,89.88,90.14,89.67,89.95,79562.74292059966,74.294,74.5089,74.1204,74.3519,79562.7429
2017-09-25 11:30:00,90.02,90.17,89.87,89.98,22438.92282065519,74.4097,74.5337,74.2858,74.3767,22438.9228
2017-09-25 12:00:00,89.97,89.97,89.47,89.66,24650.194336479733,74.3684,74.3684,73.9551,74.1122,24650.1943
2017-09-25 12:30:00,89.68,89.75,89.55,89.64,25749.583564686283,74.1287,74.1866,74.0212,74.0956,25749.5836
2017-09-25 13:00:00,89.63,89.69,89.34,89.34,27529.15047196002,74.0874,74.137,73.8477,73.8477,27529.1505
2017-09-25 13:30:00,89.34,89.52,89.3,89.39,17540.255413659077,73.8477,73.9965,73.8146,73.889,17540.2554
2017-09-25 14:00:00,89.39,89.59,89.37,89.41,29629.372570794003,73.889,74.0543,73.8725,73.9055,29629.3726
2017-09-25 14:30:00,89.39,89.64,89.36,89.6,19378.123264852857,73.889,74.0956,73.8642,74.0626,19378.1233
2017-09-25 15:00:00,89.59,89.7,89.52,89.69,29337.86785119378,74.0543,74.1452,73.9965,74.137,29337.8679
2017-09-25 15:30:00,89.68,89.81,89.62,89.72,61590.78289838978,74.1287,74.2362,74.0791,74.1618,61590.7829
2017-09-26 09:30:00,89.62,90.24,89.45,90.04,161064.68628539698,74.0791,74.5916,73.9386,74.4263,161064.6863
2017-09-26 10:00:00,90.01,90.17,89.9,89.9,34469.73903387007,74.4015,74.5337,74.3106,74.3106,34469.739
2017-09-26 10:30:00,89.89,90.09,89.82,90.04,50614.93614658523,74.3023,74.4676,74.2444,74.4263,50614.9361
2017-09-26 11:00:00,89.98,90.43,89.98,90.14,52289.006107717934,74.3767,74.7486,74.3767,74.5089,52289.0061
2017-09-26 11:30:00,90.09,90.42,90.06,90.11,43810.383120488616,74.4676,74.7404,74.4428,74.4841,43810.3831
2017-09-26 12:00:00,90.15,90.36,89.94,90.28,29913.93670183232,74.5172,74.6908,74.3436,74.6247,29913.9367
2017-09-26 12:30:00,90.22,90.37,90.14,90.27,18028.872848417544,74.5751,74.6991,74.5089,74.6164,18028.8728
2017-09-26 13:00:00,90.32,90.36,90.19,90.19,17980.288728484174,74.6577,74.6908,74.5503,74.5503,17980.2887
2017-09-26 13:30:00,90.18,90.23,90.01,90.05,94729.3170460855,74.542,74.5833,74.4015,74.4345,94729.317
2017-09-26 14:00:00,90.07,90.14,89.94,90.02,41285.39700166574,74.4511,74.5089,74.3436,74.4097,41285.397
2017-09-26 14:30:00,90.04,90.11,89.93,90.0,22380.621876735146,74.4263,74.4841,74.3354,74.3932,22380.6219
2017-09-26 15:00:00,89.96,90.21,89.96,90.17,29028.31760133259,74.3602,74.5668,74.3602,74.5337,29028.3176
2017-09-26 15:30:00,90.17,90.21,89.9,89.92,113110.77179344808,74.5337,74.5668,74.3106,74.3271,113110.7718
2017-09-27 09:30:00,89.91,89.91,89.02,89.02,107301.49916712935,74.3188,74.3188,73.5832,73.5832,107301.4992
2017-09-27 10:00:00,89.07,89.68,89.03,89.37,70005.55247084952,73.6245,74.1287,73.5914,73.8725,70005.5525
2017-09-27 10:30:00,89.43,89.43,88.61,88.65,72694.33647973348,73.9221,73.9221,73.2443,73.2773,72694.3365
2017-09-27 11:00:00,88.72,88.9,88.69,88.83,74301.77679067185,73.3352,73.484,73.3104,73.4261,74301.7768
2017-09-27 11:30:00,88.85,89.12,88.85,88.86,16167.40699611327,73.4426,73.6658,73.4426,73.4509,16167.407
2017-09-27 12:00:00,88.89,89.15,88.81,89.12,21544.975013881176,73.4757,73.6906,73.4096,73.6658,21544.975
2017-09-27 12:30:00,89.13,89.13,88.84,89.0,20206.82953914492,73.6741,73.6741,73.4344,73.5666,20206.8295
2017-09-27 13:00:00,89.0,89.08,88.93,89.03,60059.68906163242,73.5666,73.6328,73.5088,73.5914,60059.6891
2017-09-27 13:30:00,89.03,89.34,89.02,89.21,24460.022209883395,73.5914,73.8477,73.5832,73.7402,24460.0222
2017-09-27 14:00:00,89.23,89.41,89.01,89.17,39597.445863409215,73.7567,73.9055,73.5749,73.7071,39597.4459
2017-09-27 14:30:00,89.2,89.26,88.97,89.01,36612.99278178789,73.7319,73.7815,73.5418,73.5749,36612.9928
2017-09-27 15:00:00,89.01,89.34,89.01,89.24,33621.599111604664,73.5749,73.8477,73.5749,73.765,33621.5991
2017-09-27 15:30:00,89.23,89.34,89.14,89.15,86958.634092171,73.7567,73.8477,73.6823,73.6906,86958.6341
2017-09-28 09:30:00,89.17,89.42,88.96,88.97,16372.848417545809,73.7071,73.9138,73.5336,73.5418,16372.8484
2017-09-28 10:00:00,88.98,89.07,88.85,88.91,18728.48417545808,73.5501,73.6245,73.4426,73.4922,18728.4842
2017-09-28 10:30:00,88.88,88.9,88.77,88.77,19884.78622987229,73.4674,73.484,73.3765,73.3765,19884.7862
2017-09-28 11:00:00,88.81,88.93,88.7,88.82,37376.457523598,73.4096,73.5088,73.3186,73.4178,37376.4575
2017-09-28 11:30:00,88.9,89.14,88.86,88.86,11027.207107162689,73.484,73.6823,73.4509,73.4509,11027.2071
2017-09-28 12:00:00,88.93,88.97,88.85,88.91,15583.009439200445,73.5088,73.5418,73.4426,73.4922,15583.0094
2017-09-28 12:30:00,88.94,88.94,88.75,88.87,14444.752915047196,73.517,73.517,73.36,73.4592,14444.7529
2017-09-28 13:00:00,88.85,88.93,88.68,88.75,15147.140477512492,73.4426,73.5088,73.3021,73.36,15147.1405
2017-09-28 13:30:00,88.77,88.91,88.67,88.83,19350.360910605217,73.3765,73.4922,73.2938,73.4261,19350.3609
2017-09-28 14:00:00,88.81,88.9,88.81,88.87,18774.292059966683,73.4096,73.484,73.4096,73.4592,18774.2921
2017-09-28 14:30:00,88.84,88.89,88.73,88.75,19980.56635202665,73.4344,73.4757,73.3434,73.36,19980.5664
2017-09-28 15:00:00,88.73,89.04,88.7,88.83,25434.48084397557,73.3434,73.5997,73.3186,73.4261,25434.4808
2017-09-28 15:30:00,88.84,89.0,88.67,88.93,69106.05219322599,73.4344,73.5666,73.2938,73.5088,69106.0522
2017-09-29 09:30:00,88.75,88.85,88.34,88.42,46654.63631315935,73.36,73.4426,73.0211,73.0872,46654.6363
2017-09-29 10:00:00,88.41,88.86,88.36,88.48,39850.08328706274,73.0789,73.4509,73.0376,73.1368,39850.0833
2017-09-29 10:30:00,88.47,88.89,88.44,88.84,30852.304275402552,73.1285,73.4757,73.1037,73.4344,30852.3043
2017-09-29 11:00:00,88.84,89.17,88.79,89.17,14952.80399777901,73.4344,73.7071,73.393,73.7071,14952.804
2017-09-29 11:30:00,89.18,89.23,89.05,89.12,10827.318156579677,73.7154,73.7567,73.608,73.6658,10827.3182
2017-09-29 12:00:00,89.12,89.14,89.03,89.06,18561.91004997224,73.6658,73.6823,73.5914,73.6162,18561.91
2017-09-29 12:30:00,89.05,89.09,88.76,88.83,50605.21932259856,73.608,73.641,73.3682,73.4261,50605.2193
2017-09-29 13:00:00,88.85,89.02,88.8,89.01,19972.23764575236,73.4426,73.5832,73.4013,73.5749,19972.2376
2017-09-29 13:30:00,89.0,89.23,89.0,89.23,33768.739589117155,73.5666,73.7567,73.5666,73.7567,33768.7396
2017-09-29 14:00:00,89.24,89.27,89.17,89.19,10285.952248750693,73.765,73.7898,73.7071,73.7237,10285.9522
2017-09-29 14:30:00,89.19,89.26,89.01,89.24,29257.357023875626,73.7237,73.7815,73.5749,73.765,29257.357
2017-09-29 15:00:00,89.22,89.29,89.06,89.16,45301.22154358689,73.7485,73.8063,73.6162,73.6989,45301.2215
2017-09-29 15:30:00,89.21,89.31,88.93,89.03,167437.5347029428,73.7402,73.8229,73.5088,73.5914,167437.5347
2017-10-02 09:30:00,88.4,88.66,88.13,88.66,76633.81454747362,73.0707,73.2856,72.8475,73.2856,76633.8145
2017-10-02 10:00:00,88.62,88.83,88.47,88.49,38142.69850083287,73.2525,73.4261,73.1285,73.1451,38142.6985
2017-10-02 10:30:00,88.49,88.62,88.07,88.21,123248.1954469739,73.1451,73.2525,72.7979,72.9136,123248.1954
2017-10-02 11:00:00,88.19,88.46,88.16,88.46,70533.03720155469,72.8971,73.1203,72.8723,73.1203,70533.0372
2017-10-02 11:30:00,88.41,89.08,88.41,88.94,42245.97445863409,73.0789,73.6328,73.0789,73.517,42245.9745
2017-10-02 12:00:00,88.9,89.08,88.82,88.85,34958.35646862854,73.484,73.6328,73.4178,73.4426,34958.3565
2017-10-02 12:30:00,88.91,89.23,88.91,89.0,41210.43864519711,73.4922,73.7567,73.4922,73.5666,41210.4386
2017-10-02 13:00:00,89.01,89.19,88.94,89.19,28360.632981676845,73.5749,73.7237,73.517,73.7237,28360.633
2017-10-02 13:30:00,89.19,89.3,89.05,89.3,10952.248750694058,73.7237,73.8146,73.608,73.8146,10952.2488
2017-10-02 14:00:00,89.3,89.35,89.21,89.26,24157.41254858412,73.8146,73.8559,73.7402,73.7815,24157.4125
2017-10-02 14:30:00,89.24,89.41,89.2,89.32,89433.64797334814,73.765,73.9055,73.7319,73.8311,89433.648
2017-10-02 15:00:00,89.33,89.5,89.22,89.26,82061.35480288728,73.8394,73.9799,73.7485,73.7815,82061.3548
2017-10-02 15:30:00,89.26,89.31,89.06,89.11,133924.20877290392,73.7815,73.8229,73.6162,73.6575,133924.2088
2017-10-03 09:30:00,89.72,89.98,89.46,89.53,125106.8850638534,74.1618,74.3767,73.9469,74.0047,125106.8851
2017-10-03 10:00:00,89.46,89.47,89.07,89.16,54565.51915602443,73.9469,73.9551,73.6245,73.6989,54565.5192
2017-10-03 10:30:00,89.12,89.44,89.12,89.22,44559.9666851749,73.6658,73.9303,73.6658,73.7485,44559.9667
2017-10-03 11:00:00,89.26,89.39,89.16,89.3,48586.89616879511,73.7815,73.889,73.6989,73.8146,48586.8962
2017-10-03 11:30:00,89.33,89.41,89.14,89.22,53198.22320932815,73.8394,73.9055,73.6823,73.7485,53198.2232
2017-10-03 12:00:00,89.18,89.29,89.08,89.14,19571.07162687396,73.7154,73.8063,73.6328,73.6823,19571.0716
2017-10-03 12:30:00,89.16,89.2,89.09,89.17,22309.827873403665,73.6989,73.7319,73.641,73.7071,22309.8279
2017-10-03 13:00:00,89.19,89.26,89.13,89.16,22599.944475291504,73.7237,73.7815,73.6741,73.6989,22599.9445
2017-10-03 13:30:00,89.19,89.19,89.06,89.14,21206.274292059967,73.7237,73.7237,73.6162,73.6823,21206.2743
2017-10-03 14:00:00,89.17,89.17,88.92,88.95,25452.52637423653,73.7071,73.7071,73.5005,73.5253,25452.5264
2017-10-03 14:30:00,88.95,89.13,88.94,89.13,14575.235980011104,73.5253,73.6741,73.517,73.6741,14575.236
2017-10-03 15:00:00,89.11,89.19,89.04,89.06,29251.804553026093,73.6575,73.7237,73.5997,73.6162,29251.8046
2017-10-03 15:30:00,89.06,89.35,89.06,89.32,70148.52859522487,73.6162,73.8559,73.6162,73.8311,70148.5286
2017-10-04 09:30:00,89.81,90.25,89.81,90.09,36098.001110494166,74.2362,74.5999,74.2362,74.4676,36098.0011
2017-10-04 10:00:00,90.08,90.41,90.0,90.41,21535.258189894503,74.4593,74.7321,74.3932,74.7321,21535.2582
2017-10-04 10:30:00,90.41,90.66,90.38,90.65,56274.29205996668,74.7321,74.9388,74.7073,74.9305,56274.2921
2017-10-04 11:00:00,90.66,90.92,90.61,90.92,39715.435868961686,74.9388,75.1537,74.8974,75.1537,39715.4359
2017-10-04 11:30:00,90.92,91.14,90.74,91.1,21370.072182121043,75.1537,75.3355,75.0049,75.3025,21370.0722
2017-10-04 12:00:00,91.1,91.24,90.99,90.99,15839.811215991114,75.3025,75.4182,75.2115,75.2115,15839.8112
2017-10-04 12:30:00,90.99,91.02,90.65,90.73,13033.037201554693,75.2115,75.2363,74.9305,74.9966,13033.0372
2017-10-04 13:00:00,90.71,90.76,90.5,90.71,21146.58523042754,74.9801,75.0214,74.8065,74.9801,21146.5852
2017-10-04 13:30:00,90.67,90.7,90.27,90.41,23793.72570794004,74.947,74.9718,74.6164,74.7321,23793.7257
2017-10-04 14:00:00,90.41,90.66,90.41,90.62,25088.839533592447,74.7321,74.9388,74.7321,74.9057,25088.8395
2017-10-04 14:30:00,90.62,90.69,90.58,90.65,25119.37812326485,74.9057,74.9636,74.8726,74.9305,25119.3781
2017-10-04 15:00:00,90.66,90.73,90.61,90.71,43094.1143808995,74.9388,74.9966,74.8974,74.9801,43094.1144
2017-10-04 15:30:00,90.68,90.79,90.66,90.77,96259.02276513047,74.9553,75.0462,74.9388,75.0297,96259.0228
2017-10-05 09:30:00,90.47,90.7,90.41,90.67,28523.04275402554,74.7817,74.9718,74.7321,74.947,28523.0428
2017-10-05 10:00:00,90.64,90.79,90.58,90.73,20223.486951693503,74.9222,75.0462,74.8726,74.9966,20223.487
2017-10-05 10:30:00,90.71,90.78,90.63,90.75,13717.379233759022,74.9801,75.038,74.914,75.0132,13717.3792
2017-10-05 11:00:00,90.71,90.81,90.5,90.77,114164.35313714604,74.9801,75.0628,74.8065,75.0297,114164.3531
2017-10-05 11:30:00,90.73,90.74,90.5,90.58,15757.912270960576,74.9966,75.0049,74.8065,74.8726,15757.9123
2017-10-05 12:00:00,90.62,90.93,90.62,90.9,12967.795669072735,74.9057,75.1619,74.9057,75.1371,12967.7957
2017-10-05 12:30:00,90.89,90.94,90.78,90.86,9725.15269294836,75.1289,75.1702,75.038,75.1041,9725.1527
2017-10-05 13:00:00,90.89,90.91,90.74,90.75,14562.742920599663,75.1289,75.1454,75.0049,75.0132,14562.7429
2017-10-05 13:30:00,90.76,90.76,90.67,90.73,6221.543586896169,75.0214,75.0214,74.947,74.9966,6221.5436
2017-10-05 14:00:00,90.76,90.84,90.67,90.84,133121.87673514712,75.0214,75.0876,74.947,75.0876,133121.8767
2017-10-05 14:30:00,90.84,90.96,90.74,90.74,22901.1660188784,75.0876,75.1867,75.0049,75.0049,22901.166
2017-10-05 15:00:00,90.75,90.92,90.75,90.9,32981.676846196555,75.0132,75.1537,75.0132,75.1371,32981.6768
2017-10-05 15:30:00,90.89,90.94,90.72,90.82,51668.51749028317,75.1289,75.1702,74.9884,75.071,51668.5175
2017-10-06 09:30:00,90.86,91.1,90.77,90.89,33643.80899500277,75.1041,75.3025,75.0297,75.1289,33643.809
2017-10-06 10:00:00,90.94,91.12,90.82,91.04,24390.61632426429,75.1702,75.319,75.071,75.2529,24390.6163
2017-10-06 10:30:00,91.12,91.2,91.01,91.2,25216.54636313159,75.319,75.3851,75.2281,75.3851,25216.5464
2017-10-06 11:00:00,91.12,91.17,90.84,90.86,20490.005552470848,75.319,75.3603,75.0876,75.1041,20490.0056
2017-10-06 11:30:00,90.91,90.93,90.7,90.71,6204.8861743475845,75.1454,75.1619,74.9718,74.9801,6204.8862
2017-10-06 12:00:00,90.74,90.8,90.73,90.8,8570.238756246528,75.0049,75.0545,74.9966,75.0545,8570.2388
2017-10-06 12:30:00,90.85,90.96,90.84,90.95,8764.57523598001,75.0958,75.1867,75.0876,75.1785,8764.5752
2017-10-06 13:00:00,90.98,91.17,90.88,91.11,30952.248750694056,75.2033,75.3603,75.1206,75.3107,30952.2488
2017-10-06 13:30:00,91.06,91.17,90.94,91.16,29908.384230982785,75.2694,75.3603,75.1702,75.3521,29908.3842
2017-10-06 14:00:00,91.15,91.25,91.11,91.12,12892.837312604108,75.3438,75.4265,75.3107,75.319,12892.8373
2017-10-06 14:30:00,91.11,91.19,91.03,91.15,21814.269850083285,75.3107,75.3769,75.2446,75.3438,21814.2699
2017-10-06 15:00:00,91.15,91.21,91.08,91.16,23323.15380344253,75.3438,75.3934,75.2859,75.3521,23323.1538
2017-10-06 15:30:00,91.15,91.23,91.04,91.18,79103.27595780122,75.3438,75.4099,75.2529,75.3686,79103.276
2017-10-09 09:30:00,91.87,91.97,91.56,91.71,33492.50416435314,75.9389,76.0216,75.6827,75.8067,33492.5042
2017-10-09 10:00:00,91.73,91.76,91.33,91.41,14421.154913936702,75.8232,75.848,75.4926,75.5587,14421.1549
2017-10-09 10:30:00,91.41,91.75,91.33,91.74,16340.92171016102,75.5587,75.8398,75.4926,75.8315,16340.9217
2017-10-09 11:00:00,91.76,92.0,91.76,91.9,24988.895058300943,75.848,76.0464,75.848,75.9637,24988.8951
2017-10-09 11:30:00,91.83,91.99,91.83,91.92,5205.441421432537,75.9059,76.0381,75.9059,75.9803,5205.4414
2017-10-09 12:00:00,91.97,91.97,91.64,91.93,16003.609106052192,76.0216,76.0216,75.7488,75.9885,16003.6091
2017-10-09 12:30:00,91.97,91.97,91.82,91.84,6308.995002776235,76.0216,76.0216,75.8976,75.9141,6308.995
2017-10-09 13:00:00,91.84,92.02,91.81,92.02,5223.486951693503,75.9141,76.0629,75.8893,76.0629,5223.487
2017-10-09 13:30:00,92.03,92.03,91.69,91.76,15338.70072182121,76.0712,76.0712,75.7902,75.848,15338.7007
2017-10-09 14:00:00,91.81,91.86,91.55,91.69,13395.335924486397,75.8893,75.9307,75.6744,75.7902,13395.3359
2017-10-09 14:30:00,91.69,91.75,91.66,91.71,13978.34536368684,75.7902,75.8398,75.7654,75.8067,13978.3454
2017-10-09 15:00:00,91.71,91.71,91.54,91.59,22369.51693503609,75.8067,75.8067,75.6662,75.7075,22369.5169
2017-10-09 15:30:00,91.61,91.61,91.5,91.57,53790.94947251527,75.724,75.724,75.6331,75.691,53790.9495
2017-10-10 09:30:00,91.73,91.97,91.7,91.85,30632.9816768462,75.8232,76.0216,75.7984,75.9224,30632.9817
2017-10-10 10:00:00,91.89,91.89,91.51,91.57,25398.38978345364,75.9555,75.9555,75.6414,75.691,25398.3898
2017-10-10 10:30:00,91.57,91.69,91.5,91.61,18906.16324264297,75.691,75.7902,75.6331,75.724,18906.1632
2017-10-10 11:00:00,91.61,91.87,91.6,91.81,38339.81121599111,75.724,75.9389,75.7158,75.8893,38339.8112
2017-10-10 11:30:00,91.79,91.9,91.53,91.69,12173.792337590226,75.8728,75.9637,75.6579,75.7902,12173.7923
2017-10-10 12:00:00,91.69,91.73,91.5,91.73,6041.088284286507,75.7902,75.8232,75.6331,75.8232,6041.0883
2017-10-10 12:30:00,91.72,91.8,91.57,91.66,8120.488617434757,75.815,75.8811,75.691,75.7654,8120.4886
2017-10-10 13:00:00,91.69,91.76,91.6,91.63,6855.913381454747,75.7902,75.848,75.7158,75.7406,6855.9134
2017-10-10 13:30:00,91.65,91.76,91.6,91.65,9863.964464186562,75.7571,75.848,75.7158,75.7571,9863.9645
2017-10-10 14:00:00,91.65,91.74,91.6,91.61,6299.278178789561,75.7571,75.8315,75.7158,75.724,6299.2782
2017-10-10 14:30:00,91.61,91.64,91.5,91.52,14050.527484730705,75.724,75.7488,75.6331,75.6496,14050.5275
2017-10-10 15:00:00,91.52,91.63,91.46,91.58,44362.85397001665,75.6496,75.7406,75.6,75.6992,44362.854
2017-10-10 15:30:00,91.61,91.99,91.61,91.76,109075.51360355355,75.724,76.0381,75.724,75.848,109075.5136
2017-10-11 09:30:00,91.57,91.57,91.09,91.18,42862.2987229317,75.691,75.691,75.2942,75.3686,42862.2987
2017-10-11 10:00:00,91.14,91.27,91.07,91.14,6302.054414214325,75.3355,75.443,75.2777,75.3355,6302.0544
2017-10-11 10:30:00,91.15,91.24,90.98,91.24,14339.255968906162,75.3438,75.4182,75.2033,75.4182,14339.256
2017-10-11 11:00:00,91.16,91.43,91.12,91.17,14172.68184342032,75.3521,75.5752,75.319,75.3603,14172.6818
2017-10-11 11:30:00,91.17,91.53,90.92,91.17,7773.459189339255,75.3603,75.6579,75.1537,75.3603,7773.4592
2017-10-11 12:00:00,91.17,91.22,91.13,91.17,4890.338700721821,75.3603,75.4017,75.3273,75.3603,4890.3387
2017-10-11 12:30:00,91.23,91.24,91.12,91.15,4747.362576346474,75.4099,75.4182,75.319,75.3438,4747.3626
2017-10-11 13:00:00,91.13,91.29,91.09,91.17,11805.941143808994,75.3273,75.4595,75.2942,75.3603,11805.9411
2017-10-11 13:30:00,91.22,91.25,91.12,91.12,4446.141032759578,75.4017,75.4265,75.319,75.319,4446.141
2017-10-11 14:00:00,91.17,91.4,91.12,91.26,10341.476957245974,75.3603,75.5504,75.319,75.4347,10341.477
2017-10-11 14:30:00,91.25,91.45,91.23,91.4,12316.768461965574,75.4265,75.5918,75.4099,75.5504,12316.7685
2017-10-11 15:00:00,91.41,91.62,91.4,91.53,12841.476957245974,75.5587,75.7323,75.5504,75.6579,12841.477
2017-10-11 15:30:00,91.53,91.63,91.46,91.48,28434.20322043309,75.6579,75.7406,75.6,75.6166,28434.2032
2017-10-12 09:30:00,90.59,90.95,90.51,90.95,64998.611882287616,74.8809,75.1785,74.8148,75.1785,64998.6119
2017-10-12 10:00:00,90.9,91.06,90.78,90.78,24836.20210993892,75.1371,75.2694,75.038,75.038,24836.2021
2017-10-12 10:30:00,90.84,90.86,90.66,90.76,27050.249861188226,75.0876,75.1041,74.9388,75.0214,27050.2499
2017-10-12 11:00:00,90.81,90.98,90.77,90.86,23643.80899500277,75.0628,75.2033,75.0297,75.1041,23643.809
2017-10-12 11:30:00,90.89,90.91,90.58,90.83,15491.39367018323,75.1289,75.1454,74.8726,75.0793,15491.3937
2017-10-12 12:00:00,90.89,91.09,90.88,91.03,8309.27262631871,75.1289,75.2942,75.1206,75.2446,8309.2726
2017-10-12 12:30:00,91.03,91.14,90.98,91.08,13983.897834536368,75.2446,75.3355,75.2033,75.2859,13983.8978
2017-10-12 13:00:00,91.05,91.28,91.04,91.24,11669.905607995555,75.2611,75.4513,75.2529,75.4182,11669.9056
2017-10-12 13:30:00,91.27,91.47,91.04,91.38,19096.33536923931,75.443,75.6083,75.2529,75.5339,19096.3354
2017-10-12 14:00:00,91.38,91.41,91.04,91.35,30578.84508606329,75.5339,75.5587,75.2529,75.5091,30578.8451
2017-10-12 14:30:00,91.27,91.36,90.89,91.06,49908.38423098278,75.443,75.5174,75.1289,75.2694,49908.3842
2017-10-12 15:00:00,91.04,91.24,90.94,91.16,41964.18656302054,75.2529,75.4182,75.1702,75.3521,41964.1866
2017-10-12 15:30:00,91.15,91.22,90.91,90.98,82881.73237090505,75.3438,75.4017,75.1454,75.2033,82881.7324
2017-10-13 09:30:00,91.09,91.14,90.4,90.96,56092.44863964464,75.2942,75.3355,74.7239,75.1867,56092.4486
2017-10-13 10:00:00,90.96,91.12,90.93,91.02,19019.9888950583,75.1867,75.319,75.1619,75.2363,19019.9889
2017-10-13 10:30:00,91.02,91.12,90.94,91.03,15080.510827318156,75.2363,75.319,75.1702,75.2446,15080.5108
2017-10-13 11:00:00,91.02,91.16,90.99,91.12,21439.478067740143,75.2363,75.3521,75.2115,75.319,21439.4781
2017-10-13 11:30:00,91.12,91.27,91.11,91.2,7102.998334258745,75.319,75.443,75.3107,75.3851,7102.9983
2017-10-13 12:00:00,91.22,91.39,91.21,91.39,10816.21321488062,75.4017,75.5422,75.3934,75.5422,10816.2132
2017-10-13 12:30:00,91.41,91.43,91.33,91.33,6535.258189894503,75.5587,75.5752,75.4926,75.4926,6535.2582
2017-10-13 13:00:00,91.31,91.32,91.03,91.07,13810.383120488616,75.4761,75.4843,75.2446,75.2777,13810.3831
2017-10-13 13:30:00,91.07,91.15,91.03,91.04,6370.072182121044,75.2777,75.3438,75.2446,75.2529,6370.0722
2017-10-13 14:00:00,91.04,91.09,90.97,91.0,20405.330372015545,75.2529,75.2942,75.195,75.2198,20405.3304
2017-10-13 14:30:00,90.99,91.04,90.89,90.91,16681.010549694613,75.2115,75.2529,75.1289,75.1454,16681.0105
2017-10-13 15:00:00,90.94,91.07,90.88,91.04,15753.74791782343,75.1702,75.2777,75.1206,75.2529,15753.7479
2017-10-13 15:30:00,91.01,91.01,90.71,90.75,57005.830094392,75.2281,75.2281,74.9801,75.0132,57005.8301
2017-10-16 09:30:00,90.52,90.58,90.22,90.45,45802.3320377568,74.823,74.8726,74.5751,74.7652,45802.332
2017-10-16 10:00:00,90.48,90.75,90.46,90.72,45696.835091615765,74.79,75.0132,74.7734,74.9884,45696.8351
2017-10-16 10:30:00,90.72,90.84,90.66,90.71,20685.73014991671,74.9884,75.0876,74.9388,74.9801,20685.7301
2017-10-16 11:00:00,90.73,91.25,90.7,91.25,36177.12382009994,74.9966,75.4265,74.9718,75.4265,36177.1238
2017-10-16 11:30:00,91.21,91.33,90.94,91.16,20347.029428095502,75.3934,75.4926,75.1702,75.3521,20347.0294
2017-10-16 12:00:00,91.19,91.3,90.86,90.86,17323.709050527483,75.3769,75.4678,75.1041,75.1041,17323.7091
2017-10-16 12:30:00,90.94,91.05,90.91,91.04,14901.443642420876,75.1702,75.2611,75.1454,75.2529,14901.4436
2017-10-16 13:00:00,91.04,91.24,90.99,91.08,17021.099389228206,75.2529,75.4182,75.2115,75.2859,17021.0994
2017-10-16 13:30:00,91.15,91.22,90.95,90.99,25076.34647418101,75.3438,75.4017,75.1785,75.2115,25076.3465
2017-10-16 14:00:00,91.0,91.12,90.99,91.11,21792.05996668517,75.2198,75.319,75.2115,75.3107,21792.06
2017-10-16 14:30:00,91.11,91.23,91.04,91.21,55788.45086063298,75.3107,75.4099,75.2529,75.3934,55788.4509
2017-10-16 15:00:00,91.25,91.29,91.18,91.19,38245.41921154914,75.4265,75.4595,75.3686,75.3769,38245.4192
2017-10-16 15:30:00,91.2,91.38,91.18,91.33,81117.43475846751,75.3851,75.5339,75.3686,75.4926,81117.4348
2017-10-17 09:30:00,90.35,90.48,89.87,90.16,145560.7995558023,74.6825,74.79,74.2858,74.5255,145560.7996
2017-10-17 10:00:00,90.16,90.32,90.1,90.32,41985.00832870627,74.5255,74.6577,74.4759,74.6577,41985.0083
2017-10-17 10:30:00,90.32,90.38,90.27,90.34,36139.64464186563,74.6577,74.7073,74.6164,74.6743,36139.6446
2017-10-17 11:00:00,90.31,90.5,90.27,90.5,27393.114936146583,74.6495,74.8065,74.6164,74.8065,27393.1149
2017-10-17 11:30:00,90.53,90.71,90.53,90.63,18897.83453636868,74.8313,74.9801,74.8313,74.914,18897.8345
2017-10-17 12:00:00,90.67,90.68,90.39,90.52,17629.094947251524,74.947,74.9553,74.7156,74.823,17629.0949
2017-10-17 12:30:00,90.51,90.58,90.46,90.46,9335.091615769015,74.8148,74.8726,74.7734,74.7734,9335.0916
2017-10-17 13:00:00,90.43,90.45,90.37,90.41,11658.800666296502,74.7486,74.7652,74.6991,74.7321,11658.8007
2017-10-17 13:30:00,90.35,90.53,90.3,90.53,13813.15935591338,74.6825,74.8313,74.6412,74.8313,13813.1594
2017-10-17 14:00:00,90.5,90.64,90.45,90.62,17948.362021099387,74.8065,74.9222,74.7652,74.9057,17948.362
2017-10-17 14:30:00,90.63,90.68,90.59,90.63,22357.02387562465,74.914,74.9553,74.8809,74.914,22357.0239
2017-10-17 15:00:00,90.63,90.66,90.44,90.45,19219.87784564131,74.914,74.9388,74.7569,74.7652,19219.8778
2017-10-17 15:30:00,90.45,90.67,90.35,90.62,54676.568573014985,74.7652,74.947,74.6825,74.9057,54676.5686
2017-10-18 09:30:00,90.91,91.22,90.67,90.69,29786.22987229317,75.1454,75.4017,74.947,74.9636,29786.2299
2017-10-18 10:00:00,90.67,90.73,90.49,90.5,23092.72626318712,74.947,74.9966,74.7982,74.8065,23092.7263
2017-10-18 10:30:00,90.48,90.56,90.22,90.23,49497.50138811771,74.79,74.8561,74.5751,74.5833,49497.5014
2017-10-18 11:00:00,90.21,90.46,89.95,90.35,38045.53026096613,74.5668,74.7734,74.3519,74.6825,38045.5303
2017-10-18 11:30:00,90.35,90.58,90.22,90.29,10127.706829539144,74.6825,74.8726,74.5751,74.6329,10127.7068
2017-10-18 12:00:00,90.32,90.5,90.19,90.3,12261.243753470291,74.6577,74.8065,74.5503,74.6412,12261.2438
2017-10-18 12:30:00,90.24,90.42,90.24,90.32,8711.826762909493,74.5916,74.7404,74.5916,74.6577,8711.8268
2017-10-18 13:00:00,90.35,90.73,90.24,90.72,25301.221543586893,74.6825,74.9966,74.5916,74.9884,25301.2215
2017-10-18 13:30:00,90.74,90.76,90.48,90.53,11104.94169905608,75.0049,75.0214,74.79,74.8313,11104.9417
2017-10-18 14:00:00,90.48,90.64,90.48,90.6,11370.072182121045,74.79,74.9222,74.79,74.8892,11370.0722
2017-10-18 14:30:00,90.57,90.68,90.56,90.6,14673.792337590226,74.8644,74.9553,74.8561,74.8892,14673.7923
2017-10-18 15:00:00,90.61,90.63,90.42,90.53,22220.98833981121,74.8974,74.914,74.7404,74.8313,22220.9883
2017-10-18 15:30:00,90.53,90.57,90.22,90.29,120406.71848972792,74.8313,74.8644,74.5751,74.6329,120406.7185
2017-10-19 09:30:00,88.65,88.86,88.26,88.31,74504.44197667962,73.2773,73.4509,72.9549,72.9963,74504.442
2017-10-19 10:00:00,88.31,88.58,88.11,88.57,137078.01221543585,72.9963,73.2195,72.831,73.2112,137078.0122
2017-10-19 10:30:00,88.49,89.1,88.49,88.93,26650.47196002221,73.1451,73.6493,73.1451,73.5088,26650.472
2017-10-19 11:00:00,88.93,89.23,88.9,89.07,59283.73126041088,73.5088,73.7567,73.484,73.6245,59283.7313
2017-10-19 11:30:00,89.11,89.26,89.11,89.19,9218.489727928927,73.6575,73.7815,73.6575,73.7237,9218.4897
2017-10-19 12:00:00,89.17,89.19,89.06,89.14,15513.603553581344,73.7071,73.7237,73.6162,73.6823,15513.6036
2017-10-19 12:30:00,89.19,89.29,89.13,89.24,19619.65574680733,73.7237,73.8063,73.6741,73.765,19619.6557
2017-10-19 13:00:00,89.23,89.47,89.23,89.46,56544.97501388117,73.7567,73.9551,73.7567,73.9469,56544.975
2017-10-19 13:30:00,89.48,89.56,89.41,89.53,17355.63575791227,73.9634,74.0295,73.9055,74.0047,17355.6358
2017-10-19 14:00:00,89.52,89.68,89.5,89.67,26676.846196557468,73.9965,74.1287,73.9799,74.1204,26676.8462
2017-10-19 14:30:00,89.7,89.83,89.45,89.5,68754.85841199334,74.1452,74.2527,73.9386,73.9799,68754.8584
2017-10-19 15:00:00,89.53,89.68,89.33,89.39,59647.418101054966,74.0047,74.1287,73.8394,73.889,59647.4181
2017-10-19 15:30:00,89.39,89.7,89.29,89.68,158573.01499167128,73.889,74.1452,73.8063,74.1287,158573.015
2017-10-20 09:30:00,88.81,89.01,88.71,88.85,100882.84286507496,73.4096,73.5749,73.3269,73.4426,100882.8429
2017-10-20 10:00:00,88.85,89.34,88.65,88.8,69773.73681288173,73.4426,73.8477,73.2773,73.4013,69773.7368
2017-10-20 10:30:00,88.8,88.9,88.52,88.59,73055.2470849528,73.4013,73.484,73.1699,73.2277,73055.2471
2017-10-20 11:00:00,88.59,88.62,88.26,88.47,51134.0921710161,73.2277,73.2525,72.9549,73.1285,51134.0922
2017-10-20 11:30:00,88.44,88.83,88.35,88.82,23348.139922265407,73.1037,73.4261,73.0293,73.4178,23348.1399
2017-10-20 12:00:00,88.84,88.89,88.8,88.8,14936.146585230426,73.4344,73.4757,73.4013,73.4013,14936.1466
2017-10-20 12:30:00,88.85,88.96,88.79,88.96,22282.06551915602,73.4426,73.5336,73.393,73.5336,22282.0655
2017-10-20 13:00:00,88.92,88.98,88.85,88.94,31926.707384786227,73.5005,73.5501,73.4426,73.517,31926.7074
2017-10-20 13:30:00,88.94,89.12,88.91,89.09,19004.7196002221,73.517,73.6658,73.4922,73.641,19004.7196
2017-10-20 14:00:00,89.07,89.22,89.03,89.08,26925.319267073846,73.6245,73.7485,73.5914,73.6328,26925.3193
2017-10-20 14:30:00,89.12,89.12,88.9,88.92,86433.9255968906,73.6658,73.6658,73.484,73.5005,86433.9256
2017-10-20 15:00:00,88.93,88.94,88.68,88.74,59528.03997779011,73.5088,73.517,73.3021,73.3517,59528.04
2017-10-20 15:30:00,88.7,88.7,88.46,88.55,126389.50583009438,73.3186,73.3186,73.1203,73.1947,126389.5058
2017-10-23 09:30:00,88.42,88.73,88.29,88.58,74280.95502498612,73.0872,73.3434,72.9797,73.2195,74280.955
2017-10-23 10:00:00,88.57,88.85,88.55,88.8,38636.86840644087,73.2112,73.4426,73.1947,73.4013,38636.8684
2017-10-23 10:30:00,88.8,88.83,88.55,88.67,45685.73014991671,73.4013,73.4261,73.1947,73.2938,45685.7301
2017-10-23 11:00:00,88.67,88.67,88.33,88.44,173503.60910605217,73.2938,73.2938,73.0128,73.1037,173503.6091
2017-10-23 11:30:00,88.43,88.51,88.26,88.36,152028.03997779012,73.0955,73.1616,72.9549,73.0376,152028.04
2017-10-23 12:00:00,88.36,88.75,88.31,88.62,78098.27873403663,73.0376,73.36,72.9963,73.2525,78098.2787
2017-10-23 12:30:00,88.68,88.74,88.34,88.36,93890.89394780676,73.3021,73.3517,73.0211,73.0376,93890.8939
2017-10-23 13:00:00,88.39,88.77,88.36,88.65,46583.84230982787,73.0624,73.3765,73.0376,73.2773,46583.8423
2017-10-23 13:30:00,88.65,88.8,88.49,88.63,112433.37034980566,73.2773,73.4013,73.1451,73.2608,112433.3703
2017-10-23 14:00:00,88.64,88.89,87.87,88.02,459071.3492504164,73.2691,73.4757,72.6326,72.7566,459071.3493
2017-10-23 14:30:00,88.0,88.71,87.94,88.62,110953.63686840644,72.74,73.3269,72.6904,73.2525,110953.6369
2017-10-23 15:00:00,88.62,88.71,88.54,88.61,79636.31315935591,73.2525,73.3269,73.1864,73.2443,79636.3132
2017-10-23 15:30:00,88.59,88.62,88.34,88.48,210710.7162687396,73.2277,73.2525,73.0211,73.1368,210710.7163
2017-10-24 09:30:00,88.52,89.26,88.38,89.14,105494.16990560798,73.1699,73.7815,73.0541,73.6823,105494.1699
2017-10-24 10:00:00,89.18,89.18,88.75,88.98,25015.2692948362,73.7154,73.7154,73.36,73.5501,25015.2693
2017-10-24 10:30:00,88.98,88.99,88.81,88.95,63008.05108273181,73.5501,73.5584,73.4096,73.5253,63008.0511
2017-10-24 11:00:00,88.95,89.27,88.91,89.26,42318.156579677954,73.5253,73.7898,73.4922,73.7815,42318.1566
2017-10-24 11:30:00,89.23,89.26,88.99,89.07,34015.82454192115,73.7567,73.7815,73.5584,73.6245,34015.8245
2017-10-24 12:00:00,89.07,89.23,88.95,89.19,25617.71238200999,73.6245,73.7567,73.5253,73.7237,25617.7124
2017-10-24 12:30:00,89.22,89.5,89.1,89.42,63957.52359800111,73.7485,73.9799,73.6493,73.9138,63957.5236
2017-10-24 13:00:00,89.41,89.45,89.22,89.32,11400.610771793446,73.9055,73.9386,73.7485,73.8311,11400.6108
2017-10-24 13:30:00,89.3,89.35,89.18,89.26,19035.258189894503,73.8146,73.8559,73.7154,73.7815,19035.2582
2017-10-24 14:00:00,89.24,89.47,89.24,89.46,16114.658523042754,73.765,73.9551,73.765,73.9469,16114.6585
2017-10-24 14:30:00,89.44,89.59,89.35,89.57,24636.313159355912,73.9303,74.0543,73.8559,74.0378,24636.3132
2017-10-24 15:00:00,89.59,89.6,89.28,89.32,42883.12048861743,74.0543,74.0626,73.7981,73.8311,42883.1205
2017-10-24 15:30:00,89.29,89.39,89.11,89.24,89478.06774014435,73.8063,73.889,73.6575,73.765,89478.0677
2017-10-25 09:30:00,88.16,88.23,87.78,88.1,73166.29650194336,72.8723,72.9301,72.5582,72.8227,73166.2965
2017-10-25 10:00:00,88.16,88.37,88.11,88.27,85363.68684064408,72.8723,73.0459,72.831,72.9632,85363.6868
2017-10-25 10:30:00,88.33,88.42,88.23,88.42,42656.85730149916,73.0128,73.0872,72.9301,73.0872,42656.8573
2017-10-25 11:00:00,88.38,88.38,87.98,88.23,74823.70905052748,73.0541,73.0541,72.7235,72.9301,74823.7091
2017-10-25 11:30:00,88.3,88.3,87.82,87.85,27572.18212104386,72.988,72.988,72.5912,72.616,27572.1821
2017-10-25 12:00:00,87.83,87.83,87.51,87.67,29955.58023320377,72.5995,72.5995,72.335,72.4673,29955.5802
2017-10-25 12:30:00,87.64,88.18,87.62,88.1,20061.077179344808,72.4425,72.8888,72.4259,72.8227,20061.0772
2017-10-25 13:00:00,88.01,88.27,88.01,88.16,48427.26263187118,72.7483,72.9632,72.7483,72.8723,48427.2626
2017-10-25 13:30:00,88.21,88.29,88.16,88.23,64350.36091060522,72.9136,72.9797,72.8723,72.9301,64350.3609
2017-10-25 14:00:00,88.22,88.48,88.13,88.39,59471.12715158245,72.9219,73.1368,72.8475,73.0624,59471.1272
2017-10-25 14:30:00,88.39,88.39,88.08,88.12,58227.37368128817,73.0624,73.0624,72.8062,72.8392,58227.3737
2017-10-25 15:00:00,88.1,88.21,87.92,87.93,60623.26485285952,72.8227,72.9136,72.6739,72.6822,60623.2649
2017-10-25 15:30:00,87.94,88.18,87.82,88.17,182069.68350916155,72.6904,72.8888,72.5912,72.8806,182069.6835
2017-10-26 09:30:00,86.18,88.12,85.14,87.71,285154.0810660744,71.2356,72.8392,70.376,72.5003,285154.0811
2017-10-26 10:00:00,87.73,88.61,87.22,88.6,148656.3020544142,72.5169,73.2443,72.0953,73.236,148656.3021
2017-10-26 10:30:00,88.56,89.35,88.23,88.37,132422.26540810658,73.2029,73.8559,72.9301,73.0459,132422.2654
2017-10-26 11:00:00,88.38,88.76,88.13,88.61,85906.44086618544,73.0541,73.3682,72.8475,73.2443,85906.4409
2017-10-26 11:30:00,88.67,89.55,88.3,89.55,98691.00499722376,73.2938,74.0212,72.988,74.0212,98691.005
2017-10-26 12:00:00,89.41,89.49,88.85,89.27,42770.68295391449,73.9055,73.9717,73.4426,73.7898,42770.683
2017-10-26 12:30:00,89.26,89.29,89.0,89.14,23523.04275402554,73.7815,73.8063,73.5666,73.6823,23523.0428
2017-10-26 13:00:00,89.07,89.42,89.03,89.17,32208.495280399777,73.6245,73.9138,73.5914,73.7071,32208.4953
2017-10-26 13:30:00,89.15,89.44,89.15,89.35,22026.65186007773,73.6906,73.9303,73.6906,73.8559,22026.6519
2017-10-26 14:00:00,89.39,89.44,89.06,89.15,32842.865074958354,73.889,73.9303,73.6162,73.6906,32842.8651
2017-10-26 14:30:00,89.19,89.23,88.89,89.02,54047.75124930594,73.7237,73.7567,73.4757,73.5832,54047.7512
2017-10-26 15:00:00,89.01,89.11,88.9,88.98,86425.59689061632,73.5749,73.6575,73.484,73.5501,86425.5969
2017-10-26 15:30:00,89.02,89.05,88.76,88.93,265273.45918933925,73.5832,73.608,73.3682,73.5088,265273.4592
2017-10-27 09:30:00,90.51,90.54,89.84,89.93,155030.5385896724,74.8148,74.8396,74.261,74.3354,155030.5386
2017-10-27 10:00:00,89.95,90.12,89.56,89.63,77118.26762909495,74.3519,74.4924,74.0295,74.0874,77118.2676
2017-10-27 10:30:00,89.64,89.91,89.24,89.59,189279.5669072737,74.0956,74.3188,73.765,74.0543,189279.5669
2017-10-27 11:00:00,89.53,89.68,89.36,89.56,118711.82676290948,74.0047,74.1287,73.8642,74.0295,118711.8268
2017-10-27 11:30:00,89.5,89.57,89.39,89.47,27995.558023320376,73.9799,74.0378,73.889,73.9551,27995.558
2017-10-27 12:00:00,89.5,89.53,89.22,89.24,24033.87007218212,73.9799,74.0047,73.7485,73.765,24033.8701
2017-10-27 12:30:00,89.26,89.73,89.22,89.31,78166.29650194336,73.7815,74.17,73.7485,73.8229,78166.2965
2017-10-27 13:00:00,89.31,89.44,89.26,89.4,18174.62520821765,73.8229,73.9303,73.7815,73.8973,18174.6252
2017-10-27 13:30:00,89.37,89.54,89.32,89.5,41933.64797334814,73.8725,74.013,73.8311,73.9799,41933.648
2017-10-27 14:00:00,89.48,89.5,89.31,89.38,35458.078845086064,73.9634,73.9799,73.8229,73.8807,35458.0788
2017-10-27 14:30:00,89.33,89.39,89.21,89.21,26227.096057745694,73.8394,73.889,73.7402,73.7402,26227.0961
2017-10-27 15:00:00,89.21,89.44,89.21,89.34,71915.60244308716,73.7402,73.9303,73.7402,73.8477,71915.6024
2017-10-27 15:30:00,89.33,89.47,89.21,89.44,145621.87673514712,73.8394,73.9551,73.7402,73.9303,145621.8767
2017-10-30 09:30:00,89.2,89.34,88.81,88.93,44230.98278734036,73.7319,73.8477,73.4096,73.5088,44230.9828
2017-10-30 10:00:00,88.9,88.96,88.72,88.84,20098.55635757912,73.484,73.5336,73.3352,73.4344,20098.5564
2017-10-30 10:30:00,88.9,88.97,88.83,88.88,25044.41976679622,73.484,73.5418,73.4261,73.4674,25044.4198
2017-10-30 11:00:00,88.9,89.3,88.87,89.3,24433.64797334814,73.484,73.8146,73.4592,73.8146,24433.648
2017-10-30 11:30:00,89.29,89.29,88.72,88.73,38536.92393114936,73.8063,73.8063,73.3352,73.3434,38536.9239
2017-10-30 12:00:00,88.79,88.97,88.62,88.7,66492.22654081066,73.393,73.5418,73.2525,73.3186,66492.2265
2017-10-30 12:30:00,88.7,88.73,88.47,88.53,23056.635202665184,73.3186,73.3434,73.1285,73.1781,23056.6352
2017-10-30 13:00:00,88.57,88.6,88.51,88.56,10047.196002220988,73.2112,73.236,73.1616,73.2029,10047.196
2017-10-30 13:30:00,88.53,88.58,88.41,88.44,10999.444752915046,73.1781,73.2195,73.0789,73.1037,10999.4448
2017-10-30 14:00:00,88.43,88.75,88.43,88.66,18778.45641310383,73.0955,73.36,73.0955,73.2856,18778.4564
2017-10-30 14:30:00,88.72,88.77,88.7,88.7,9043.586896168794,73.3352,73.3765,73.3186,73.3186,9043.5869
2017-10-30 15:00:00,88.73,88.73,88.59,88.64,20030.538589672404,73.3434,73.3434,73.2277,73.2691,20030.5386
2017-10-30 15:30:00,88.62,88.74,88.57,88.65,60320.65519156024,73.2525,73.3517,73.2112,73.2773,60320.6552
2017-10-31 09:30:00,89.5,89.62,89.37,89.53,22073.84786229872,73.9799,74.0791,73.8725,74.0047,22073.8479
2017-10-31 10:00:00,89.48,89.54,89.32,89.5,42415.32481954469,73.9634,74.013,73.8311,73.9799,42415.3248
2017-10-31 10:30:00,89.5,89.73,89.44,89.67,16640.755136035536,73.9799,74.17,73.9303,74.1204,16640.7551
2017-10-31 11:00:00,89.67,89.98,89.67,89.91,15660.744031093836,74.1204,74.3767,74.1204,74.3188,15660.744
2017-10-31 11:30:00,89.91,90.0,89.87,89.96,13035.813436979455,74.3188,74.3932,74.2858,74.3602,13035.8134
2017-10-31 12:00:00,89.94,90.3,89.94,90.14,29404.49750138812,74.3436,74.6412,74.3436,74.5089,29404.4975
2017-10-31 12:30:00,90.15,90.22,89.99,90.01,10974.45863409217,74.5172,74.5751,74.3849,74.4015,10974.4586
2017-10-31 13:00:00,90.03,90.29,89.99,90.0,10209.605774569683,74.418,74.6329,74.3849,74.3932,10209.6058
2017-10-31 13:30:00,90.0,90.18,90.0,90.08,12377.845641310383,74.3932,74.542,74.3932,74.4593,12377.8456
2017-10-31 14:00:00,90.08,90.5,90.08,90.35,19941.69905607996,74.4593,74.8065,74.4593,74.6825,19941.6991
2017-10-31 14:30:00,90.37,90.44,90.07,90.2,19654.35868961688,74.6991,74.7569,74.4511,74.5585,19654.3587
2017-10-31 15:00:00,90.15,90.22,90.11,90.14,22148.80621876735,74.5172,74.5751,74.4841,74.5089,22148.8062
2017-10-31 15:30:00,90.17,90.19,89.91,89.96,106354.80288728484,74.5337,74.5503,74.3188,74.3602,106354.8029
2017-11-01 09:30:00,91.24,91.38,90.96,91.33,42737.36812881732,75.4182,75.5339,75.1867,75.4926,42737.3681
2017-11-01 10:00:00,91.29,91.3,90.91,90.91,18695.16935036091,75.4595,75.4678,75.1454,75.1454,18695.1694
2017-11-01 10:30:00,90.84,90.89,90.6,90.68,39912.54858411993,75.0876,75.1289,74.8892,74.9553,39912.5486
2017-11-01 11:00:00,90.73,90.73,90.62,90.68,18474.45863409217,74.9966,74.9966,74.9057,74.9553,18474.4586
2017-11-01 11:30:00,90.68,90.73,90.53,90.73,18407.828983897834,74.9553,74.9966,74.8313,74.9966,18407.829
2017-11-01 12:00:00,90.72,90.72,90.44,90.63,8715.99111604664,74.9884,74.9884,74.7569,74.914,8715.9911
2017-11-01 12:30:00,90.56,90.57,90.38,90.39,6608.828428650749,74.8561,74.8644,74.7073,74.7156,6608.8284
2017-11-01 13:00:00,90.37,90.42,90.24,90.42,9702.94280955025,74.6991,74.7404,74.5916,74.7404,9702.9428
2017-11-01 13:30:00,90.41,90.41,90.19,90.22,3409.217101610216,74.7321,74.7321,74.5503,74.5751,3409.2171
2017-11-01 14:00:00,90.27,90.39,90.26,90.26,12595.780122154358,74.6164,74.7156,74.6081,74.6081,12595.7801
2017-11-01 14:30:00,90.24,90.5,90.23,90.4,23818.71182676291,74.5916,74.8065,74.5833,74.7239,23818.7118
2017-11-01 15:00:00,90.4,90.43,90.35,90.41,11850.36091060522,74.7239,74.7486,74.6825,74.7321,11850.3609
2017-11-01 15:30:00,90.4,90.55,90.3,90.34,41631.03831204886,74.7239,74.8478,74.6412,74.6743,41631.0383
2017-11-02 09:30:00,90.63,90.96,90.3,90.51,54795.94669627984,74.914,75.1867,74.6412,74.8148,54795.9467
2017-11-02 10:00:00,90.47,90.49,90.14,90.17,50655.191560244304,74.7817,74.7982,74.5089,74.5337,50655.1916
2017-11-02 10:30:00,90.19,90.57,90.06,90.16,32204.33092726263,74.5503,74.8644,74.4428,74.5255,32204.3309
2017-11-02 11:00:00,90.19,90.29,90.15,90.27,10827.318156579677,74.5503,74.6329,74.5172,74.6164,10827.3182
2017-11-02 11:30:00,90.22,90.48,90.1,90.46,11672.68184342032,74.5751,74.79,74.4759,74.7734,11672.6818
2017-11-02 12:00:00,90.46,90.84,90.42,90.74,20470.5719044975,74.7734,75.0876,74.7404,75.0049,20470.5719
2017-11-02 12:30:00,90.78,90.86,90.7,90.86,8782.620766240976,75.038,75.1041,74.9718,75.1041,8782.6208
2017-11-02 13:00:00,90.86,90.95,90.77,90.87,11912.826207662409,75.1041,75.1785,75.0297,75.1124,11912.8262
2017-11-02 13:30:00,90.86,91.37,90.77,91.24,60161.02165463631,75.1041,75.5256,75.0297,75.4182,60161.0217
2017-11-02 14:00:00,91.25,91.5,91.19,91.5,47902.55413659078,75.4265,75.6331,75.3769,75.6331,47902.5541
2017-11-02 14:30:00,91.5,91.5,91.21,91.29,40245.696835091614,75.6331,75.6331,75.3934,75.4595,40245.6968
2017-11-02 15:00:00,91.27,91.35,91.2,91.31,30936.97945585785,75.443,75.5091,75.3851,75.4761,30936.9795
2017-11-02 15:30:00,91.33,91.33,91.18,91.3,171572.73736812882,75.4926,75.4926,75.3686,75.4678,171572.7374
2017-11-03 09:30:00,91.3,91.48,90.8,90.8,34551.63797890061,75.4678,75.6166,75.0545,75.0545,34551.638
2017-11-03 10:00:00,90.81,91.0,90.49,90.86,15016.657412548582,75.0628,75.2198,74.7982,75.1041,15016.6574
2017-11-03 10:30:00,90.84,90.89,90.44,90.71,14312.881732370905,75.0876,75.1289,74.7569,74.9801,14312.8817
2017-11-03 11:00:00,90.68,90.79,90.55,90.71,7357.023875624653,74.9553,75.0462,74.8478,74.9801,7357.0239
2017-11-03 11:30:00,90.64,90.77,90.57,90.73,12191.837867851193,74.9222,75.0297,74.8644,74.9966,12191.8379
2017-11-03 12:00:00,90.73,90.77,90.5,90.5,7874.791782343143,74.9966,75.0297,74.8065,74.8065,7874.7918
2017-11-03 12:30:00,90.58,90.62,90.37,90.37,11971.127151582454,74.8726,74.9057,74.6991,74.6991,11971.1272
2017-11-03 13:00:00,90.35,90.44,90.3,90.44,18878.400888395336,74.6825,74.7569,74.6412,74.7569,18878.4009
2017-11-03 13:30:00,90.38,90.45,90.31,90.39,18132.9816768462,74.7073,74.7652,74.6495,74.7156,18132.9817
2017-11-03 14:00:00,90.41,90.63,90.38,90.55,13017.767906718487,74.7321,74.914,74.7073,74.8478,13017.7679
2017-11-03 14:30:00,90.56,90.58,90.47,90.52,9276.790671848972,74.8561,74.8726,74.7817,74.823,9276.7907
2017-11-03 15:00:00,90.54,90.6,90.46,90.52,12587.451415880068,74.8396,74.8892,74.7734,74.823,12587.4514
2017-11-03 15:30:00,90.55,90.6,90.49,90.53,46286.78511937812,74.8478,74.8892,74.7982,74.8313,46286.7851
2017-11-06 09:30:00,90.36,90.72,90.25,90.69,68244.03109383675,74.6908,74.9884,74.5999,74.9636,68244.0311
2017-11-06 10:00:00,90.68,90.73,90.46,90.67,59696.00222098834,74.9553,74.9966,74.7734,74.947,59696.0022
2017-11-06 10:30:00,90.65,90.67,90.37,90.41,13667.40699611327,74.9305,74.947,74.6991,74.7321,13667.407
2017-11-06 11:00:00,90.39,90.61,90.37,90.47,24053.30372015547,74.7156,74.8974,74.6991,74.7817,24053.3037
2017-11-06 11:30:00,90.49,90.54,90.16,90.17,25778.734036646307,74.7982,74.8396,74.5255,74.5337,25778.734
2017-11-06 12:00:00,90.13,90.32,90.11,90.32,13343.97556912826,74.5007,74.6577,74.4841,74.6577,13343.9756
2017-11-06 12:30:00,90.29,90.31,90.23,90.3,5183.231538034425,74.6329,74.6495,74.5833,74.6412,5183.2315
2017-11-06 13:00:00,90.35,90.37,90.31,90.31,5846.751804553026,74.6825,74.6991,74.6495,74.6495,5846.7518
2017-11-06 13:30:00,90.32,90.42,90.3,90.35,3053.858967240422,74.6577,74.7404,74.6412,74.6825,3053.859
2017-11-06 14:00:00,90.37,90.37,90.24,90.24,10027.76235424764,74.6991,74.6991,74.5916,74.5916,10027.7624
2017-11-06 14:30:00,90.21,90.21,90.05,90.05,24418.378678511937,74.5668,74.5668,74.4345,74.4345,24418.3787
2017-11-06 15:00:00,90.02,90.17,90.02,90.09,29060.24430871737,74.4097,74.5337,74.4097,74.4676,29060.2443
2017-11-06 15:30:00,90.09,90.34,90.07,90.22,69205.99666851749,74.4676,74.6743,74.4511,74.5751,69205.9967
2017-11-07 09:30:00,90.5,90.75,90.5,90.63,21231.26041088284,74.8065,75.0132,74.8065,74.914,21231.2604
2017-11-07 10:00:00,90.57,90.68,90.5,90.65,14146.307606885062,74.8644,74.9553,74.8065,74.9305,14146.3076
2017-11-07 10:30:00,90.6,90.66,90.22,90.22,26925.319267073846,74.8892,74.9388,74.5751,74.5751,26925.3193
2017-11-07 11:00:00,90.18,90.76,90.17,90.73,47702.66518600777,74.542,75.0214,74.5337,74.9966,47702.6652
2017-11-07 11:30:00,90.73,90.73,90.24,90.24,8585.508051082732,74.9966,74.9966,74.5916,74.5916,8585.5081
2017-11-07 12:00:00,90.22,90.41,90.21,90.21,10244.308717379234,74.5751,74.7321,74.5668,74.5668,10244.3087
2017-11-07 12:30:00,90.21,90.36,90.11,90.17,9691.837867851193,74.5668,74.6908,74.4841,74.5337,9691.8379
2017-11-07 13:00:00,90.18,90.27,90.13,90.14,5594.1143808995,74.542,74.6164,74.5007,74.5089,5594.1144
2017-11-07 13:30:00,90.23,90.27,90.16,90.16,6724.042198778456,74.5833,74.6164,74.5255,74.5255,6724.0422
2017-11-07 14:00:00,90.16,90.21,90.14,90.16,4777.901166018878,74.5255,74.5668,74.5089,74.5255,4777.9012
2017-11-07 14:30:00,90.14,90.22,90.06,90.16,37687.39589117157,74.5089,74.5751,74.4428,74.5255,37687.3959
2017-11-07 15:00:00,90.16,90.4,89.99,90.29,56054.96946141032,74.5255,74.7239,74.3849,74.6329,56054.9695
2017-11-07 15:30:00,90.29,90.4,90.22,90.38,39133.81454747362,74.6329,74.7239,74.5751,74.7073,39133.8145
2017-11-08 09:30:00,89.96,90.14,89.7,89.83,20760.68850638534,74.3602,74.5089,74.1452,74.2527,20760.6885
2017-11-08 10:00:00,89.65,89.77,89.25,89.41,14133.814547473625,74.1039,74.2031,73.7733,73.9055,14133.8145
2017-11-08 10:30:00,89.35,89.52,89.06,89.32,25542.75402554136,73.8559,73.9965,73.6162,73.8311,25542.754
2017-11-08 11:00:00,89.37,89.57,89.26,89.54,28529.98334258745,73.8725,74.0378,73.7815,74.013,28529.9833
2017-11-08 11:30:00,89.42,89.44,89.14,89.16,12201.554691837868,73.9138,73.9303,73.6823,73.6989,12201.5547
2017-11-08 12:00:00,89.1,89.6,89.1,89.6,12903.942254303163,73.6493,74.0626,73.6493,74.0626,12903.9423
2017-11-08 12:30:00,89.55,89.71,89.55,89.71,7291.782343142698,74.0212,74.1535,74.0212,74.1535,7291.7823
2017-11-08 13:00:00,89.78,90.1,89.74,90.01,57713.770127706826,74.2114,74.4759,74.1783,74.4015,57713.7701
2017-11-08 13:30:00,90.04,90.08,89.99,90.06,6068.850638534147,74.4263,74.4593,74.3849,74.4428,6068.8506
2017-11-08 14:00:00,90.0,90.24,89.93,90.15,29049.13936701832,74.3932,74.5916,74.3354,74.5172,29049.1394
2017-11-08 14:30:00,90.14,90.23,90.06,90.21,10970.294280955024,74.5089,74.5833,74.4428,74.5668,10970.2943
2017-11-08 15:00:00,90.2,90.23,90.1,90.19,18797.89006107717,74.5585,74.5833,74.4759,74.5503,18797.8901
2017-11-08 15:30:00,90.2,90.28,90.06,90.14,44293.448084397554,74.5585,74.6247,74.4428,74.5089,44293.4481
2017-11-09 09:30:00,89.12,89.26,88.72,88.96,53502.22098833981,73.6658,73.7815,73.3352,73.5336,53502.221
2017-11-09 10:00:00,89.03,89.34,88.93,89.27,16036.92393114936,73.5914,73.8477,73.5088,73.7898,16036.9239
2017-11-09 10:30:00,89.29,89.5,89.17,89.46,7043.309272626319,73.8063,73.9799,73.7071,73.9469,7043.3093
2017-11-09 11:00:00,89.45,89.5,89.24,89.26,6449.194891726818,73.9386,73.9799,73.765,73.7815,6449.1949
2017-11-09 11:30:00,89.27,89.39,88.85,88.85,16042.476401998889,73.7898,73.889,73.4426,73.4426,16042.4764
2017-11-09 12:00:00,88.86,88.86,88.36,88.41,27366.740699611324,73.4509,73.4509,73.0376,73.0789,27366.7407
2017-11-09 12:30:00,88.42,88.52,88.22,88.37,34253.19267073848,73.0872,73.1699,72.9219,73.0459,34253.1927
2017-11-09 13:00:00,88.37,88.65,88.32,88.41,53231.53803442531,73.0459,73.2773,73.0045,73.0789,53231.538
2017-11-09 13:30:00,88.36,88.52,88.3,88.31,23152.415324819543,73.0376,73.1699,72.988,72.9963,23152.4153
2017-11-09 14:00:00,88.35,88.49,88.33,88.37,17848.417545807883,73.0293,73.1451,73.0128,73.0459,17848.4175
2017-11-09 14:30:00,88.4,88.44,88.31,88.36,15642.69850083287,73.0707,73.1037,72.9963,73.0376,15642.6985
2017-11-09 15:00:00,88.38,88.61,88.37,88.59,21922.54303164908,73.0541,73.2443,73.0459,73.2277,21922.543
2017-11-09 15:30:00,88.58,89.01,88.54,88.93,110299.8334258745,73.2195,73.5749,73.1864,73.5088,110299.8334
2017-11-10 09:30:00,88.63,89.09,88.62,88.89,35349.80566352027,73.2608,73.641,73.2525,73.4757,35349.8057
2017-11-10 10:00:00,88.9,89.06,88.73,89.01,28838.14547473625,73.484,73.6162,73.3434,73.5749,28838.1455
2017-11-10 10:30:00,89.06,89.11,88.79,88.9,59311.49361465852,73.6162,73.6575,73.393,73.484,59311.4936
2017-11-10 11:00:00,88.92,88.95,88.67,88.74,34244.86396446418,73.5005,73.5253,73.2938,73.3517,34244.864
2017-11-10 11:30:00,88.74,88.83,88.7,88.77,3470.2942809550245,73.3517,73.4261,73.3186,73.3765,3470.2943
2017-11-10 12:00:00,88.86,88.89,88.81,88.83,1665.7412548584118,73.4509,73.4757,73.4096,73.4261,1665.7413
2017-11-10 12:30:00,88.88,89.01,88.84,88.89,38981.1215991116,73.4674,73.5749,73.4344,73.4757,38981.1216
2017-11-10 13:00:00,88.86,88.97,88.8,88.9,22429.20599666852,73.4509,73.5418,73.4013,73.484,22429.206
2017-11-10 13:30:00,88.93,88.93,88.8,88.8,13259.300388672958,73.5088,73.5088,73.4013,73.4013,13259.3004
2017-11-10 14:00:00,88.8,88.88,88.69,88.86,34174.0699611327,73.4013,73.4674,73.3104,73.4509,34174.07
2017-11-10 14:30:00,88.87,89.01,88.77,88.91,68120.48861743475,73.4592,73.5749,73.3765,73.4922,68120.4886
2017-11-10 15:00:00,88.98,88.98,88.83,88.9,20982.78734036646,73.5501,73.5501,73.4261,73.484,20982.7873
2017-11-10 15:30:00,88.86,89.03,88.75,88.92,49496.11327040532,73.4509,73.5914,73.36,73.5005,49496.1133
2017-11-13 09:30:00,87.79,87.95,87.43,87.77,37427.817878956135,72.5664,72.6987,72.2689,72.5499,37427.8179
2017-11-13 10:00:00,87.88,88.42,87.88,88.29,44318.43420322043,72.6408,73.0872,72.6408,72.9797,44318.4342
2017-11-13 10:30:00,88.36,88.36,88.15,88.36,6953.081621321488,73.0376,73.0376,72.864,73.0376,6953.0816
2017-11-13 11:00:00,88.33,88.42,88.26,88.42,11825.374791782342,73.0128,73.0872,72.9549,73.0872,11825.3748
2017-11-13 11:30:00,88.39,88.49,88.34,88.49,5259.578012215436,73.0624,73.1451,73.0211,73.1451,5259.578
2017-11-13 12:00:00,88.54,88.54,88.44,88.5,4858.411993337035,73.1864,73.1864,73.1037,73.1533,4858.412
2017-11-13 12:30:00,88.46,88.59,88.44,88.55,5298.445308162131,73.1203,73.2277,73.1037,73.1947,5298.4453
2017-11-13 13:00:00,88.55,88.61,88.45,88.59,8145.474736257634,73.1947,73.2443,73.112,73.2277,8145.4747
2017-11-13 13:30:00,88.6,88.79,88.55,88.68,29888.95058300944,73.236,73.393,73.1947,73.3021,29888.9506
2017-11-13 14:00:00,88.7,88.8,88.64,88.71,12297.334813992224,73.3186,73.4013,73.2691,73.3269,12297.3348
2017-11-13 14:30:00,88.71,88.75,88.65,88.72,23039.9777901166,73.3269,73.36,73.2773,73.3352,23039.9778
2017-11-13 15:00:00,88.72,88.8,88.67,88.8,12425.041643531373,73.3352,73.4013,73.2938,73.4013,12425.0416
2017-11-13 15:30:00,88.79,88.83,88.64,88.78,53151.02720710716,73.393,73.4261,73.2691,73.3848,53151.0272
2017-11-14 09:30:00,88.41,88.66,88.23,88.61,30998.05663520266,73.0789,73.2856,72.9301,73.2443,30998.0566
2017-11-14 10:00:00,88.65,88.65,88.29,88.29,30989.72792892837,73.2773,73.2773,72.9797,72.9797,30989.7279
2017-11-14 10:30:00,88.23,88.49,88.05,88.49,15408.10660744031,72.9301,73.1451,72.7814,73.1451,15408.1066
2017-11-14 11:00:00,88.39,88.68,88.36,88.68,12858.134369794558,73.0624,73.3021,73.0376,73.3021,12858.1344
2017-11-14 11:30:00,88.67,88.77,88.65,88.75,6524.153248195446,73.2938,73.3765,73.2773,73.36,6524.1532
2017-11-14 12:00:00,88.79,88.82,88.68,88.77,4909.772348695169,73.393,73.4178,73.3021,73.3765,4909.7723
2017-11-14 12:30:00,88.72,88.8,88.64,88.72,6801.776790671848,73.3352,73.4013,73.2691,73.3352,6801.7768
2017-11-14 13:00:00,88.72,88.73,88.63,88.63,9508.606329816768,73.3352,73.3434,73.2608,73.2608,9508.6063
2017-11-14 13:30:00,88.65,88.71,88.57,88.59,12351.471404775124,73.2773,73.3269,73.2112,73.2277,12351.4714
2017-11-14 14:00:00,88.58,88.66,88.54,88.66,9915.324819544696,73.2195,73.2856,73.1864,73.2856,9915.3248
2017-11-14 14:30:00,88.69,88.71,88.59,88.65,7634.647418101054,73.3104,73.3269,73.2277,73.2773,7634.6474
2017-11-14 15:00:00,88.67,88.68,88.59,88.59,4997.223764575236,73.2938,73.3021,73.2277,73.2277,4997.2238
2017-11-14 15:30:00,88.59,88.68,88.44,88.57,85574.68073292615,73.2277,73.3021,73.1037,73.2112,85574.6807
2017-11-15 09:30:00,87.58,87.64,86.81,86.81,106253.47029428097,72.3929,72.4425,71.7564,71.7564,106253.4703
2017-11-15 10:00:00,86.82,86.97,86.54,86.62,69162.96501943364,71.7647,71.8886,71.5332,71.5993,69162.965
2017-11-15 10:30:00,86.6,86.71,85.91,86.34,163609.1060521932,71.5828,71.6737,71.0125,71.3679,163609.1061
2017-11-15 11:00:00,86.43,87.07,86.38,86.84,53360.63298167684,71.4423,71.9713,71.401,71.7812,53360.633
2017-11-15 11:30:00,86.95,87.16,86.9,87.1,14865.352581898944,71.8721,72.0457,71.8308,71.9961,14865.3526
2017-11-15 12:00:00,87.07,87.1,86.92,87.05,10449.75013881177,71.9713,71.9961,71.8473,71.9548,10449.7501
2017-11-15 12:30:00,87.05,87.12,86.96,87.0,13763.187118267628,71.9548,72.0126,71.8804,71.9134,13763.1871
2017-11-15 13:00:00,87.0,87.08,86.96,86.97,10023.598001110491,71.9134,71.9796,71.8804,71.8886,10023.598
2017-11-15 13:30:00,86.97,86.99,86.72,86.76,33839.533592448635,71.8886,71.9052,71.682,71.7151,33839.5336
2017-11-15 14:00:00,86.76,86.78,86.58,86.73,29351.7490283176,71.7151,71.7316,71.5663,71.6903,29351.749
2017-11-15 14:30:00,86.74,86.95,86.71,86.76,28395.3359244864,71.6985,71.8721,71.6737,71.7151,28395.3359
2017-11-15 15:00:00,86.79,86.92,86.28,86.38,56388.11771238201,71.7399,71.8473,71.3183,71.401,56388.1177
2017-11-15 15:30:00,86.39,86.67,86.34,86.39,168300.9439200444,71.4092,71.6407,71.3679,71.4092,168300.9439
2017-11-16 09:30:00,86.65,86.69,86.3,86.48,37158.52304275402,71.6241,71.6572,71.3348,71.4836,37158.523
2017-11-16 10:00:00,86.48,86.66,86.47,86.56,20581.62132148806,71.4836,71.6324,71.4753,71.5497,20581.6213
2017-11-16 10:30:00,86.57,86.71,86.53,86.63,18202.387562465297,71.558,71.6737,71.5249,71.6076,18202.3876
2017-11-16 11:00:00,86.66,86.68,86.39,86.51,27078.01221543587,71.6324,71.6489,71.4092,71.5084,27078.0122
2017-11-16 11:30:00,86.45,86.83,86.45,86.82,23688.228761799,71.4588,71.7729,71.4588,71.7647,23688.2288
2017-11-16 12:00:00,86.76,87.07,86.76,87.07,15326.207662409772,71.7151,71.9713,71.7151,71.9713,15326.2077
2017-11-16 12:30:00,87.02,87.33,86.89,87.28,44926.42976124375,71.93,72.1862,71.8225,72.1449,44926.4298
2017-11-16 13:00:00,87.3,87.31,87.19,87.23,7505.552470849528,72.1614,72.1697,72.0705,72.1036,7505.5525
2017-11-16 13:30:00,87.22,87.31,87.11,87.19,9321.210438645196,72.0953,72.1697,72.0044,72.0705,9321.2104
2017-11-16 14:00:00,87.18,87.25,87.13,87.17,24228.2065519156,72.0622,72.1201,72.0209,72.054,24228.2066
2017-11-16 14:30:00,87.14,87.25,87.14,87.23,13364.797334813991,72.0292,72.1201,72.0292,72.1036,13364.7973
2017-11-16 15:00:00,87.25,87.27,87.15,87.2,18721.54358689617,72.1201,72.1366,72.0374,72.0788,18721.5436
2017-11-16 15:30:00,87.18,87.36,87.15,87.36,114430.87173792336,72.0622,72.211,72.0374,72.211,114430.8717
2017-11-17 09:30:00,86.75,87.2,86.52,87.14,153981.1215991116,71.7068,72.0788,71.5167,72.0292,153981.1216
2017-11-17 10:00:00,87.1,87.23,87.0,87.13,66239.58911715713,71.9961,72.1036,71.9134,72.0209,66239.5891
2017-11-17 10:30:00,87.1,87.24,87.04,87.15,58704.88617434758,71.9961,72.1118,71.9465,72.0374,58704.8862
2017-11-17 11:00:00,87.15,87.42,87.07,87.33,46943.36479733481,72.0374,72.2606,71.9713,72.1862,46943.3648
2017-11-17 11:30:00,87.36,87.64,87.35,87.53,43997.77901166018,72.211,72.4425,72.2027,72.3515,43997.779
2017-11-17 12:00:00,87.56,87.92,87.54,87.87,17262.631871182675,72.3763,72.6739,72.3598,72.6326,17262.6319
2017-11-17 12:30:00,87.89,87.92,87.78,87.85,25315.102720710714,72.6491,72.6739,72.5582,72.616,25315.1027
2017-11-17 13:00:00,87.84,87.84,87.6,87.6,11937.812326485286,72.6078,72.6078,72.4094,72.4094,11937.8123
2017-11-17 13:30:00,87.62,87.62,87.49,87.49,10283.176013325929,72.4259,72.4259,72.3185,72.3185,10283.176
2017-11-17 14:00:00,87.49,87.56,87.46,87.56,16646.307606885064,72.3185,72.3763,72.2937,72.3763,16646.3076
2017-11-17 14:30:00,87.56,87.59,87.53,87.57,39618.26762909495,72.3763,72.4011,72.3515,72.3846,39618.2676
2017-11-17 15:00:00,87.56,87.59,87.3,87.3,42008.606329816765,72.3763,72.4011,72.1614,72.1614,42008.6063
2017-11-17 15:30:00,87.29,87.34,87.13,87.3,173850.63853414767,72.1532,72.1945,72.0209,72.1614,173850.6385
2017-11-20 09:30:00,88.76,89.03,88.7,88.9,47790.11660188784,73.3682,73.5914,73.3186,73.484,47790.1166
2017-11-20 10:00:00,88.92,88.95,88.52,88.69,59299.00055524708,73.5005,73.5253,73.1699,73.3104,59299.0006
2017-11-20 10:30:00,88.68,88.8,88.57,88.78,40867.573570238754,73.3021,73.4013,73.2112,73.3848,40867.5736
2017-11-20 11:00:00,88.85,89.01,88.67,88.88,54498.88950583009,73.4426,73.5749,73.2938,73.4674,54498.8895
2017-11-20 11:30:00,88.99,89.07,88.9,89.0,11249.305941143808,73.5584,73.6245,73.484,73.5666,11249.3059
2017-11-20 12:00:00,88.95,88.98,88.74,88.8,10712.10438645197,73.5253,73.5501,73.3517,73.4013,10712.1044
2017-11-20 12:30:00,88.8,88.96,88.8,88.95,9855.63575791227,73.4013,73.5336,73.4013,73.5253,9855.6358
2017-11-20 13:00:00,88.95,88.99,88.93,88.98,4303.16490838423,73.5253,73.5584,73.5088,73.5501,4303.1649
2017-11-20 13:30:00,88.98,89.01,88.88,88.89,11646.307606885062,73.5501,73.5749,73.4674,73.4757,11646.3076
2017-11-20 14:00:00,88.89,88.89,88.77,88.8,14297.612437534704,73.4757,73.4757,73.3765,73.4013,14297.6124
2017-11-20 14:30:00,88.77,88.8,88.64,88.78,20849.528039977788,73.3765,73.4013,73.2691,73.3848,20849.528
2017-11-20 15:00:00,88.8,88.85,88.72,88.8,23441.143808995,73.4013,73.4426,73.3352,73.4013,23441.1438
2017-11-20 15:30:00,88.8,88.84,88.6,88.65,90594.1143808995,73.4013,73.4344,73.236,73.2773,90594.1144
2017-11-21 09:30:00,88.86,89.04,88.73,88.98,29100.49972237645,73.8069,73.9564,73.699,73.9066,29100.4997
2017-11-21 10:00:00,88.98,89.09,88.75,88.93,38947.80677401443,73.9066,73.998,73.7156,73.8651,38947.8068
2017-11-21 10:30:00,88.95,88.98,88.85,88.92,15222.09883398112,73.8817,73.9066,73.7986,73.8568,15222.0988
2017-11-21 11:00:00,88.88,88.95,88.7,88.86,23878.400888395336,73.8236,73.8817,73.674,73.8069,23878.4009
2017-11-21 11:30:00,88.87,88.87,88.77,88.83,4743.198223209328,73.8152,73.8152,73.7322,73.782,4743.1982
2017-11-21 12:00:00,88.86,88.87,88.74,88.74,3246.8073292615213,73.8069,73.8152,73.7073,73.7073,3246.8073
2017-11-21 12:30:00,88.73,88.8,88.72,88.8,1804.553026096613,73.699,73.7571,73.6907,73.7571,1804.553
2017-11-21 13:00:00,88.8,88.81,88.72,88.8,5724.597445863409,73.7571,73.7654,73.6907,73.7571,5724.5974
2017-11-21 13:30:00,88.8,88.96,88.75,88.89,8363.40921710161,73.7571,73.89,73.7156,73.8319,8363.4092
2017-11-21 14:00:00,88.88,89.11,88.88,89.11,18202.387562465297,73.8236,74.0146,73.8236,74.0146,18202.3876
2017-11-21 14:30:00,89.09,89.14,89.06,89.13,16794.83620210994,73.998,74.0395,73.9731,74.0312,16794.8362
2017-11-21 15:00:00,89.14,89.34,89.14,89.34,41389.50583009439,74.0395,74.2056,74.0395,74.2056,41389.5058
2017-11-21 15:30:00,89.32,89.33,89.11,89.14,95563.5757912271,74.189,74.1973,74.0146,74.0395,95563.5758
2017-11-22 09:30:00,89.11,89.14,88.88,88.97,22111.32704053304,74.0146,74.0395,73.8236,73.8983,22111.327
2017-11-22 10:00:00,88.99,89.17,88.97,89.1,16914.21432537479,73.9149,74.0644,73.8983,74.0063,16914.2143
2017-11-22 10:30:00,89.08,89.17,89.08,89.16,15967.51804553026,73.9897,74.0644,73.9897,74.0561,15967.518
2017-11-22 11:00:00,89.19,89.26,89.17,89.22,36771.23820099944,74.081,74.1392,74.0644,74.106,36771.2382
2017-11-22 11:30:00,89.25,89.29,89.22,89.25,17726.263187118268,74.1309,74.1641,74.106,74.1309,17726.2632
2017-11-22 12:00:00,89.23,89.28,89.22,89.28,3331.482509716824,74.1143,74.1558,74.106,74.1558,3331.4825
2017-11-22 12:30:00,89.24,89.24,89.16,89.22,5187.395891171571,74.1226,74.1226,74.0561,74.106,5187.3959
2017-11-22 13:00:00,89.24,89.24,89.16,89.16,2869.2393114936144,74.1226,74.1226,74.0561,74.0561,2869.2393
2017-11-22 13:30:00,89.19,89.23,89.16,89.19,3095.502498611882,74.081,74.1143,74.0561,74.081,3095.5025
2017-11-22 14:00:00,89.17,89.32,89.16,89.3,5730.149916712937,74.0644,74.189,74.0561,74.1724,5730.1499
2017-11-22 14:30:00,89.31,89.34,89.28,89.32,3295.391449194892,74.1807,74.2056,74.1558,74.189,3295.3914
2017-11-22 15:00:00,89.29,89.32,89.21,89.28,8436.979455857856,74.1641,74.189,74.0977,74.1558,8436.9795
2017-11-22 15:30:00,89.3,89.43,89.21,89.34,66871.18267629095,74.1724,74.2804,74.0977,74.2056,66871.1827
2017-11-24 09:30:00,89.56,89.56,89.25,89.27,45725.985563575785,74.3884,74.3884,74.1309,74.1475,45725.9856
2017-11-24 10:00:00,89.27,89.29,89.19,89.24,12769.294836202109,74.1475,74.1641,74.081,74.1226,12769.2948
2017-11-24 10:30:00,89.23,89.34,89.19,89.25,11333.98112159911,74.1143,74.2056,74.081,74.1309,11333.9811
2017-11-24 11:00:00,89.26,89.63,89.25,89.57,40081.89894503054,74.1392,74.4465,74.1309,74.3967,40081.8989
2017-11-24 11:30:00,89.54,89.54,89.38,89.39,4021.3770127706825,74.3717,74.3717,74.2389,74.2472,4021.377
2017-11-24 12:00:00,89.42,89.43,89.26,89.26,8735.424764019988,74.2721,74.2804,74.1392,74.1392,8735.4248
2017-11-24 12:30:00,89.31,89.5,89.28,89.49,20803.720155469186,74.1807,74.3385,74.1558,74.3302,20803.7202
2017-11-27 09:30:00,90.29,90.71,90.21,90.5,38002.498611882285,74.9947,75.3435,74.9282,75.1691,38002.4986
2017-11-27 10:00:00,90.48,90.48,90.11,90.27,23024.7084952804,75.1525,75.1525,74.8452,74.9781,23024.7085
2017-11-27 10:30:00,90.26,90.36,90.24,90.36,15992.504164353137,74.9698,75.0528,74.9532,75.0528,15992.5042
2017-11-27 11:00:00,90.37,90.48,90.22,90.22,20081.89894503053,75.0611,75.1525,74.9366,74.9366,20081.8989
2017-11-27 11:30:00,90.21,90.27,90.09,90.14,7365.352581898945,74.9282,74.9781,74.8286,74.8701,7365.3526
2017-11-27 12:00:00,90.18,90.28,90.14,90.27,17629.094947251524,74.9033,74.9864,74.8701,74.9781,17629.0949
2017-11-27 12:30:00,90.24,90.27,90.05,90.05,10209.605774569683,74.9532,74.9781,74.7954,74.7954,10209.6058
2017-11-27 13:00:00,90.05,90.08,90.04,90.05,14215.713492504165,74.7954,74.8203,74.787,74.7954,14215.7135
2017-11-27 13:30:00,90.06,90.17,90.01,90.01,20183.231538034423,74.8037,74.895,74.7621,74.7621,20183.2315
2017-11-27 14:00:00,90.01,90.09,89.98,90.07,9317.046085508053,74.7621,74.8286,74.7372,74.812,9317.0461
2017-11-27 14:30:00,90.07,90.18,90.07,90.17,16865.63020544142,74.812,74.9033,74.812,74.895,16865.6302
2017-11-27 15:00:00,90.16,90.19,90.13,90.17,11657.41254858412,74.8867,74.9116,74.8618,74.895,11657.4125
2017-11-27 15:30:00,90.19,90.19,89.99,90.01,75702.38756246529,74.9116,74.9116,74.7455,74.7621,75702.3876
2017-11-28 09:30:00,91.08,91.15,90.8,91.02,40402.55413659078,75.6509,75.709,75.4183,75.601,40402.5541
2017-11-28 10:00:00,91.07,91.15,90.84,91.06,48463.35369239311,75.6426,75.709,75.4515,75.6343,48463.3537
2017-11-28 10:30:00,91.09,91.3,91.07,91.22,33488.33981121599,75.6592,75.8336,75.6426,75.7672,33488.3398
2017-11-28 11:00:00,91.19,91.2,91.05,91.18,23031.64908384231,75.7422,75.7505,75.626,75.7339,23031.6491
2017-11-28 11:30:00,91.2,91.22,91.06,91.17,4836.202109938922,75.7505,75.7672,75.6343,75.7256,4836.2021
2017-11-28 12:00:00,91.14,91.2,91.09,91.16,7357.023875624653,75.7007,75.7505,75.6592,75.7173,7357.0239
2017-11-28 12:30:00,91.16,91.27,91.13,91.27,15682.953914491947,75.7173,75.8087,75.6924,75.8087,15682.9539
2017-11-28 13:00:00,91.27,91.41,91.27,91.3,12758.189894503052,75.8087,75.925,75.8087,75.8336,12758.1899
2017-11-28 13:30:00,91.27,91.27,91.07,91.07,11450.5830094392,75.8087,75.8087,75.6426,75.6426,11450.583
2017-11-28 14:00:00,91.04,91.17,90.99,91.15,14369.794558578567,75.6176,75.7256,75.5761,75.709,14369.7946
2017-11-28 14:30:00,91.15,91.38,91.14,91.38,9876.457523598,75.709,75.9,75.7007,75.9,9876.4575
2017-11-28 15:00:00,91.36,91.58,91.34,91.45,31215.99111604664,75.8834,76.0662,75.8668,75.9582,31215.9911
2017-11-28 15:30:00,91.46,91.6,91.44,91.52,55235.98001110494,75.9665,76.0828,75.9499,76.0163,55235.98
2017-11-29 09:30:00,91.79,92.02,91.79,91.97,22458.35646862854,76.2406,76.4316,76.2406,76.3901,22458.3565
2017-11-29 10:00:00,91.96,92.02,91.54,91.67,23510.549694614103,76.3818,76.4316,76.0329,76.1409,23510.5497
2017-11-29 10:30:00,91.72,91.74,91.48,91.65,15607.99555802332,76.1825,76.1991,75.9831,76.1243,15607.9956
2017-11-29 11:00:00,91.61,91.63,90.98,91.25,53139.9222654081,76.0911,76.1077,75.5678,75.7921,53139.9223
2017-11-29 11:30:00,91.19,91.33,91.14,91.18,9079.677956690726,75.7422,75.8585,75.7007,75.7339,9079.678
2017-11-29 12:00:00,91.17,91.27,91.07,91.24,4975.013881177123,75.7256,75.8087,75.6426,75.7838,4975.0139
2017-11-29 12:30:00,91.21,91.28,91.17,91.27,5716.268739589117,75.7588,75.817,75.7256,75.8087,5716.2687
2017-11-29 13:00:00,91.3,91.3,91.21,91.27,6174.34758467518,75.8336,75.8336,75.7588,75.8087,6174.3476
2017-11-29 13:30:00,91.28,91.33,91.22,91.33,26096.612992781786,75.817,75.8585,75.7672,75.8585,26096.613
2017-11-29 14:00:00,91.35,91.45,91.32,91.36,9736.257634647418,75.8751,75.9582,75.8502,75.8834,9736.2576
2017-11-29 14:30:00,91.35,91.45,91.25,91.36,21095.224875069405,75.8751,75.9582,75.7921,75.8834,21095.2249
2017-11-29 15:00:00,91.38,91.5,91.38,91.47,7812.326485285952,75.9,75.9997,75.9,75.9748,7812.3265
2017-11-29 15:30:00,91.44,91.49,91.33,91.37,41025.8189894503,75.9499,75.9914,75.8585,75.8917,41025.819
2017-11-30 09:30:00,92.21,92.22,91.92,92.19,68598.00111049417,76.5894,76.5978,76.3486,76.5728,68598.0011
2017-11-30 10:00:00,92.2,92.38,91.95,91.95,34436.4242087729,76.5811,76.7306,76.3735,76.3735,34436.4242
2017-11-30 10:30:00,91.9,91.9,91.69,91.83,12297.334813992224,76.332,76.332,76.1575,76.2738,12297.3348
2017-11-30 11:00:00,91.83,92.13,91.74,91.77,71479.73348139922,76.2738,76.523,76.1991,76.224,71479.7335
2017-11-30 11:30:00,91.77,91.81,91.61,91.69,11322.876179900057,76.224,76.2572,76.0911,76.1575,11322.8762
2017-11-30 12:00:00,91.7,92.02,91.69,92.02,7477.790116601887,76.1658,76.4316,76.1575,76.4316,7477.7901
2017-11-30 12:30:00,92.02,92.38,91.97,92.07,18657.6901721266,76.4316,76.7306,76.3901,76.4732,18657.6902
2017-11-30 13:00:00,92.08,92.15,92.0,92.11,8632.70405330372,76.4815,76.5396,76.415,76.5064,8632.7041
2017-11-30 13:30:00,92.11,92.11,91.85,91.98,6500.5552470849525,76.5064,76.5064,76.2904,76.3984,6500.5552
2017-11-30 14:00:00,92.0,92.02,91.92,92.01,4103.275957801221,76.415,76.4316,76.3486,76.4233,4103.276
2017-11-30 14:30:00,91.96,92.07,91.84,91.87,8890.893947806773,76.3818,76.4732,76.2821,76.307,8890.8939
2017-11-30 15:00:00,91.88,92.18,91.7,92.18,27166.85174902832,76.3153,76.5645,76.1658,76.5645,27166.8517
2017-11-30 15:30:00,92.23,92.3,91.94,92.15,64001.94336479733,76.6061,76.6642,76.3652,76.5396,64001.9434
2017-12-01 09:30:00,92.69,92.72,92.15,92.25,89480.84397556912,76.9881,77.013,76.5396,76.6227,89480.844
2017-12-01 10:00:00,92.3,92.74,91.82,92.73,67234.86951693502,76.6642,77.0297,76.2655,77.0214,67234.8695
2017-12-01 10:30:00,92.7,93.18,92.53,93.18,27677.67906718489,76.9964,77.3951,76.8552,77.3951,27677.6791
2017-12-01 11:00:00,93.1,93.23,92.21,92.38,90066.62965019433,77.3287,77.4367,76.5894,76.7306,90066.6297
2017-12-01 11:30:00,92.3,92.61,91.81,92.13,30653.803442531924,76.6642,76.9217,76.2572,76.523,30653.8034
2017-12-01 12:00:00,92.13,92.62,92.09,92.41,27062.742920599663,76.523,76.93,76.4898,76.7556,27062.7429
2017-12-01 12:30:00,92.46,92.79,92.33,92.71,9022.765130483063,76.7971,77.0712,76.6891,77.0047,9022.7651
2017-12-01 13:00:00,92.74,93.14,92.72,92.9,18069.12826207662,77.0297,77.3619,77.013,77.1626,18069.1283
2017-12-01 13:30:00,92.84,93.13,92.77,92.77,31096.612992781786,77.1127,77.3536,77.0546,77.0546,31096.613
2017-12-01 14:00:00,92.71,92.9,92.68,92.85,17116.879511382565,77.0047,77.1626,76.9798,77.121,17116.8795
2017-12-01 14:30:00,92.87,92.96,92.72,92.96,24354.525263742365,77.1376,77.2124,77.013,77.2124,24354.5253
2017-12-01 15:00:00,92.92,93.29,92.81,93.27,32225.15269294836,77.1792,77.4865,77.0878,77.4699,32225.1527
2017-12-01 15:30:00,93.24,93.54,93.21,93.44,69948.63964464187,77.445,77.6941,77.42,77.6111,69948.6396
2017-12-04 09:30:00,93.26,93.32,92.95,93.03,57756.80177679067,77.4616,77.5114,77.2041,77.2705,57756.8018
2017-12-04 10:00:00,93.02,93.24,92.71,92.92,29293.448084397554,77.2622,77.445,77.0047,77.1792,29293.4481
2017-12-04 10:30:00,92.92,92.98,92.73,92.87,25079.122709605774,77.1792,77.229,77.0214,77.1376,25079.1227
2017-12-04 11:00:00,92.83,92.97,92.67,92.81,26971.12715158245,77.1044,77.2207,76.9715,77.0878,26971.1272
2017-12-04 11:30:00,92.84,93.12,92.79,92.79,6281.232648528595,77.1127,77.3453,77.0712,77.0712,6281.2326
2017-12-04 12:00:00,92.77,92.91,92.56,92.59,19745.97445863409,77.0546,77.1709,76.8802,76.9051,19745.9745
2017-12-04 12:30:00,92.57,92.6,92.39,92.39,11807.329261521376,76.8885,76.9134,76.739,76.739,11807.3293
2017-12-04 13:00:00,92.41,92.57,92.26,92.53,20848.139922265407,76.7556,76.8885,76.631,76.8552,20848.1399
2017-12-04 13:30:00,92.53,92.64,92.44,92.49,12100.22209883398,76.8552,76.9466,76.7805,76.822,12100.2221
2017-12-04 14:00:00,92.51,92.51,91.97,92.15,29392.00444197668,76.8386,76.8386,76.3901,76.5396,29392.0044
2017-12-04 14:30:00,92.14,92.25,91.98,92.02,35260.966129927816,76.5313,76.6227,76.3984,76.4316,35260.9661
2017-12-04 15:00:00,92.02,92.18,91.97,92.11,28459.18933925597,76.4316,76.5645,76.3901,76.5064,28459.1893
2017-12-04 15:30:00,92.1,92.11,91.71,91.79,116501.94336479732,76.4981,76.5064,76.1741,76.2406,116501.9434
2017-12-05 09:30:00,92.56,92.74,92.23,92.5,80251.24930594114,76.8802,77.0297,76.6061,76.8303,80251.2493
2017-12-05 10:00:00,92.45,92.65,92.39,92.59,16536.646307606883,76.7888,76.9549,76.739,76.9051,16536.6463
2017-12-05 10:30:00,92.62,92.81,92.62,92.77,45026.37423653525,76.93,77.0878,76.93,77.0546,45026.3742
2017-12-05 11:00:00,92.76,92.89,92.66,92.7,33689.61687951138,77.0463,77.1543,76.9632,76.9964,33689.6169
2017-12-05 11:30:00,92.69,92.7,92.5,92.59,18536.92393114936,76.9881,76.9964,76.8303,76.9051,18536.9239
2017-12-05 12:00:00,92.5,92.51,92.41,92.43,13055.247084952804,76.8303,76.8386,76.7556,76.7722,13055.2471
2017-12-05 12:30:00,92.46,92.64,92.43,92.46,27201.554691837868,76.7971,76.9466,76.7722,76.7971,27201.5547
2017-12-05 13:00:00,92.48,92.71,92.47,92.61,11023.04275402554,76.8137,77.0047,76.8054,76.9217,11023.0428
2017-12-05 13:30:00,92.63,92.66,92.57,92.59,11120.210993892282,76.9383,76.9632,76.8885,76.9051,11120.211
2017-12-05 14:00:00,92.59,92.61,92.51,92.56,27119.65574680733,76.9051,76.9217,76.8386,76.8802,27119.6557
2017-12-05 14:30:00,92.59,92.59,92.36,92.41,35781.51027207107,76.9051,76.9051,76.714,76.7556,35781.5103
2017-12-05 15:00:00,92.38,92.51,92.21,92.51,33298.16768461966,76.7306,76.8386,76.5894,76.8386,33298.1677
2017-12-05 15:30:00,92.49,92.67,92.37,92.45,87343.14269850083,76.822,76.9715,76.7223,76.7888,87343.1427
2017-12-06 09:30:00,92.33,92.64,91.76,91.99,30873.12604108828,76.6891,76.9466,76.2157,76.4067,30873.126
2017-12-06 10:00:00,91.94,92.07,91.59,91.62,27498.611882287616,76.3652,76.4732,76.0745,76.0994,27498.6119
2017-12-06 10:30:00,91.64,92.07,91.57,92.02,84540.53303720155,76.116,76.4732,76.0579,76.4316,84540.533
2017-12-06 11:00:00,92.02,92.06,91.37,91.41,27280.67740144364,76.4316,76.4649,75.8917,75.925,27280.6774
2017-12-06 11:30:00,91.38,91.48,91.14,91.14,9476.679622431982,75.9,75.9831,75.7007,75.7007,9476.6796
2017-12-06 12:00:00,91.17,91.17,90.86,90.94,24101.88784008884,75.7256,75.7256,75.4681,75.5346,24101.8878
2017-12-06 12:30:00,90.94,91.22,90.93,90.94,46174.347584675175,75.5346,75.7672,75.5263,75.5346,46174.3476
2017-12-06 13:00:00,90.91,91.15,90.77,91.12,24909.77234869517,75.5097,75.709,75.3934,75.6841,24909.7723
2017-12-06 13:30:00,91.09,91.85,91.0,91.71,142036.3686840644,75.6592,76.2904,75.5844,76.1741,142036.3687
2017-12-06 14:00:00,91.76,91.92,91.67,91.81,109576.62409772348,76.2157,76.3486,76.1409,76.2572,109576.6241
2017-12-06 14:30:00,91.81,91.97,91.59,91.82,89335.09161576901,76.2572,76.3901,76.0745,76.2655,89335.0916
2017-12-06 15:00:00,91.82,91.85,91.66,91.8,132376.457523598,76.2655,76.2904,76.1326,76.2489,132376.4575
2017-12-06 15:30:00,91.79,91.84,91.34,91.44,297559.6890616324,76.2406,76.2821,75.8668,75.9499,297559.6891
2017-12-07 09:30:00,91.73,91.94,91.66,91.86,98642.42087729038,76.1908,76.3652,76.1326,76.2987,98642.4209
2017-12-07 10:00:00,91.79,91.9,91.69,91.84,104050.5274847307,76.2406,76.332,76.1575,76.2821,104050.5275
2017-12-07 10:30:00,91.85,91.97,91.81,91.85,37702.66518600777,76.2904,76.3901,76.2572,76.2904,37702.6652
2017-12-07 11:00:00,91.87,92.3,91.84,92.29,29719.60022209883,76.307,76.6642,76.2821,76.6559,29719.6002
2017-12-07 11:30:00,92.3,92.31,91.97,92.14,13250.971682398667,76.6642,76.6725,76.3901,76.5313,13250.9717
2017-12-07 12:00:00,92.16,92.4,92.09,92.33,28131.593559133813,76.5479,76.7473,76.4898,76.6891,28131.5936
2017-12-07 12:30:00,92.32,92.61,92.29,92.47,32992.78178789561,76.6808,76.9217,76.6559,76.8054,32992.7818
2017-12-07 13:00:00,92.48,92.49,92.3,92.43,27008.60632981677,76.8137,76.822,76.6642,76.7722,27008.6063
2017-12-07 13:30:00,92.38,92.52,92.37,92.43,18455.02498611882,76.7306,76.8469,76.7223,76.7722,18455.025
2017-12-07 14:00:00,92.42,92.48,92.36,92.45,57577.734591893386,76.7639,76.8137,76.714,76.7888,57577.7346
2017-12-07 14:30:00,92.43,92.54,92.31,92.54,64197.66796224319,76.7722,76.8635,76.6725,76.8635,64197.668
2017-12-07 15:00:00,92.51,92.6,92.44,92.52,55989.72792892837,76.8386,76.9134,76.7805,76.8469,55989.7279
2017-12-07 15:30:00,92.54,92.6,92.46,92.5,122920.59966685176,76.8635,76.9134,76.7971,76.8303,122920.5997
2017-12-08 09:30:00,92.9,92.95,92.15,92.6,38209.328151027206,77.1626,77.2041,76.5396,76.9134,38209.3282
2017-12-08 10:00:00,92.61,92.69,92.46,92.6,14521.099389228206,76.9217,76.9881,76.7971,76.9134,14521.0994
2017-12-08 10:30:00,92.63,93.0,92.58,92.91,10179.067184897278,76.9383,77.2456,76.8968,77.1709,10179.0672
2017-12-08 11:00:00,92.92,93.0,92.77,92.86,20519.15602443087,77.1792,77.2456,77.0546,77.1293,20519.156
2017-12-08 11:30:00,92.9,93.15,92.85,93.06,4025.541365907829,77.1626,77.3702,77.121,77.2955,4025.5414
2017-12-08 12:00:00,93.03,93.03,92.79,92.89,9687.673514714048,77.2705,77.2705,77.0712,77.1543,9687.6735
2017-12-08 12:30:00,92.9,92.97,92.77,92.79,7218.212104386452,77.1626,77.2207,77.0546,77.0712,7218.2121
2017-12-08 13:00:00,92.77,92.92,92.77,92.85,8074.680732926152,77.0546,77.1792,77.0546,77.121,8074.6807
2017-12-08 13:30:00,92.86,92.87,92.72,92.78,9296.22431982232,77.1293,77.1376,77.013,77.0629,9296.2243
2017-12-08 14:00:00,92.75,92.77,92.53,92.67,14947.251526929482,77.038,77.0546,76.8552,76.9715,14947.2515
2017-12-08 14:30:00,92.67,92.71,92.53,92.69,15365.074958356468,76.9715,77.0047,76.8552,76.9881,15365.075
2017-12-08 15:00:00,92.72,92.86,92.63,92.77,21263.187118267622,77.013,77.1293,76.9383,77.0546,21263.1871
2017-12-08 15:30:00,92.77,92.9,92.55,92.69,98820.09994447528,77.0546,77.1626,76.8718,76.9881,98820.0999
2017-12-11 09:30:00,92.38,92.39,91.81,92.02,66848.97279289283,76.7306,76.739,76.2572,76.4316,66848.9728
2017-12-11 10:00:00,92.05,92.4,92.05,92.15,68384.23098278734,76.4565,76.7473,76.4565,76.5396,68384.231
2017-12-11 10:30:00,92.14,92.33,92.03,92.2,82549.97223764575,76.5313,76.6891,76.4399,76.5811,82549.9722
2017-12-11 11:00:00,92.24,92.57,92.2,92.48,114598.83398112158,76.6144,76.8885,76.5811,76.8137,114598.834
2017-12-11 11:30:00,92.51,92.64,92.38,92.55,99360.07773459188,76.8386,76.9466,76.7306,76.8718,99360.0777
2017-12-11 12:00:00,92.55,92.66,92.54,92.59,56550.5274847307,76.8718,76.9632,76.8635,76.9051,56550.5275
2017-12-11 12:30:00,92.56,92.6,92.28,92.28,16901.72126596335,76.8802,76.9134,76.6476,76.6476,16901.7213
2017-12-11 13:00:00,92.31,92.42,91.87,91.95,29622.43198223209,76.6725,76.7639,76.307,76.3735,29622.432
2017-12-11 13:30:00,91.98,92.1,91.96,91.99,26447.80677401444,76.3984,76.4981,76.3818,76.4067,26447.8068
2017-12-11 14:00:00,92.05,92.16,91.96,91.97,13325.930038867296,76.4565,76.5479,76.3818,76.3901,13325.93
2017-12-11 14:30:00,91.95,92.0,91.89,92.0,7967.795669072737,76.3735,76.415,76.3237,76.415,7967.7957
2017-12-11 15:00:00,92.01,92.01,91.81,91.87,33262.076624097725,76.4233,76.4233,76.2572,76.307,33262.0766
2017-12-11 15:30:00,91.88,92.12,91.8,92.04,113269.01721265964,76.3153,76.5147,76.2489,76.4482,113269.0172
2017-12-12 09:30:00,92.64,92.76,92.41,92.55,86204.88617434757,76.9466,77.0463,76.7556,76.8718,86204.8862
2017-12-12 10:00:00,92.55,92.61,92.21,92.27,65434.480843975565,76.8718,76.9217,76.5894,76.6393,65434.4808
2017-12-12 10:30:00,92.3,92.63,92.28,92.57,54808.43975569128,76.6642,76.9383,76.6476,76.8885,54808.4398
2017-12-12 11:00:00,92.58,92.68,92.36,92.67,52820.65519156024,76.8968,76.9798,76.714,76.9715,52820.6552
2017-12-12 11:30:00,92.63,92.72,92.59,92.62,10906.440866185452,76.9383,77.013,76.9051,76.93,10906.4409
2017-12-12 12:00:00,92.68,92.68,92.5,92.53,38557.74569683509,76.9798,76.9798,76.8303,76.8552,38557.7457
2017-12-12 12:30:00,92.54,92.69,92.54,92.58,14883.39811215991,76.8635,76.9881,76.8635,76.8968,14883.3981
2017-12-12 13:00:00,92.56,92.58,92.51,92.56,18325.930038867296,76.8802,76.8968,76.8386,76.8802,18325.93
2017-12-12 13:30:00,92.59,92.68,92.54,92.59,21654.63631315936,76.9051,76.9798,76.8635,76.9051,21654.6363
2017-12-12 14:00:00,92.57,92.82,92.57,92.75,47659.63353692393,76.8885,77.0961,76.8885,77.038,47659.6335
2017-12-12 14:30:00,92.75,92.79,92.71,92.75,46331.204886174346,77.038,77.0712,77.0047,77.038,46331.2049
2017-12-12 15:00:00,92.76,92.77,92.44,92.44,51121.59911160466,77.0463,77.0546,76.7805,76.7805,51121.5991
2017-12-12 15:30:00,92.46,92.67,92.44,92.56,96253.47029428097,76.7971,76.9715,76.7805,76.8802,96253.4703
2017-12-13 09:30:00,92.8,92.87,92.42,92.43,40306.77401443642,77.0795,77.1376,76.7639,76.7722,40306.774
2017-12-13 10:00:00,92.48,92.49,91.97,91.97,26307.60688506385,76.8137,76.822,76.3901,76.3901,26307.6069
2017-12-13 10:30:00,91.97,92.0,91.84,91.87,38441.143808995,76.3901,76.415,76.2821,76.307,38441.1438
2017-12-13 11:00:00,91.84,91.85,91.42,91.52,68241.254858412,76.2821,76.2904,75.9333,76.0163,68241.2549
2017-12-13 11:30:00,91.47,91.49,91.2,91.24,25446.973903387006,75.9748,75.9914,75.7505,75.7838,25446.9739
2017-12-13 12:00:00,91.17,91.21,90.86,90.86,12983.06496390894,75.7256,75.7588,75.4681,75.4681,12983.065
2017-12-13 12:30:00,90.86,91.02,90.73,90.96,42406.996113270405,75.4681,75.601,75.3602,75.5512,42406.9961
2017-12-13 13:00:00,90.95,90.99,90.71,90.77,46215.99111604664,75.5429,75.5761,75.3435,75.3934,46215.9911
2017-12-13 13:30:00,90.78,90.78,90.25,90.46,30524.7084952804,75.4017,75.4017,74.9615,75.1359,30524.7085
2017-12-13 14:00:00,90.53,90.65,90.39,90.42,66557.4680732926,75.194,75.2937,75.0778,75.1027,66557.4681
2017-12-13 14:30:00,90.4,90.78,90.37,90.77,40237.36812881732,75.0861,75.4017,75.0611,75.3934,40237.3681
2017-12-13 15:00:00,90.76,90.76,90.45,90.54,68110.77179344808,75.3851,75.3851,75.1276,75.2023,68110.7718
2017-12-13 15:30:00,90.53,90.66,90.29,90.31,224897.2792892837,75.194,75.302,74.9947,75.0113,224897.2793
2017-12-14 09:30:00,90.74,91.0,90.74,90.94,22451.415880066623,75.3685,75.5844,75.3685,75.5346,22451.4159
2017-12-14 10:00:00,90.97,90.98,90.63,90.66,28188.50638534148,75.5595,75.5678,75.2771,75.302,28188.5064
2017-12-14 10:30:00,90.68,91.02,90.68,90.94,93782.62076624096,75.3186,75.601,75.3186,75.5346,93782.6208
2017-12-14 11:00:00,90.94,91.04,90.89,90.94,68330.09439200444,75.5346,75.6176,75.4931,75.5346,68330.0944
2017-12-14 11:30:00,90.94,90.97,90.86,90.97,44100.49972237645,75.5346,75.5595,75.4681,75.5595,44100.4997
2017-12-14 12:00:00,90.96,91.15,90.83,90.89,33974.18101054969,75.5512,75.709,75.4432,75.4931,33974.181
2017-12-14 12:30:00,90.84,90.95,90.81,90.91,14980.566352026652,75.4515,75.5429,75.4266,75.5097,14980.5664
2017-12-14 13:00:00,90.93,90.93,90.6,90.68,15953.63686840644,75.5263,75.5263,75.2522,75.3186,15953.6369
2017-12-14 13:30:00,90.69,90.82,90.63,90.81,67466.68517490283,75.3269,75.4349,75.2771,75.4266,67466.6852
2017-12-14 14:00:00,90.78,91.02,90.66,90.66,64042.19877845641,75.4017,75.601,75.302,75.302,64042.1988
2017-12-14 14:30:00,90.58,90.76,90.33,90.53,83890.89394780676,75.2356,75.3851,75.0279,75.194,83890.8939
2017-12-14 15:00:00,90.5,90.74,90.42,90.6,82171.01610216546,75.1691,75.3685,75.1027,75.2522,82171.0161
2017-12-14 15:30:00,90.6,90.71,90.4,90.48,67822.04330927262,75.2522,75.3435,75.0861,75.1525,67822.0433
2017-12-15 09:30:00,90.29,90.71,90.29,90.6,32158.523042754023,74.9947,75.3435,74.9947,75.2522,32158.523
2017-12-15 10:00:00,90.6,90.82,90.58,90.73,30234.59189339256,75.2522,75.4349,75.2356,75.3602,30234.5919
2017-12-15 10:30:00,90.7,90.76,90.57,90.76,65863.40921710161,75.3352,75.3851,75.2273,75.3851,65863.4092
2017-12-15 11:00:00,90.73,90.91,90.5,90.89,114761.24375347028,75.3602,75.5097,75.1691,75.4931,114761.2438
2017-12-15 11:30:00,90.94,91.14,90.94,91.14,5313.714602998334,75.5346,75.7007,75.5346,75.7007,5313.7146
2017-12-15 12:00:00,91.15,91.16,91.03,91.09,5244.308717379234,75.709,75.7173,75.6093,75.6592,5244.3087
2017-12-15 12:30:00,91.05,91.22,91.05,91.15,10949.472515269294,75.626,75.7672,75.626,75.709,10949.4725
2017-12-15 13:00:00,91.13,91.15,90.91,90.96,39096.33536923931,75.6924,75.709,75.5097,75.5512,39096.3354
2017-12-15 13:30:00,90.96,91.02,90.92,90.98,26288.173237090505,75.5512,75.601,75.518,75.5678,26288.1732
2017-12-15 14:00:00,90.98,91.18,90.91,91.1,35813.43697945586,75.5678,75.7339,75.5097,75.6675,35813.437
2017-12-15 14:30:00,91.12,91.16,90.89,90.89,42391.7268184342,75.6841,75.7173,75.4931,75.4931,42391.7268
2017-12-15 15:00:00,90.95,91.05,90.93,91.0,10555.247084952804,75.5429,75.626,75.5263,75.5844,10555.2471
2017-12-15 15:30:00,91.01,91.02,90.59,90.77,90635.75791227096,75.5927,75.601,75.2439,75.3934,90635.7579
2017-12-18 09:30:00,92.56,93.0,92.51,93.0,37636.03553581343,76.8802,77.2456,76.8386,77.2456,37636.0355
2017-12-18 10:00:00,93.0,93.2,92.9,92.92,18588.284286507496,77.2456,77.4117,77.1626,77.1792,18588.2843
2017-12-18 10:30:00,92.89,93.03,92.82,92.87,21057.74569683509,77.1543,77.2705,77.0961,77.1376,21057.7457
2017-12-18 11:00:00,92.92,93.32,92.9,93.22,53266.24097723487,77.1792,77.5114,77.1626,77.4283,53266.241
2017-12-18 11:30:00,93.22,93.22,92.81,92.95,29558.57856746252,77.4283,77.4283,77.0878,77.2041,29558.5786
2017-12-18 12:00:00,92.93,93.18,92.74,93.15,32198.778456413103,77.1875,77.3951,77.0297,77.3702,32198.7785
2017-12-18 12:30:00,93.19,93.23,92.93,92.97,34722.3764575236,77.4034,77.4367,77.1875,77.2207,34722.3765
2017-12-18 13:00:00,93.01,93.02,92.85,92.95,24372.570794003328,77.2539,77.2622,77.121,77.2041,24372.5708
2017-12-18 13:30:00,92.93,93.18,92.92,93.15,18467.51804553025,77.1875,77.3951,77.1792,77.3702,18467.518
2017-12-18 14:00:00,93.14,93.19,92.94,92.99,32890.06107717934,77.3619,77.4034,77.1958,77.2373,32890.0611
2017-12-18 14:30:00,93.03,93.15,92.95,93.04,61735.14714047751,77.2705,77.3702,77.2041,77.2788,61735.1471
2017-12-18 15:00:00,93.05,93.07,92.8,92.8,71202.10993892282,77.2871,77.3038,77.0795,77.0795,71202.1099
2017-12-18 15:30:00,92.78,93.03,92.77,93.02,133360.63298167684,77.0629,77.2705,77.0546,77.2622,133360.633
2017-12-19 09:30:00,92.72,92.92,92.02,92.07,152304.27540255414,77.013,77.1792,76.4316,76.4732,152304.2754
2017-12-19 10:00:00,92.06,92.17,91.83,92.11,101907.27373681287,76.4649,76.5562,76.2738,76.5064,101907.2737
2017-12-19 10:30:00,92.12,92.5,92.12,92.43,86649.08384230982,76.5147,76.8303,76.5147,76.7722,86649.0838
2017-12-19 11:00:00,92.43,92.43,91.92,92.03,29458.63409217101,76.7722,76.7722,76.3486,76.4399,29458.6341
2017-12-19 11:30:00,91.92,91.92,91.6,91.6,14783.453636868406,76.3486,76.3486,76.0828,76.0828,14783.4536
2017-12-19 12:00:00,91.66,91.74,91.56,91.64,35220.71071626874,76.1326,76.1991,76.0496,76.116,35220.7107
2017-12-19 12:30:00,91.67,91.81,91.63,91.78,80764.85285952248,76.1409,76.2572,76.1077,76.2323,80764.8529
2017-12-19 13:00:00,91.81,91.84,91.71,91.75,5968.906163242643,76.2572,76.2821,76.1741,76.2074,5968.9062
2017-12-19 13:30:00,91.71,91.75,91.57,91.57,10101.332593003886,76.1741,76.2074,76.0579,76.0579,10101.3326
2017-12-19 14:00:00,91.58,91.68,91.49,91.68,18051.08273181565,76.0662,76.1492,75.9914,76.1492,18051.0827
2017-12-19 14:30:00,91.66,91.72,91.61,91.71,24931.98223209328,76.1326,76.1825,76.0911,76.1741,24931.9822
2017-12-19 15:00:00,91.71,91.79,91.53,91.79,24021.37701277068,76.1741,76.2406,76.0246,76.2406,24021.377
2017-12-19 15:30:00,91.81,91.81,91.53,91.58,70682.95391449194,76.2572,76.2572,76.0246,76.0662,70682.9539
2017-12-20 09:30:00,91.51,91.65,91.17,91.65,44701.55469183787,76.008,76.1243,75.7256,76.1243,44701.5547
2017-12-20 10:00:00,91.69,91.78,91.38,91.38,32404.21987784564,76.1575,76.2323,75.9,75.9,32404.2199
2017-12-20 10:30:00,91.4,91.45,91.27,91.33,24596.057745696835,75.9167,75.9582,75.8087,75.8585,24596.0577
2017-12-20 11:00:00,91.34,91.69,91.34,91.65,28266.24097723487,75.8668,76.1575,75.8668,76.1243,28266.241
2017-12-20 11:30:00,91.67,91.92,91.53,91.73,17744.308717379234,76.1409,76.3486,76.0246,76.1908,17744.3087
2017-12-20 12:00:00,91.76,91.86,91.73,91.74,13152.415324819543,76.2157,76.2987,76.1908,76.1991,13152.4153
2017-12-20 12:30:00,91.71,91.81,91.57,91.75,11660.188784008884,76.1741,76.2572,76.0579,76.2074,11660.1888
2017-12-20 13:00:00,91.8,91.94,91.78,91.92,11382.56524153248,76.2489,76.3652,76.2323,76.3486,11382.5652
2017-12-20 13:30:00,91.95,92.02,91.71,91.78,29900.05552470849,76.3735,76.4316,76.1741,76.2323,29900.0555
2017-12-20 14:00:00,91.83,91.83,91.66,91.72,38668.79511382565,76.2738,76.2738,76.1326,76.1825,38668.7951
2017-12-20 14:30:00,91.7,91.73,91.51,91.73,27965.019433647973,76.1658,76.1908,76.008,76.1908,27965.0194
2017-12-20 15:00:00,91.71,91.99,91.69,91.98,33670.18323153803,76.1741,76.4067,76.1575,76.3984,33670.1832
2017-12-20 15:30:00,91.98,92.1,91.69,91.71,121825.37479178232,76.3984,76.4981,76.1575,76.1741,121825.3748
2017-12-21 09:30:00,92.54,92.66,92.38,92.42,30365.074958356465,76.8635,76.9632,76.7306,76.7639,30365.075
2017-12-21 10:00:00,92.3,92.39,92.29,92.34,9558.57856746252,76.6642,76.739,76.6559,76.6974,9558.5786
2017-12-21 10:30:00,92.33,92.63,92.33,92.5,29895.891171571348,76.6891,76.9383,76.6891,76.8303,29895.8912
2017-12-21 11:00:00,92.5,92.67,92.5,92.61,24546.08550805108,76.8303,76.9715,76.8303,76.9217,24546.0855
2017-12-21 11:30:00,92.59,92.61,92.41,92.42,12172.404219877844,76.9051,76.9217,76.7556,76.7639,12172.4042
2017-12-21 12:00:00,92.41,92.47,92.36,92.46,12433.370349805662,76.7556,76.8054,76.714,76.7971,12433.3703
2017-12-21 12:30:00,92.46,92.54,92.46,92.49,5789.838978345363,76.7971,76.8635,76.7971,76.822,5789.839
2017-12-21 13:00:00,92.52,92.64,92.52,92.62,6604.664075513603,76.8469,76.9466,76.8469,76.93,6604.6641
2017-12-21 13:30:00,92.61,92.72,92.6,92.66,20038.867295946697,76.9217,77.013,76.9134,76.9632,20038.8673
2017-12-21 14:00:00,92.62,92.76,92.62,92.76,8607.717934480843,76.93,77.0463,76.93,77.0463,8607.7179
2017-12-21 14:30:00,92.76,92.78,92.55,92.59,8020.544142143253,77.0463,77.0629,76.8718,76.9051,8020.5441
2017-12-21 15:00:00,92.6,92.66,92.46,92.48,12470.849528039977,76.9134,76.9632,76.7971,76.8137,12470.8495
2017-12-21 15:30:00,92.43,92.46,92.29,92.38,60024.98611882288,76.7722,76.7971,76.6559,76.7306,60024.9861
2017-12-22 09:30:00,92.07,92.18,91.67,91.89,20058.300943920043,76.4732,76.5645,76.1409,76.3237,20058.3009
2017-12-22 10:00:00,91.86,91.97,91.77,91.81,14082.45419211549,76.2987,76.3901,76.224,76.2572,14082.4542
2017-12-22 10:30:00,91.81,92.09,91.74,92.0,32602.720710716265,76.2572,76.4898,76.1991,76.415,32602.7207
2017-12-22 11:00:00,92.05,92.1,91.79,91.88,36024.430871737924,76.4565,76.4981,76.2406,76.3153,36024.4309
2017-12-22 11:30:00,91.87,91.94,91.71,91.87,19572.45974458634,76.307,76.3652,76.1741,76.307,19572.4597
2017-12-22 12:00:00,92.0,92.0,91.8,91.88,12751.249305941144,76.415,76.415,76.2489,76.3153,12751.2493
2017-12-22 12:30:00,91.87,91.9,91.83,91.85,25957.801221543585,76.307,76.332,76.2738,76.2904,25957.8012
2017-12-22 13:00:00,91.84,91.9,91.84,91.88,8770.127706829539,76.2821,76.332,76.2821,76.3153,8770.1277
2017-12-22 13:30:00,91.89,91.94,91.87,91.92,7909.494725152693,76.3237,76.3652,76.307,76.3486,7909.4947
2017-12-22 14:00:00,91.92,92.14,91.82,92.02,28982.509716823984,76.3486,76.5313,76.2655,76.4316,28982.5097
2017-12-22 14:30:00,91.98,92.02,91.87,91.93,5830.094392004442,76.3984,76.4316,76.307,76.3569,5830.0944
2017-12-22 15:00:00,91.85,92.03,91.84,92.0,13721.543586896169,76.2904,76.4399,76.2821,76.415,13721.5436
2017-12-22 15:30:00,92.01,92.08,91.92,92.02,27734.59189339256,76.4233,76.4815,76.3486,76.4316,27734.5919
2017-12-26 09:30:00,92.13,92.48,91.71,92.02,2720.71071626874,76.523,76.8137,76.1741,76.4316,2720.7107
2017-12-26 10:00:00,92.14,92.15,91.64,91.64,2715.158245419211,76.5313,76.5396,76.116,76.116,2715.1582
2017-12-26 10:30:00,91.75,91.76,91.5,91.5,7991.393670183231,76.2074,76.2157,75.9997,75.9997,7991.3937
2017-12-26 11:00:00,91.49,91.74,91.48,91.74,5552.470849528039,75.9914,76.1991,75.9831,76.1991,5552.4708
2017-12-26 11:30:00,91.69,91.79,91.64,91.68,5446.973903387006,76.1575,76.2406,76.116,76.1492,5446.9739
2017-12-26 12:00:00,91.65,91.87,91.63,91.77,7912.270960577456,76.1243,76.307,76.1077,76.224,7912.271
2017-12-26 12:30:00,91.78,91.78,91.65,91.76,4709.88339811216,76.2323,76.2323,76.1243,76.2157,4709.8834
2017-12-26 13:00:00,91.74,91.87,91.74,91.76,3691.004997223764,76.1991,76.307,76.1991,76.2157,3691.005
2017-12-26 13:30:00,91.75,91.75,91.63,91.66,1804.553026096613,76.2074,76.2074,76.1077,76.1326,1804.553
2017-12-26 14:00:00,91.66,91.74,91.61,91.72,4822.320932815102,76.1326,76.1991,76.0911,76.1825,4822.3209
2017-12-26 14:30:00,91.75,91.9,91.72,91.9,4440.58856191005,76.2074,76.332,76.1825,76.332,4440.5886
2017-12-26 15:00:00,91.85,91.91,91.79,91.81,4759.855635757912,76.2904,76.3403,76.2406,76.2572,4759.8556
2017-12-26 15:30:00,91.74,91.82,91.58,91.81,20930.038867295945,76.1991,76.2655,76.0662,76.2572,20930.0389
2017-12-27 09:30:00,92.15,92.36,91.97,92.28,31499.16712937257,76.5396,76.714,76.3901,76.6476,31499.1671
2017-12-27 10:00:00,92.32,92.49,92.32,92.36,18588.284286507496,76.6808,76.822,76.6808,76.714,18588.2843
2017-12-27 10:30:00,92.33,92.45,92.32,92.38,13695.16935036091,76.6891,76.7888,76.6808,76.7306,13695.1694
2017-12-27 11:00:00,92.39,92.5,92.32,92.38,18760.410882842865,76.739,76.8303,76.6808,76.7306,18760.4109
2017-12-27 11:30:00,92.32,92.57,92.28,92.49,9861.1882287618,76.6808,76.8885,76.6476,76.822,9861.1882
2017-12-27 12:00:00,92.52,92.52,92.3,92.38,5240.144364242087,76.8469,76.8469,76.6642,76.7306,5240.1444
2017-12-27 12:30:00,92.44,92.55,92.43,92.55,7794.280955024986,76.7805,76.8718,76.7722,76.8718,7794.281
2017-12-27 13:00:00,92.53,92.61,92.31,92.47,9554.414214325374,76.8552,76.9217,76.6725,76.8054,9554.4142
2017-12-27 13:30:00,92.49,92.59,92.45,92.59,5305.385896724042,76.822,76.9051,76.7888,76.9051,5305.3859
2017-12-27 14:00:00,92.54,92.61,92.48,92.59,5968.906163242643,76.8635,76.9217,76.8137,76.9051,5968.9062
2017-12-27 14:30:00,92.61,92.61,92.51,92.56,9029.705719044974,76.9217,76.9217,76.8386,76.8802,9029.7057
2017-12-27 15:00:00,92.6,92.79,92.53,92.79,17362.57634647418,76.9134,77.0712,76.8552,77.0712,17362.5763
2017-12-27 15:30:00,92.77,92.77,92.51,92.6,77522.2098833981,77.0546,77.0546,76.8386,76.9134,77522.2099
2017-12-28 09:30:00,92.77,92.77,92.56,92.76,12187.673514714046,77.0546,77.0546,76.8802,77.0463,12187.6735
2017-12-28 10:00:00,92.72,92.77,92.56,92.59,3423.0982787340363,77.013,77.0546,76.8802,76.9051,3423.0983
2017-12-28 10:30:00,92.57,92.64,92.48,92.56,22423.653525818987,76.8885,76.9466,76.8137,76.8802,22423.6535
2017-12-28 11:00:00,92.58,92.58,92.36,92.53,43300.94392004442,76.8968,76.8968,76.714,76.8552,43300.9439
2017-12-28 11:30:00,92.56,92.72,92.53,92.67,11451.971127151584,76.8802,77.013,76.8552,76.9715,11451.9711
2017-12-28 12:00:00,92.66,92.73,92.59,92.64,16471.40477512493,76.9632,77.0214,76.9051,76.9466,16471.4048
2017-12-28 12:30:00,92.69,92.7,92.46,92.46,16054.969461410326,76.9881,76.9964,76.7971,76.7971,16054.9695
2017-12-28 13:00:00,92.5,92.63,92.48,92.54,14457.245974458634,76.8303,76.9383,76.8137,76.8635,14457.246
2017-12-28 13:30:00,92.61,92.66,92.55,92.6,8536.92393114936,76.9217,76.9632,76.8718,76.9134,8536.9239
2017-12-28 14:00:00,92.57,92.67,92.54,92.63,4719.600222098834,76.8885,76.9715,76.8635,76.9383,4719.6002
2017-12-28 14:30:00,92.61,92.77,92.61,92.76,12014.158800666297,76.9217,77.0546,76.9217,77.0463,12014.1588
2017-12-28 15:00:00,92.78,93.1,92.74,93.1,70516.3797890061,77.0629,77.3287,77.0297,77.3287,70516.3798
2017-12-28 15:30:00,93.1,93.31,93.01,93.18,145337.31260410885,77.3287,77.5031,77.2539,77.3951,145337.3126
2017-12-29 09:30:00,93.28,93.3,92.46,92.69,53034.42531926707,77.4782,77.4948,76.7971,76.9881,53034.4253
2017-12-29 10:00:00,92.75,92.76,92.36,92.36,88416.15769017213,77.038,77.0463,76.714,76.714,88416.1577
2017-12-29 10:30:00,92.36,92.39,92.05,92.24,55029.15047196002,76.714,76.739,76.4565,76.6144,55029.1505
2017-12-29 11:00:00,92.27,92.27,91.87,92.07,36861.465852304274,76.6393,76.6393,76.307,76.4732,36861.4659
2017-12-29 11:30:00,92.07,92.07,91.8,91.84,17681.843420322042,76.4732,76.4732,76.2489,76.2821,17681.8434
2017-12-29 12:00:00,91.84,92.29,91.83,91.85,31172.959466962795,76.2821,76.6559,76.2738,76.2904,31172.9595
2017-12-29 12:30:00,91.9,91.97,91.79,91.84,16395.058300943918,76.332,76.3901,76.2406,76.2821,16395.0583
2017-12-29 13:00:00,91.87,91.92,91.79,91.81,11937.812326485286,76.307,76.3486,76.2406,76.2572,11937.8123
2017-12-29 13:30:00,91.8,91.87,91.61,91.66,21263.187118267622,76.2489,76.307,76.0911,76.1326,21263.1871
2017-12-29 14:00:00,91.64,91.79,91.63,91.73,20563.575791227093,76.116,76.2406,76.1077,76.1908,20563.5758
2017-12-29 14:30:00,91.68,91.97,91.63,91.89,42859.52248750694,76.1492,76.3901,76.1077,76.3237,42859.5225
2017-12-29 15:00:00,91.91,92.05,91.78,91.83,49690.44975013881,76.3403,76.4565,76.2323,76.2738,49690.4498
2017-12-29 15:30:00,91.85,91.92,91.53,91.56,131021.65463631316,76.2904,76.3486,76.0246,76.0496,131021.6546
2018-01-02 09:30:00,91.86,91.86,91.0,91.35,78774.29205996668,76.2987,76.2987,75.5844,75.8751,78774.2921
2018-01-02 10:00:00,91.4,91.69,91.31,91.66,72372.29317046085,75.9167,76.1575,75.8419,76.1326,72372.2932
2018-01-02 10:30:00,91.67,91.68,91.19,91.45,47565.24153248195,76.1409,76.1492,75.7422,75.9582,47565.2415
2018-01-02 11:00:00,91.46,91.87,91.27,91.68,39734.86951693503,75.9665,76.307,75.8087,76.1492,39734.8695
2018-01-02 11:30:00,91.66,91.91,91.65,91.8,25403.94225430316,76.1326,76.3403,76.1243,76.2489,25403.9423
2018-01-02 12:00:00,91.85,91.94,91.81,91.85,6801.776790671848,76.2904,76.3652,76.2572,76.2904,6801.7768
2018-01-02 12:30:00,91.81,91.85,91.71,91.78,7912.270960577456,76.2572,76.2904,76.1741,76.2323,7912.271
2018-01-02 13:00:00,91.77,91.94,91.77,91.94,6399.222654081065,76.224,76.3652,76.224,76.3652,6399.2227
2018-01-02 13:30:00,91.92,91.95,91.78,91.8,9451.693503609104,76.3486,76.3735,76.2323,76.2489,9451.6935
2018-01-02 14:00:00,91.79,91.93,91.79,91.88,15723.209328151026,76.2406,76.3569,76.2406,76.3153,15723.2093
2018-01-02 14:30:00,91.9,91.94,91.75,91.94,16239.589117157131,76.332,76.3652,76.2074,76.3652,16239.5891
2018-01-02 15:00:00,91.97,92.1,91.92,92.09,9772.34869516935,76.3901,76.4981,76.3486,76.4898,9772.3487
2018-01-02 15:30:00,92.06,92.21,92.0,92.1,49171.29372570794,76.4649,76.5894,76.415,76.4981,49171.2937
2018-01-03 09:30:00,92.15,92.67,92.15,92.54,31010.549694614103,76.5396,76.9715,76.5396,76.8635,31010.5497
2018-01-03 10:00:00,92.56,92.67,92.48,92.56,16996.11327040533,76.8802,76.9715,76.8137,76.8802,16996.1133
2018-01-03 10:30:00,92.57,92.81,92.56,92.79,29472.51526929484,76.8885,77.0878,76.8802,77.0712,29472.5153
2018-01-03 11:00:00,92.79,92.83,92.4,92.53,24504.44197667962,77.0712,77.1044,76.7473,76.8552,24504.442
2018-01-03 11:30:00,92.58,92.78,92.57,92.63,5678.789561354803,76.8968,77.0629,76.8885,76.9383,5678.7896
2018-01-03 12:00:00,92.51,92.51,92.38,92.5,19379.51138256524,76.8386,76.8386,76.7306,76.8303,19379.5114
2018-01-03 12:30:00,92.52,92.77,92.52,92.77,4789.006107717934,76.8469,77.0546,76.8469,77.0546,4789.0061
2018-01-03 13:00:00,92.75,92.79,92.7,92.78,4525.263742365352,77.038,77.0712,76.9964,77.0629,4525.2637
2018-01-03 13:30:00,92.82,92.82,92.67,92.73,2801.221543586896,77.0961,77.0961,76.9715,77.0214,2801.2215
2018-01-03 14:00:00,92.74,92.9,92.74,92.87,4851.471404775125,77.0297,77.1626,77.0297,77.1376,4851.4714
2018-01-03 14:30:00,92.87,92.91,92.81,92.88,8865.907828983898,77.1376,77.1709,77.0878,77.1459,8865.9078
2018-01-03 15:00:00,92.9,93.08,92.77,92.97,40698.22320932815,77.1626,77.3121,77.0546,77.2207,40698.2232
2018-01-03 15:30:00,92.89,93.05,92.82,93.0,82733.20377568017,77.1543,77.2871,77.0961,77.2456,82733.2038
2018-01-04 09:30:00,93.31,93.78,93.25,93.6,42637.42365352582,77.5031,77.8935,77.4533,77.744,42637.4237
2018-01-04 10:00:00,93.64,94.18,93.62,94.17,26817.04608550805,77.7772,78.2257,77.7606,78.2174,26817.0461
2018-01-04 10:30:00,94.17,94.17,93.96,94.02,24140.755136035536,78.2174,78.2174,78.043,78.0928,24140.7551
2018-01-04 11:00:00,94.03,94.13,93.82,93.91,34995.83564686285,78.1011,78.1842,77.9267,78.0015,34995.8356
2018-01-04 11:30:00,93.92,94.02,93.85,93.97,9505.830094392004,78.0098,78.0928,77.9516,78.0513,9505.8301
2018-01-04 12:00:00,94.03,94.25,94.01,94.2,7788.728484175457,78.1011,78.2839,78.0845,78.2423,7788.7285
2018-01-04 12:30:00,94.2,94.2,94.04,94.07,10606.607440310938,78.2423,78.2423,78.1094,78.1344,10606.6074
2018-01-04 13:00:00,94.06,94.18,93.82,94.0,80076.346474181,78.1261,78.2257,77.9267,78.0762,80076.3465
2018-01-04 13:30:00,93.95,94.1,93.92,94.09,61243.75347029428,78.0347,78.1593,78.0098,78.151,61243.7535
2018-01-04 14:00:00,94.03,94.13,93.99,94.01,66163.24264297613,78.1011,78.1842,78.0679,78.0845,66163.2426
2018-01-04 14:30:00,94.01,94.33,93.8,94.25,120818.98945030538,78.0845,78.3503,77.9101,78.2839,120818.9895
2018-01-04 15:00:00,94.25,94.36,94.13,94.25,35864.79733481399,78.2839,78.3752,78.1842,78.2839,35864.7973
2018-01-04 15:30:00,94.24,94.33,94.19,94.22,104189.3392559689,78.2756,78.3503,78.234,78.2589,104189.3393
2018-01-05 09:30:00,95.04,96.06,95.04,95.76,47062.74292059967,78.94,79.7872,78.94,79.5381,47062.7429
2018-01-05 10:00:00,95.89,95.89,95.45,95.53,22570.79400333148,79.646,79.646,79.2806,79.347,22570.794
2018-01-05 10:30:00,95.56,96.27,95.55,96.27,137734.59189339256,79.3719,79.9617,79.3636,79.9617,137734.5919
2018-01-05 11:00:00,96.28,96.43,96.25,96.31,33461.96557468073,79.97,80.0946,79.9451,79.9949,33461.9656
2018-01-05 11:30:00,96.31,96.32,96.03,96.15,25548.30649639089,79.9949,80.0032,79.7623,79.862,25548.3065
2018-01-05 12:00:00,96.16,96.17,96.02,96.09,22026.65186007773,79.8703,79.8786,79.754,79.8122,22026.6519
2018-01-05 12:30:00,96.09,96.09,95.86,95.91,14894.503053858964,79.8122,79.8122,79.6211,79.6627,14894.5031
2018-01-05 13:00:00,95.89,95.92,95.69,95.71,23638.256524153247,79.646,79.671,79.4799,79.4965,23638.2565
2018-01-05 13:30:00,95.71,95.83,95.71,95.78,28641.03275957801,79.4965,79.5962,79.4965,79.5547,28641.0328
2018-01-05 14:00:00,95.78,95.99,95.78,95.99,33742.365352581895,79.5547,79.7291,79.5547,79.7291,33742.3654
2018-01-05 14:30:00,95.99,96.25,95.95,96.05,29945.863409217098,79.7291,79.9451,79.6959,79.7789,29945.8634
2018-01-05 15:00:00,96.04,96.15,95.99,96.04,33986.67406996113,79.7706,79.862,79.7291,79.7706,33986.6741
2018-01-05 15:30:00,96.07,96.12,95.91,96.1,145682.95391449193,79.7956,79.8371,79.6627,79.8205,145682.9539
2018-01-08 09:30:00,95.11,95.29,94.78,94.86,76553.30372015547,78.9982,79.1477,78.7241,78.7905,76553.3037
2018-01-08 10:00:00,94.83,95.13,94.83,95.05,39243.47584675181,78.7656,79.0148,78.7656,78.9483,39243.4758
2018-01-08 10:30:00,95.04,95.24,95.0,95.22,28019.15602443087,78.94,79.1062,78.9068,79.0895,28019.156
2018-01-08 11:00:00,95.22,95.33,95.11,95.16,27688.78400888395,79.0895,79.1809,78.9982,79.0397,27688.784
2018-01-08 11:30:00,95.17,95.45,95.17,95.2,21569.96113270405,79.048,79.2806,79.048,79.0729,21569.9611
2018-01-08 12:00:00,95.2,95.4,95.01,95.4,22613.82565241532,79.0729,79.2391,78.9151,79.2391,22613.8257
2018-01-08 12:30:00,95.37,95.53,95.32,95.44,48864.51971127151,79.2141,79.347,79.1726,79.2723,48864.5197
2018-01-08 13:00:00,95.45,95.7,95.41,95.7,15490.005552470848,79.2806,79.4882,79.2474,79.4882,15490.0056
2018-01-08 13:30:00,95.7,95.71,95.52,95.52,14207.384786229872,79.4882,79.4965,79.3387,79.3387,14207.3848
2018-01-08 14:00:00,95.54,95.68,95.43,95.46,43710.43864519711,79.3553,79.4716,79.264,79.2889,43710.4386
2018-01-08 14:30:00,95.45,95.72,95.45,95.6,32380.621876735146,79.2806,79.5048,79.2806,79.4052,32380.6219
2018-01-08 15:00:00,95.62,95.65,95.37,95.39,51103.553581343695,79.4218,79.4467,79.2141,79.2307,51103.5536
2018-01-08 15:30:00,95.4,95.51,95.11,95.48,169160.18878400887,79.2391,79.3304,78.9982,79.3055,169160.1888
2018-01-09 09:30:00,95.4,95.77,95.35,95.51,26581.06607440311,79.2391,79.5464,79.1975,79.3304,26581.0661
2018-01-09 10:00:00,95.5,95.69,95.41,95.41,16712.9372570794,79.3221,79.4799,79.2474,79.2474,16712.9373
2018-01-09 10:30:00,95.45,95.5,95.07,95.22,7973.348139922265,79.2806,79.3221,78.965,79.0895,7973.3481
2018-01-09 11:00:00,95.36,95.6,95.34,95.46,23335.64686285397,79.2058,79.4052,79.1892,79.2889,23335.6469
2018-01-09 11:30:00,95.47,95.68,95.47,95.61,3119.1004997223763,79.2972,79.4716,79.2972,79.4135,3119.1005
2018-01-09 12:00:00,95.58,95.65,95.54,95.65,3331.482509716824,79.3886,79.4467,79.3553,79.4467,3331.4825
2018-01-09 12:30:00,95.65,95.88,95.6,95.8,10750.971682398667,79.4467,79.6377,79.4052,79.5713,10750.9717
2018-01-09 13:00:00,95.83,96.01,95.83,96.0,12171.016102165462,79.5962,79.7457,79.5962,79.7374,12171.0161
2018-01-09 13:30:00,95.99,96.06,95.97,96.06,10655.191560244308,79.7291,79.7872,79.7125,79.7872,10655.1916
2018-01-09 14:00:00,96.06,96.08,95.92,95.96,22395.891171571348,79.7872,79.8039,79.671,79.7042,22395.8912
2018-01-09 14:30:00,96.0,96.05,95.81,95.85,23827.0405330372,79.7374,79.7789,79.5796,79.6128,23827.0405
2018-01-09 15:00:00,95.85,96.01,95.66,95.89,42515.2692948362,79.6128,79.7457,79.455,79.646,42515.2693
2018-01-09 15:30:00,95.84,95.94,95.5,95.5,43466.12992781788,79.6045,79.6876,79.3221,79.3221,43466.1299
2018-01-10 09:30:00,95.56,95.68,95.17,95.55,97683.23153803442,79.3719,79.4716,79.048,79.3636,97683.2315
2018-01-10 10:00:00,95.53,95.71,95.49,95.59,13288.45086063298,79.347,79.4965,79.3138,79.3969,13288.4509
2018-01-10 10:30:00,95.52,95.58,95.42,95.49,24325.374791782346,79.3387,79.3886,79.2557,79.3138,24325.3748
2018-01-10 11:00:00,95.51,95.73,95.4,95.5,31954.46973903387,79.3304,79.5131,79.2391,79.3221,31954.4697
2018-01-10 11:30:00,95.54,95.72,95.51,95.57,10122.154358689617,79.3553,79.5048,79.3304,79.3803,10122.1544
2018-01-10 12:00:00,95.57,95.57,95.4,95.51,24479.455857856745,79.3803,79.3803,79.2391,79.3304,24479.4559
2018-01-10 12:30:00,95.51,95.63,95.48,95.53,10093.003886729592,79.3304,79.4301,79.3055,79.347,10093.0039
2018-01-10 13:00:00,95.54,95.69,95.51,95.69,14995.835646862854,79.3553,79.4799,79.3304,79.4799,14995.8356
2018-01-10 13:30:00,95.61,95.91,95.58,95.9,27595.78012215436,79.4135,79.6627,79.3886,79.6544,27595.7801
2018-01-10 14:00:00,95.75,95.94,95.24,95.26,70573.29261521377,79.5298,79.6876,79.1062,79.1228,70573.2926
2018-01-10 14:30:00,95.16,95.18,94.42,94.6,80935.59133814547,79.0397,79.0563,78.4251,78.5746,80935.5913
2018-01-10 15:00:00,94.58,94.98,94.49,94.49,49326.76290949472,78.558,78.8902,78.4832,78.4832,49326.7629
2018-01-10 15:30:00,94.49,94.98,94.47,94.88,204230.9827873404,78.4832,78.8902,78.4666,78.8071,204230.9828
2018-01-11 09:30:00,95.6,96.21,95.58,96.21,26381.1771238201,79.4052,79.9118,79.3886,79.9118,26381.1771
2018-01-11 10:00:00,96.25,96.25,96.02,96.09,17150.194336479733,79.9451,79.9451,79.754,79.8122,17150.1943
2018-01-11 10:30:00,96.12,96.45,96.02,96.45,12050.249861188227,79.8371,80.1112,79.754,80.1112,12050.2499
2018-01-11 11:00:00,96.45,96.58,96.31,96.35,25018.045530260966,80.1112,80.2192,79.9949,80.0281,25018.0455
2018-01-11 11:30:00,96.32,96.4,96.25,96.34,10952.248750694058,80.0032,80.0696,79.9451,80.0198,10952.2488
2018-01-11 12:00:00,96.33,96.44,96.29,96.43,8488.33981121599,80.0115,80.1029,79.9783,80.0946,8488.3398
2018-01-11 12:30:00,96.45,96.56,96.43,96.48,7094.669627984453,80.1112,80.2025,80.0946,80.1361,7094.6696
2018-01-11 13:00:00,96.53,96.85,96.53,96.85,16615.769017212657,80.1776,80.4434,80.1776,80.4434,16615.769
2018-01-11 13:30:00,96.84,96.92,96.82,96.86,9955.580233203777,80.4351,80.5016,80.4185,80.4517,9955.5802
2018-01-11 14:00:00,96.86,97.09,96.85,97.04,6972.515269294836,80.4517,80.6428,80.4434,80.6012,6972.5153
2018-01-11 14:30:00,97.04,97.2,96.94,97.2,12726.263187118268,80.6012,80.7341,80.5182,80.7341,12726.2632
2018-01-11 15:00:00,97.15,97.24,97.07,97.23,17430.5941143809,80.6926,80.7674,80.6262,80.759,17430.5941
2018-01-11 15:30:00,97.23,97.35,97.14,97.27,91003.6091060522,80.759,80.8587,80.6843,80.7923,91003.6091
2018-01-12 09:30:00,97.17,97.52,97.16,97.36,45013.88117712382,80.7092,80.9999,80.7009,80.867,45013.8812
2018-01-12 10:00:00,97.43,97.5,97.32,97.41,12166.851749028316,80.9252,80.9833,80.8338,80.9086,12166.8517
2018-01-12 10:30:00,97.48,97.87,97.45,97.75,30495.558023320376,80.9667,81.2906,80.9418,81.191,30495.558
2018-01-12 11:00:00,97.74,97.95,97.53,97.95,17777.6235424764,81.1827,81.3571,81.0082,81.3571,17777.6235
2018-01-12 11:30:00,97.9,98.08,97.9,98.03,11221.543586896169,81.3155,81.4651,81.3155,81.4235,11221.5436
2018-01-12 12:00:00,97.99,98.0,97.86,97.97,5691.28262076624,81.3903,81.3986,81.2823,81.3737,5691.2826
2018-01-12 12:30:00,97.92,98.02,97.87,97.99,15408.10660744031,81.3322,81.4152,81.2906,81.3903,15408.1066
2018-01-12 13:00:00,98.09,98.13,98.01,98.02,12770.682953914493,81.4734,81.5066,81.4069,81.4152,12770.683
2018-01-12 13:30:00,98.02,98.02,97.98,97.98,5691.28262076624,81.4152,81.4152,81.382,81.382,5691.2826
2018-01-12 14:00:00,98.0,98.05,97.96,98.0,3554.969461410328,81.3986,81.4401,81.3654,81.3986,3554.9695
2018-01-12 14:30:00,98.07,98.09,98.0,98.09,6113.270405330371,81.4567,81.4734,81.3986,81.4734,6113.2704
2018-01-12 15:00:00,98.09,98.1,97.93,97.97,31352.02665186008,81.4734,81.4817,81.3405,81.3737,31352.0267
2018-01-12 15:30:00,97.97,98.19,97.92,98.19,92073.84786229872,81.3737,81.5564,81.3322,81.5564,92073.8479
2018-01-16 09:30:00,97.83,98.4,97.72,98.23,81926.70738478622,81.2574,81.7308,81.166,81.5896,81926.7074
2018-01-16 10:00:00,98.25,98.28,98.0,98.22,20895.3359244864,81.6063,81.6312,81.3986,81.5813,20895.3359
2018-01-16 10:30:00,98.2,98.59,98.07,98.51,61810.10549694614,81.5647,81.8887,81.4567,81.8222,61810.1055
2018-01-16 11:00:00,98.47,98.69,98.45,98.64,33811.771238201,81.789,81.9717,81.7724,81.9302,33811.7712
2018-01-16 11:30:00,98.69,98.76,98.47,98.67,21411.715713492504,81.9717,82.0299,81.789,81.9551,21411.7157
2018-01-16 12:00:00,98.66,98.8,98.57,98.6,23606.32981676846,81.9468,82.0631,81.872,81.897,23606.3298
2018-01-16 12:30:00,98.65,98.69,98.25,98.39,25000.0,81.9385,81.9717,81.6063,81.7225,25000.0
2018-01-16 13:00:00,98.37,98.44,98.23,98.26,10512.21543586896,81.7059,81.7641,81.5896,81.6146,10512.2154
2018-01-16 13:30:00,98.3,98.33,97.92,97.95,16553.30372015547,81.6478,81.6727,81.3322,81.3571,16553.3037
2018-01-16 14:00:00,97.93,98.08,97.77,97.77,31558.856191005,81.3405,81.4651,81.2076,81.2076,31558.8562
2018-01-16 14:30:00,97.77,97.92,97.32,97.51,27341.75458078845,81.2076,81.3322,80.8338,80.9916,27341.7546
2018-01-16 15:00:00,97.51,98.05,97.51,98.03,63159.35591338145,80.9916,81.4401,80.9916,81.4235,63159.3559
2018-01-16 15:30:00,98.04,98.1,97.76,97.91,117899.77790116602,81.4318,81.4817,81.1993,81.3239,117899.7779
2018-01-17 09:30:00,97.98,98.12,97.59,97.61,97252.915047196,81.382,81.4983,81.0581,81.0747,97252.915
2018-01-17 10:00:00,97.65,98.13,97.61,97.97,109787.61799000554,81.1079,81.5066,81.0747,81.3737,109787.618
2018-01-17 10:30:00,98.02,98.3,97.94,98.22,20963.35369239312,81.4152,81.6478,81.3488,81.5813,20963.3537
2018-01-17 11:00:00,98.18,98.41,98.13,98.24,35531.649083842305,81.5481,81.7392,81.5066,81.598,35531.6491
2018-01-17 11:30:00,98.24,98.34,98.09,98.18,10484.45308162132,81.598,81.681,81.4734,81.5481,10484.4531
2018-01-17 12:00:00,98.13,98.3,98.02,98.02,10950.860632981676,81.5066,81.6478,81.4152,81.4152,10950.8606
2018-01-17 12:30:00,97.96,98.5,97.96,98.28,14154.636313159355,81.3654,81.8139,81.3654,81.6312,14154.6363
2018-01-17 13:00:00,98.23,98.48,98.23,98.26,13464.741810105495,81.5896,81.7973,81.5896,81.6146,13464.7418
2018-01-17 13:30:00,98.39,98.69,98.31,98.69,4858.411993337035,81.7225,81.9717,81.6561,81.9717,4858.412
2018-01-17 14:00:00,98.59,98.68,98.53,98.56,7357.023875624653,81.8887,81.9634,81.8388,81.8637,7357.0239
2018-01-17 14:30:00,98.57,98.83,98.54,98.72,31675.458078845084,81.872,82.088,81.8471,81.9966,31675.4581
2018-01-17 15:00:00,98.74,98.95,98.72,98.78,32443.087173792337,82.0132,82.1877,81.9966,82.0465,32443.0872
2018-01-17 15:30:00,98.77,98.87,98.51,98.6,95213.77012770684,82.0382,82.1212,81.8222,81.897,95213.7701
2018-01-18 09:30:00,98.77,98.77,98.51,98.65,45476.12437534703,82.0382,82.0382,81.8222,81.9385,45476.1244
2018-01-18 10:00:00,98.63,98.63,97.94,98.02,127853.9700166574,81.9219,81.9219,81.3488,81.4152,127853.97
2018-01-18 10:30:00,97.99,98.28,97.99,98.19,26558.856191005,81.3903,81.6312,81.3903,81.5564,26558.8562
2018-01-18 11:00:00,98.13,98.13,97.82,97.9,149734.86951693502,81.5066,81.5066,81.2491,81.3155,149734.8695
2018-01-18 11:30:00,97.9,97.97,97.43,97.74,11855.913381454746,81.3155,81.3737,80.9252,81.1827,11855.9134
2018-01-18 12:00:00,97.77,97.79,97.55,97.55,15438.645197112714,81.2076,81.2242,81.0248,81.0248,15438.6452
2018-01-18 12:30:00,97.59,97.74,97.51,97.74,7014.158800666296,81.0581,81.1827,80.9916,81.1827,7014.1588
2018-01-18 13:00:00,97.66,97.77,97.5,97.64,8989.450305385895,81.1162,81.2076,80.9833,81.0996,8989.4503
2018-01-18 13:30:00,97.64,97.82,97.55,97.56,14633.536923931148,81.0996,81.2491,81.0248,81.0331,14633.5369
2018-01-18 14:00:00,97.61,98.02,97.61,97.95,33499.44475291504,81.0747,81.4152,81.0747,81.3571,33499.4448
2018-01-18 14:30:00,97.96,97.97,97.86,97.95,19498.88950583009,81.3654,81.3737,81.2823,81.3571,19498.8895
2018-01-18 15:00:00,97.93,97.98,97.89,97.89,43995.00277623542,81.3405,81.382,81.3072,81.3072,43995.0028
2018-01-18 15:30:00,97.89,97.95,97.66,97.76,50891.171571349245,81.3072,81.3571,81.1162,81.1993,50891.1716
2018-01-19 09:30:00,98.19,98.31,97.94,98.16,67241.81010549694,81.5564,81.6561,81.3488,81.5315,67241.8101
2018-01-19 10:00:00,98.23,98.46,98.05,98.45,48807.60688506385,81.5896,81.7807,81.4401,81.7724,48807.6069
2018-01-19 10:30:00,98.45,98.54,98.31,98.51,15223.486951693503,81.7724,81.8471,81.6561,81.8222,15223.487
2018-01-19 11:00:00,98.46,98.65,98.28,98.57,79897.27928928373,81.7807,81.9385,81.6312,81.872,79897.2793
2018-01-19 11:30:00,98.62,98.68,98.33,98.47,41668.51749028317,81.9136,81.9634,81.6727,81.789,41668.5175
2018-01-19 12:00:00,98.45,98.45,98.26,98.33,7461.132704053303,81.7724,81.7724,81.6146,81.6727,7461.1327
2018-01-19 12:30:00,98.31,98.44,98.29,98.35,9057.468073292615,81.6561,81.7641,81.6395,81.6893,9057.4681
2018-01-19 13:00:00,98.36,98.38,98.3,98.35,4719.600222098834,81.6976,81.7142,81.6478,81.6893,4719.6002
2018-01-19 13:30:00,98.34,98.36,98.26,98.27,9214.325374791782,81.681,81.6976,81.6146,81.6229,9214.3254
2018-01-19 14:00:00,98.29,98.34,98.26,98.29,14943.087173792335,81.6395,81.681,81.6146,81.6395,14943.0872
2018-01-19 14:30:00,98.31,98.4,98.24,98.24,20051.36035535813,81.6561,81.7308,81.598,81.598,20051.3604
2018-01-19 15:00:00,98.21,98.36,98.11,98.36,25881.45474736257,81.573,81.6976,81.49,81.6976,25881.4547
2018-01-19 15:30:00,98.32,98.34,98.18,98.29,57524.98611882288,81.6644,81.681,81.5481,81.6395,57524.9861
2018-01-22 09:30:00,98.32,98.36,97.66,98.18,58296.77956690727,81.6644,81.6976,81.1162,81.5481,58296.7796
2018-01-22 10:00:00,98.14,98.32,98.01,98.05,26571.349250416435,81.5149,81.6644,81.4069,81.4401,26571.3493
2018-01-22 10:30:00,98.05,98.12,97.87,97.91,40398.38978345363,81.4401,81.4983,81.2906,81.3239,40398.3898
2018-01-22 11:00:00,97.87,98.09,97.82,97.92,62884.508606329815,81.2906,81.4734,81.2491,81.3322,62884.5086
2018-01-22 11:30:00,97.88,98.18,97.84,98.18,26261.79900055525,81.2989,81.5481,81.2657,81.5481,26261.799
2018-01-22 12:00:00,98.29,98.35,98.16,98.34,9994.447529150471,81.6395,81.6893,81.5315,81.681,9994.4475
2018-01-22 12:30:00,98.36,98.62,98.28,98.57,39980.566352026646,81.6976,81.9136,81.6312,81.872,39980.5664
2018-01-22 13:00:00,98.53,98.7,98.48,98.62,44641.86563020544,81.8388,81.98,81.7973,81.9136,44641.8656
2018-01-22 13:30:00,98.65,98.77,98.54,98.59,23295.39144919489,81.9385,82.0382,81.8471,81.8887,23295.3914
2018-01-22 14:00:00,98.55,98.55,98.38,98.46,7841.476957245974,81.8554,81.8554,81.7142,81.7807,7841.477
2018-01-22 14:30:00,98.45,98.6,98.38,98.51,13960.299833425874,81.7724,81.897,81.7142,81.8222,13960.2998
2018-01-22 15:00:00,98.54,98.65,98.52,98.64,9182.398667406997,81.8471,81.9385,81.8305,81.9302,9182.3987
2018-01-22 15:30:00,98.64,98.82,98.6,98.79,67265.40810660743,81.9302,82.0797,81.897,82.0548,67265.4081
2018-01-23 09:30:00,98.86,98.96,98.43,98.57,44160.18878400888,82.1129,82.196,81.7558,81.872,44160.1888
2018-01-23 10:00:00,98.58,98.78,98.48,98.77,33775.68017767907,81.8804,82.0465,81.7973,82.0382,33775.6802
2018-01-23 10:30:00,98.77,98.9,98.66,98.71,15971.682398667406,82.0382,82.1461,81.9468,81.9883,15971.6824
2018-01-23 11:00:00,98.71,98.8,98.68,98.75,18573.01499167129,81.9883,82.0631,81.9634,82.0216,18573.015
2018-01-23 11:30:00,98.73,98.77,98.51,98.66,32856.74625208217,82.0049,82.0382,81.8222,81.9468,32856.7463
2018-01-23 12:00:00,98.67,98.72,98.56,98.65,160577.45696835092,81.9551,81.9966,81.8637,81.9385,160577.457
2018-01-23 12:30:00,98.64,98.71,98.44,98.52,47754.0255413659,81.9302,81.9883,81.7641,81.8305,47754.0255
2018-01-23 13:00:00,98.52,98.57,98.46,98.57,7652.692948362021,81.8305,81.872,81.7807,81.872,7652.6929
2018-01-23 13:30:00,98.54,98.68,98.5,98.64,8752.082176568572,81.8471,81.9634,81.8139,81.9302,8752.0822
2018-01-23 14:00:00,98.64,98.83,98.54,98.59,7748.473070516379,81.9302,82.088,81.8471,81.8887,7748.4731
2018-01-23 14:30:00,98.54,98.68,98.52,98.68,10205.441421432535,81.8471,81.9634,81.8305,81.9634,10205.4414
2018-01-23 15:00:00,98.64,98.64,98.43,98.49,9264.297612437536,81.9302,81.9302,81.7558,81.8056,9264.2976
2018-01-23 15:30:00,98.47,98.81,98.47,98.69,51774.01443642421,81.789,82.0714,81.789,81.9717,51774.0144
2018-01-24 09:30:00,99.13,99.91,99.06,99.83,35506.66296501943,82.3372,82.985,82.279,82.9186,35506.663
2018-01-24 10:00:00,99.8,99.98,99.42,99.47,56270.12770682954,82.8937,83.0432,82.5781,82.6196,56270.1277
2018-01-24 10:30:00,99.55,99.8,99.52,99.59,28008.05108273181,82.686,82.8937,82.6611,82.7193,28008.0511
2018-01-24 11:00:00,99.63,99.66,99.42,99.5,23921.432537479177,82.7525,82.7774,82.5781,82.6445,23921.4325
2018-01-24 11:30:00,99.5,99.5,98.93,99.03,49700.16657412549,82.6445,82.6445,82.1711,82.2541,49700.1666
2018-01-24 12:00:00,98.98,99.04,98.91,98.94,6124.375347029428,82.2126,82.2624,82.1545,82.1794,6124.3753
2018-01-24 12:30:00,98.99,99.15,98.97,99.15,15408.10660744031,82.2209,82.3538,82.2043,82.3538,15408.1066
2018-01-24 13:00:00,99.15,99.18,98.92,99.15,20544.142143253743,82.3538,82.3787,82.1628,82.3538,20544.1421
2018-01-24 13:30:00,99.23,99.42,99.22,99.39,6662.965019433647,82.4202,82.5781,82.4119,82.5531,6662.965
2018-01-24 14:00:00,99.41,99.45,99.15,99.44,8191.28262076624,82.5698,82.603,82.3538,82.5947,8191.2826
2018-01-24 14:30:00,99.43,99.55,99.4,99.52,13270.405330372014,82.5864,82.686,82.5614,82.6611,13270.4053
2018-01-24 15:00:00,99.47,99.6,99.42,99.54,11106.32981676846,82.6196,82.7276,82.5781,82.6777,11106.3298
2018-01-24 15:30:00,99.53,99.81,99.5,99.67,51371.46029983342,82.6694,82.902,82.6445,82.7857,51371.4603
2018-01-25 09:30:00,99.59,99.63,98.83,99.11,131478.34536368682,82.7193,82.7525,82.088,82.3206,131478.3454
2018-01-25 10:00:00,99.14,99.47,98.85,99.24,122402.83176013324,82.3455,82.6196,82.1046,82.4285,122402.8318
2018-01-25 10:30:00,99.24,99.4,98.69,98.82,42634.64741810105,82.4285,82.5614,81.9717,82.0797,42634.6474
2018-01-25 11:00:00,98.8,99.06,98.48,98.69,109343.4203220433,82.0631,82.279,81.7973,81.9717,109343.4203
2018-01-25 11:30:00,98.8,98.93,98.65,98.82,35226.26318711827,82.0631,82.1711,81.9385,82.0797,35226.2632
2018-01-25 12:00:00,98.85,98.95,98.68,98.83,40490.00555247085,82.1046,82.1877,81.9634,82.088,40490.0056
2018-01-25 12:30:00,98.85,98.87,98.77,98.78,25215.15824541921,82.1046,82.1212,82.0382,82.0465,25215.1582
2018-01-25 13:00:00,98.77,98.87,98.76,98.83,25818.989450305384,82.0382,82.1212,82.0299,82.088,25818.9895
2018-01-25 13:30:00,98.82,99.09,98.81,99.02,133686.84064408662,82.0797,82.304,82.0714,82.2458,133686.8406
2018-01-25 14:00:00,99.03,99.08,98.51,98.66,48262.07662409772,82.2541,82.2957,81.8222,81.9468,48262.0766
2018-01-25 14:30:00,98.66,98.72,98.28,98.31,17731.815657967796,81.9468,81.9966,81.6312,81.6561,17731.8157
2018-01-25 15:00:00,98.33,98.41,98.15,98.4,18968.628539700167,81.6727,81.7392,81.5232,81.7308,18968.6285
2018-01-25 15:30:00,98.4,98.53,98.28,98.53,55946.69627984453,81.7308,81.8388,81.6312,81.8388,55946.6963
2018-01-26 09:30:00,98.67,99.2,98.67,99.05,47162.68739589117,81.9551,82.3953,81.9551,82.2707,47162.6874
2018-01-26 10:00:00,99.08,99.19,98.8,98.8,61624.09772348695,82.2957,82.387,82.0631,82.0631,61624.0977
2018-01-26 10:30:00,98.84,99.07,98.69,98.92,97544.4197667962,82.0963,82.2873,81.9717,82.1628,97544.4198
2018-01-26 11:00:00,98.93,99.03,98.88,99.03,24772.34869516935,82.1711,82.2541,82.1295,82.2541,24772.3487
2018-01-26 11:30:00,99.0,99.15,98.88,98.88,9508.606329816768,82.2292,82.3538,82.1295,82.1295,9508.6063
2018-01-26 12:00:00,98.89,99.17,98.88,99.16,18606.329816768462,82.1378,82.3704,82.1295,82.3621,18606.3298
2018-01-26 12:30:00,99.14,99.15,99.0,99.06,24987.50694058856,82.3455,82.3538,82.2292,82.279,24987.5069
2018-01-26 13:00:00,99.06,99.08,99.0,99.03,14226.81843420322,82.279,82.2957,82.2292,82.2541,14226.8184
2018-01-26 13:30:00,99.07,99.3,98.98,99.06,44097.72348695169,82.2873,82.4784,82.2126,82.279,44097.7235
2018-01-26 14:00:00,99.07,99.15,98.95,98.95,29232.370905052747,82.2873,82.3538,82.1877,82.1877,29232.3709
2018-01-26 14:30:00,98.96,99.13,98.93,99.07,29332.31538034425,82.196,82.3372,82.1711,82.2873,29332.3154
2018-01-26 15:00:00,99.08,99.21,99.03,99.08,68364.797334814,82.2957,82.4036,82.2541,82.2957,68364.7973
2018-01-26 15:30:00,99.07,99.15,98.97,99.06,88037.20155469183,82.2873,82.3538,82.2043,82.279,88037.2016
2018-01-29 09:30:00,97.84,99.02,97.76,98.97,169221.26596335368,81.2657,82.2458,81.1993,82.2043,169221.266
2018-01-29 10:00:00,99.0,99.39,98.93,99.24,77533.31482509716,82.2292,82.5531,82.1711,82.4285,77533.3148
2018-01-29 10:30:00,99.28,99.3,99.08,99.21,69505.830094392,82.4618,82.4784,82.2957,82.4036,69505.8301
2018-01-29 11:00:00,99.21,99.44,99.09,99.26,96189.61687951138,82.4036,82.5947,82.304,82.4452,96189.6169
2018-01-29 11:30:00,99.27,99.57,99.09,99.13,20986.951693503608,82.4535,82.7026,82.304,82.3372,20986.9517
2018-01-29 12:00:00,99.21,99.26,99.09,99.23,14491.948917268184,82.4036,82.4452,82.304,82.4202,14491.9489
2018-01-29 12:30:00,99.26,99.64,99.15,99.45,11880.899500277625,82.4452,82.7608,82.3538,82.603,11880.8995
2018-01-29 13:00:00,99.49,99.77,99.38,99.47,15301.221543586897,82.6362,82.8688,82.5448,82.6196,15301.2215
2018-01-29 13:30:00,99.5,99.5,99.34,99.42,45545.53026096613,82.6445,82.6445,82.5116,82.5781,45545.5303
2018-01-29 14:00:00,99.41,99.55,99.25,99.37,40076.34647418101,82.5698,82.686,82.4369,82.5365,40076.3465
2018-01-29 14:30:00,99.39,99.42,99.24,99.35,27158.523042754023,82.5531,82.5781,82.4285,82.5199,27158.523
2018-01-29 15:00:00,99.36,99.67,99.28,99.58,77062.74292059966,82.5282,82.7857,82.4618,82.711,77062.7429
2018-01-29 15:30:00,99.59,99.72,99.18,99.65,280326.2076624097,82.7193,82.8272,82.3787,82.7691,280326.2077
2018-01-30 09:30:00,104.2,107.53,103.7,106.92,742179.3448084397,86.5483,89.3142,86.133,88.8075,742179.3448
2018-01-30 10:00:00,107.02,107.18,106.0,106.45,345453.9144919489,88.8906,89.0235,88.0434,88.4172,345453.9145
2018-01-30 10:30:00,106.49,106.97,106.29,106.56,308618.8228761799,88.4504,88.8491,88.2843,88.5085,308618.8229
2018-01-30 11:00:00,106.61,107.56,106.58,107.08,215369.2393114936,88.5501,89.3391,88.5251,88.9404,215369.2393
2018-01-30 11:30:00,107.07,107.18,106.38,106.56,135616.3242642976,88.9321,89.0235,88.359,88.5085,135616.3243
2018-01-30 12:00:00,106.62,106.76,106.51,106.65,119789.00610771793,88.5584,88.6746,88.467,88.5833,119789.0061
2018-01-30 12:30:00,106.64,107.41,106.61,107.32,130324.81954469738,88.575,89.2145,88.5501,89.1398,130324.8195
2018-01-30 13:00:00,107.32,107.48,107.17,107.42,75149.91671293725,89.1398,89.2727,89.0152,89.2228,75149.9167
2018-01-30 13:30:00,107.4,108.03,107.4,108.0,97587.45141588006,89.2062,89.7295,89.2062,89.7046,97587.4514
2018-01-30 14:00:00,107.96,108.35,107.5,107.58,140291.50471960023,89.6714,89.9953,89.2893,89.3557,140291.5047
2018-01-30 14:30:00,107.58,107.68,107.0,107.28,108950.5830094392,89.3557,89.4388,88.874,89.1066,108950.583
2018-01-30 15:00:00,107.28,107.54,107.08,107.46,97191.83786785118,89.1066,89.3225,88.9404,89.2561,97191.8379
2018-01-30 15:30:00,107.43,107.82,107.39,107.68,282633.2593003886,89.2311,89.5551,89.1979,89.4388,282633.2593
2018-01-31 09:30:00,108.68,109.35,108.43,109.03,192819.26707384785,90.2694,90.8259,90.0617,90.5601,192819.2671
2018-01-31 10:00:00,109.03,109.04,108.15,108.33,146481.1215991116,90.5601,90.5684,89.8292,89.9787,146481.1216
2018-01-31 10:30:00,108.33,108.49,108.04,108.2,106295.1138256524,89.9787,90.1116,89.7378,89.8707,106295.1138
2018-01-31 11:00:00,108.23,108.96,108.22,108.79,109547.47362576344,89.8956,90.502,89.8873,90.3608,109547.4736
2018-01-31 11:30:00,108.92,109.35,108.5,108.69,52849.80566352027,90.4687,90.8259,90.1199,90.2777,52849.8057
2018-01-31 12:00:00,108.76,109.04,108.6,108.98,34983.342587451414,90.3358,90.5684,90.2029,90.5186,34983.3426
2018-01-31 12:30:00,109.02,109.03,108.87,108.9,60442.809550249855,90.5518,90.5601,90.4272,90.4521,60442.8096
2018-01-31 13:00:00,108.92,109.46,108.92,109.46,58950.58300943919,90.4687,90.9173,90.4687,90.9173,58950.583
2018-01-31 13:30:00,109.44,109.82,109.44,109.54,49348.97279289283,90.9006,91.2163,90.9006,90.9837,49348.9728
2018-01-31 14:00:00,109.53,109.91,109.41,109.61,67615.2137701277,90.9754,91.291,90.8757,91.0418,67615.2138
2018-01-31 14:30:00,109.59,109.66,109.16,109.58,67047.47362576346,91.0252,91.0834,90.6681,91.0169,67047.4736
2018-01-31 15:00:00,109.54,109.65,109.33,109.6,99496.11327040532,90.9837,91.0751,90.8093,91.0335,99496.1133
2018-01-31 15:30:00,109.59,109.73,109.48,109.6,250202.66518600777,91.0252,91.1415,90.9339,91.0335,250202.6652
2018-02-01 09:30:00,108.36,108.47,107.79,108.36,180577.4569683509,90.0036,90.095,89.5302,90.0036,180577.457
2018-02-01 10:00:00,108.21,108.43,107.43,107.48,62726.26318711826,89.879,90.0617,89.2311,89.2727,62726.2632
2018-02-01 10:30:00,107.44,107.45,107.22,107.25,49915.32481954469,89.2395,89.2478,89.0567,89.0816,49915.3248
2018-02-01 11:00:00,107.28,107.56,107.14,107.24,113431.42698500832,89.1066,89.3391,88.9903,89.0733,113431.427
2018-02-01 11:30:00,107.29,107.82,107.29,107.82,38870.07218212104,89.1149,89.5551,89.1149,89.5551,38870.0722
2018-02-01 12:00:00,107.76,107.82,107.52,107.8,29287.895613548026,89.5052,89.5551,89.3059,89.5385,29287.8956
2018-02-01 12:30:00,107.83,108.18,107.82,107.92,28718.767351471404,89.5634,89.8541,89.5551,89.6381,28718.7674
2018-02-01 13:00:00,107.94,108.34,107.91,108.22,35338.70072182121,89.6548,89.987,89.6298,89.8873,35338.7007
2018-02-01 13:30:00,108.2,108.28,107.77,107.82,30216.54636313159,89.8707,89.9372,89.5135,89.5551,30216.5464
2018-02-01 14:00:00,107.84,107.84,107.55,107.71,37705.44142143254,89.5717,89.5717,89.3308,89.4637,37705.4414
2018-02-01 14:30:00,107.72,107.88,107.56,107.84,35077.73459189339,89.472,89.6049,89.3391,89.5717,35077.7346
2018-02-01 15:00:00,107.82,107.87,107.36,107.37,45222.09883398112,89.5551,89.5966,89.173,89.1813,45222.0988
2018-02-01 15:30:00,107.38,107.38,106.86,107.14,169369.79455857855,89.1896,89.1896,88.7577,88.9903,169369.7946
2018-02-02 09:30:00,105.22,105.43,104.36,104.61,160163.79789006108,87.3955,87.57,86.6812,86.8889,160163.7979
2018-02-02 10:00:00,104.62,105.14,104.36,104.87,68220.43309272626,86.8972,87.3291,86.6812,87.1048,68220.4331
2018-02-02 10:30:00,104.82,105.02,104.7,104.82,39553.02609661299,87.0633,87.2294,86.9636,87.0633,39553.0261
2018-02-02 11:00:00,104.83,105.08,104.69,104.77,45192.948362021096,87.0716,87.2792,86.9553,87.0218,45192.9484
2018-02-02 11:30:00,104.83,105.34,104.83,105.02,26157.6901721266,87.0716,87.4952,87.0716,87.2294,26157.6902
2018-02-02 12:00:00,105.03,105.28,104.94,105.28,27079.40033314825,87.2377,87.4454,87.163,87.4454,27079.4003
2018-02-02 12:30:00,105.29,105.5,105.18,105.32,37488.89505830094,87.4537,87.6281,87.3623,87.4786,37488.8951
2018-02-02 13:00:00,105.32,105.36,105.09,105.19,32617.99000555247,87.4786,87.5118,87.2875,87.3706,32617.99
2018-02-02 13:30:00,105.26,105.32,104.82,104.95,27122.43198223209,87.4287,87.4786,87.0633,87.1713,27122.432
2018-02-02 14:00:00,104.93,104.96,104.39,104.47,45449.75013881177,87.1547,87.1796,86.7061,86.7726,45449.7501
2018-02-02 14:30:00,104.53,104.65,104.04,104.17,40787.0627429206,86.8224,86.9221,86.4154,86.5234,40787.0627
2018-02-02 15:00:00,104.18,104.41,104.08,104.29,49562.74292059967,86.5317,86.7227,86.4486,86.6231,49562.7429
2018-02-02 15:30:00,104.25,104.47,104.11,104.19,178786.78511937812,86.5898,86.7726,86.4736,86.54,178786.7851
2018-02-05 09:30:00,103.88,104.49,103.56,104.3,76632.42642976124,86.2825,86.7892,86.0167,86.6314,76632.4264
2018-02-05 10:00:00,104.26,104.65,104.17,104.45,56787.895613548026,86.5982,86.9221,86.5234,86.756,56787.8956
2018-02-05 10:30:00,104.41,104.56,104.04,104.33,46581.06607440311,86.7227,86.8473,86.4154,86.6563,46581.0661
2018-02-05 11:00:00,104.41,104.41,103.98,104.37,69296.22431982232,86.7227,86.7227,86.3656,86.6895,69296.2243
2018-02-05 11:30:00,104.33,104.63,104.21,104.63,68896.4464186563,86.6563,86.9055,86.5566,86.9055,68896.4464
2018-02-05 12:00:00,104.56,104.56,103.85,103.95,26270.12770682954,86.8473,86.8473,86.2576,86.3407,26270.1277
2018-02-05 12:30:00,104.01,104.27,104.01,104.05,17976.12437534703,86.3905,86.6065,86.3905,86.4237,17976.1244
2018-02-05 13:00:00,104.05,104.05,102.75,103.1,46943.36479733481,86.4237,86.4237,85.3439,85.6347,46943.3648
2018-02-05 13:30:00,103.13,103.49,102.69,103.49,27723.486951693503,85.6596,85.9586,85.2941,85.9586,27723.487
2018-02-05 14:00:00,103.46,103.58,103.25,103.42,33370.349805663514,85.9337,86.0333,85.7592,85.9004,33370.3498
2018-02-05 14:30:00,103.4,103.46,102.11,102.11,52862.2987229317,85.8838,85.9337,84.8124,84.8124,52862.2987
2018-02-05 15:00:00,102.13,102.56,100.93,102.15,77626.31871182675,84.829,85.1861,83.8323,84.8456,77626.3187
2018-02-05 15:30:00,102.22,102.35,101.3,101.4,157344.5308162132,84.9037,85.0117,84.1396,84.2226,157344.5308
2018-02-06 09:30:00,100.17,103.28,100.06,102.77,130279.01166018876,83.201,85.7842,83.1096,85.3606,130279.0117
2018-02-06 10:00:00,102.81,103.57,101.96,102.11,58613.27040533037,85.3938,86.025,84.6878,84.8124,58613.2704
2018-02-06 10:30:00,102.22,102.8,101.48,102.45,36839.25596890616,84.9037,85.3855,84.2891,85.0948,36839.256
2018-02-06 11:00:00,102.29,102.5,101.6,101.76,115435.86896168794,84.9619,85.1363,84.3888,84.5217,115435.869
2018-02-06 11:30:00,101.76,102.6,101.64,102.38,42548.584119933366,84.5217,85.2194,84.422,85.0366,42548.5841
2018-02-06 12:00:00,102.43,103.09,102.4,103.04,31414.491948917264,85.0782,85.6264,85.0532,85.5848,31414.4919
2018-02-06 12:30:00,103.02,103.3,102.56,102.69,48006.66296501943,85.5682,85.8008,85.1861,85.2941,48006.663
2018-02-06 13:00:00,102.62,102.98,102.53,102.82,26335.36923931149,85.236,85.535,85.1612,85.4021,26335.3692
2018-02-06 13:30:00,102.89,102.91,102.16,102.37,22132.148806218767,85.4602,85.4768,84.8539,85.0283,22132.1488
2018-02-06 14:00:00,102.34,102.68,102.17,102.52,26772.626318711824,85.0034,85.2858,84.8622,85.1529,26772.6263
2018-02-06 14:30:00,102.46,104.15,102.36,104.08,53911.7157134925,85.1031,86.5068,85.02,86.4486,53911.7157
2018-02-06 15:00:00,104.08,104.78,103.79,104.12,75206.82953914492,86.4486,87.0301,86.2078,86.4819,75206.8295
2018-02-06 15:30:00,104.14,104.45,103.41,103.82,173571.6268739589,86.4985,86.756,85.8921,86.2327,173571.6269
2018-02-07 09:30:00,102.42,104.35,101.95,104.35,243849.2504164353,85.0699,86.6729,84.6795,86.6729,243849.2504
2018-02-07 10:00:00,104.32,104.77,104.06,104.24,117667.9622431982,86.648,87.0218,86.432,86.5815,117667.9622
2018-02-07 10:30:00,104.34,104.79,104.22,104.61,47570.79400333148,86.6646,87.0384,86.5649,86.8889,47570.794
2018-02-07 11:00:00,104.59,105.14,104.48,104.8,70083.28706274292,86.8722,87.3291,86.7809,87.0467,70083.2871
2018-02-07 11:30:00,104.81,104.97,104.44,104.56,45787.0627429206,87.055,87.1879,86.7477,86.8473,45787.0627
2018-02-07 12:00:00,104.59,104.67,104.45,104.58,62459.74458634092,86.8722,86.9387,86.756,86.8639,62459.7446
2018-02-07 12:30:00,104.56,104.57,104.13,104.18,55635.75791227096,86.8473,86.8556,86.4902,86.5317,55635.7579
2018-02-07 13:00:00,104.23,104.29,103.8,103.92,89321.2104386452,86.5732,86.6231,86.2161,86.3157,89321.2104
2018-02-07 13:30:00,103.95,104.5,103.72,104.31,32352.859522487503,86.3407,86.7975,86.1496,86.6397,32352.8595
2018-02-07 14:00:00,104.26,104.53,103.92,104.46,50136.03553581343,86.5982,86.8224,86.3157,86.7643,50136.0355
2018-02-07 14:30:00,104.46,104.57,103.61,104.08,56853.13714602998,86.7643,86.8556,86.0583,86.4486,56853.1371
2018-02-07 15:00:00,104.13,104.32,103.96,104.26,109362.85397001664,86.4902,86.648,86.349,86.5982,109362.854
2018-02-07 15:30:00,104.26,104.34,103.36,103.39,192658.2454192116,86.5982,86.6646,85.8506,85.8755,192658.2454
2018-02-08 09:30:00,103.18,103.24,102.02,102.3,72676.29094947252,85.7011,85.7509,84.7376,84.9702,72676.2909
2018-02-08 10:00:00,102.3,102.37,101.27,101.27,60036.091060521925,84.9702,85.0283,84.1147,84.1147,60036.0911
2018-02-08 10:30:00,101.35,101.66,100.81,100.88,43013.60355358134,84.1811,84.4386,83.7326,83.7907,43013.6036
2018-02-08 11:00:00,100.86,101.37,100.37,100.81,104332.31538034424,83.7741,84.1977,83.3671,83.7326,104332.3154
2018-02-08 11:30:00,100.81,101.51,100.58,101.09,92122.43198223208,83.7326,84.314,83.5415,83.9652,92122.432
2018-02-08 12:00:00,101.07,101.16,100.55,100.63,53642.42087729039,83.9485,84.0233,83.5166,83.5831,53642.4209
2018-02-08 12:30:00,100.72,101.15,100.27,100.52,56127.151582454186,83.6578,84.015,83.2841,83.4917,56127.1516
2018-02-08 13:00:00,100.52,101.26,100.44,100.92,53743.75347029428,83.4917,84.1064,83.4253,83.824,53743.7535
2018-02-08 13:30:00,100.85,101.68,100.81,101.19,71236.81288173236,83.7658,84.4552,83.7326,84.0482,71236.8129
2018-02-08 14:00:00,101.19,101.21,100.55,100.57,39076.90172126596,84.0482,84.0648,83.5166,83.5332,39076.9017
2018-02-08 14:30:00,100.52,100.93,100.44,100.54,111277.06829539144,83.4917,83.8323,83.4253,83.5083,111277.0683
2018-02-08 15:00:00,100.6,100.7,100.0,100.35,78882.56524153247,83.5582,83.6412,83.0598,83.3505,78882.5652
2018-02-08 15:30:00,100.36,100.49,99.19,99.24,234959.7445863409,83.3588,83.4668,82.387,82.4285,234959.7446
2018-02-09 09:30:00,99.66,100.16,99.11,99.54,57264.01998889505,82.7774,83.1927,82.3206,82.6777,57264.02
2018-02-09 10:00:00,99.7,100.15,99.24,99.92,33146.862853970015,82.8106,83.1844,82.4285,82.9934,33146.8629
2018-02-09 10:30:00,99.85,99.86,98.76,99.27,59469.73903387007,82.9352,82.9435,82.0299,82.4535,59469.739
2018-02-09 11:00:00,99.36,99.98,99.16,99.21,51257.6346474181,82.5282,83.0432,82.3621,82.4036,51257.6346
2018-02-09 11:30:00,99.26,99.82,98.9,99.18,91568.57301499166,82.4452,82.9103,82.1461,82.3787,91568.573
2018-02-09 12:00:00,99.19,99.24,98.65,98.72,158625.7634647418,82.387,82.4285,81.9385,81.9966,158625.7635
2018-02-09 12:30:00,98.62,99.44,98.48,99.44,73214.88062187673,81.9136,82.5947,81.7973,82.5947,73214.8806
2018-02-09 13:00:00,99.44,99.47,98.72,99.1,146736.5352581899,82.5947,82.6196,81.9966,82.3123,146736.5353
2018-02-09 13:30:00,99.1,99.93,98.42,99.89,148282.89838978346,82.3123,83.0017,81.7475,82.9684,148282.8984
2018-02-09 14:00:00,99.8,101.81,99.79,100.81,147127.98445308162,82.8937,84.5632,82.8854,83.7326,147127.9845
2018-02-09 14:30:00,100.81,101.06,100.32,100.33,64758.46751804552,83.7326,83.9402,83.3256,83.3339,64758.4675
2018-02-09 15:00:00,100.3,100.84,99.83,100.63,72971.96002220988,83.309,83.7575,82.9186,83.5831,72971.96
2018-02-09 15:30:00,100.64,101.89,100.59,101.09,117748.47307051635,83.5914,84.6296,83.5499,83.9652,117748.4731
2018-02-12 09:30:00,101.24,102.31,101.24,102.04,57641.58800666296,84.0897,84.9785,84.0897,84.7542,57641.588
2018-02-12 10:00:00,101.97,102.2,101.73,102.03,16736.535258189895,84.6961,84.8871,84.4967,84.7459,16736.5353
2018-02-12 10:30:00,102.0,102.47,101.86,102.33,19253.19267073848,84.721,85.1114,84.6047,84.9951,19253.1927
2018-02-12 11:00:00,102.38,102.41,101.99,102.2,22812.32648528595,85.0366,85.0615,84.7127,84.8871,22812.3265
2018-02-12 11:30:00,102.21,102.44,102.13,102.44,52301.49916712937,84.8954,85.0865,84.829,85.0865,52301.4992
2018-02-12 12:00:00,102.44,102.85,102.33,102.66,22229.317046085507,85.0865,85.427,84.9951,85.2692,22229.317
2018-02-12 12:30:00,102.66,102.68,102.48,102.5,19975.01388117712,85.2692,85.2858,85.1197,85.1363,19975.0139
2018-02-12 13:00:00,102.56,102.59,102.37,102.52,17493.059411438087,85.1861,85.2111,85.0283,85.1529,17493.0594
2018-02-12 13:30:00,102.48,102.8,102.35,102.71,52531.92670738478,85.1197,85.3855,85.0117,85.3107,52531.9267
2018-02-12 14:00:00,102.71,102.87,102.56,102.82,18514.714047751248,85.3107,85.4436,85.1861,85.4021,18514.714
2018-02-12 14:30:00,102.82,102.97,102.64,102.7,26442.254303164907,85.4021,85.5267,85.2526,85.3024,26442.2543
2018-02-12 15:00:00,102.77,103.13,102.76,102.87,27146.029983342585,85.3606,85.6596,85.3523,85.4436,27146.03
2018-02-12 15:30:00,102.89,102.92,101.97,102.14,97068.2953914492,85.4602,85.4851,84.6961,84.8373,97068.2954
2018-02-13 09:30:00,101.67,102.05,101.39,101.58,57717.93448084397,84.4469,84.7625,84.2143,84.3721,57717.9345
2018-02-13 10:00:00,101.71,101.94,101.49,101.69,22112.715158245417,84.4801,84.6712,84.2974,84.4635,22112.7152
2018-02-13 10:30:00,101.66,101.86,101.52,101.82,16880.89950027762,84.4386,84.6047,84.3223,84.5715,16880.8995
2018-02-13 11:00:00,101.82,101.82,101.43,101.7,258584.1199333704,84.5715,84.5715,84.2476,84.4718,258584.1199
2018-02-13 11:30:00,101.69,102.01,101.63,101.85,29088.006662965017,84.4635,84.7293,84.4137,84.5964,29088.0067
2018-02-13 12:00:00,101.89,101.93,101.68,101.76,10149.916712937256,84.6296,84.6629,84.4552,84.5217,10149.9167
2018-02-13 12:30:00,101.78,101.99,101.63,101.84,15920.322043309272,84.5383,84.7127,84.4137,84.5881,15920.322
2018-02-13 13:00:00,101.8,102.51,101.8,102.35,30043.03164908384,84.5549,85.1446,84.5549,85.0117,30043.0316
2018-02-13 13:30:00,102.36,102.44,102.2,102.3,12304.275402554136,85.02,85.0865,84.8871,84.9702,12304.2754
2018-02-13 14:00:00,102.32,102.79,102.32,102.48,23170.46085508051,84.9868,85.3772,84.9868,85.1197,23170.4609
2018-02-13 14:30:00,102.43,102.46,102.25,102.32,38988.06218767351,85.0782,85.1031,84.9286,84.9868,38988.0622
2018-02-13 15:00:00,102.28,102.56,101.99,102.37,40347.0294280955,84.9536,85.1861,84.7127,85.0283,40347.0294
2018-02-13 15:30:00,102.35,102.57,102.17,102.24,94547.47362576346,85.0117,85.1944,84.8622,84.9203,94547.4736
2018-02-14 09:30:00,100.94,102.21,100.94,101.73,80279.01166018879,83.8406,84.8954,83.8406,84.4967,80279.0117
2018-02-14 10:00:00,101.76,102.71,101.56,102.47,25917.545807884508,84.5217,85.3107,84.3555,85.1114,25917.5458
2018-02-14 10:30:00,102.6,102.65,102.23,102.46,26221.54358689617,85.2194,85.2609,84.912,85.1031,26221.5436
2018-02-14 11:00:00,102.51,103.33,102.39,103.25,49149.08384230983,85.1446,85.8257,85.0449,85.7592,49149.0838
2018-02-14 11:30:00,103.28,103.66,103.19,103.22,25273.459189339253,85.7842,86.0998,85.7094,85.7343,25273.4592
2018-02-14 12:00:00,103.23,103.66,103.15,103.62,24533.592448639643,85.7426,86.0998,85.6762,86.0666,24533.5924
2018-02-14 12:30:00,103.64,103.72,103.41,103.71,16682.398667406997,86.0832,86.1496,85.8921,86.1413,16682.3987
2018-02-14 13:00:00,103.69,103.99,103.69,103.8,17897.001665741253,86.1247,86.3739,86.1247,86.2161,17897.0017
2018-02-14 13:30:00,103.76,104.1,103.76,104.0,23107.99555802332,86.1829,86.4653,86.1829,86.3822,23107.9956
2018-02-14 14:00:00,104.05,104.58,104.05,104.46,28191.28262076624,86.4237,86.8639,86.4237,86.7643,28191.2826
2018-02-14 14:30:00,104.41,104.83,104.36,104.83,29014.43642420877,86.7227,87.0716,86.6812,87.0716,29014.4364
2018-02-14 15:00:00,104.84,105.17,104.84,105.1,39669.62798445308,87.0799,87.354,87.0799,87.2959,39669.628
2018-02-14 15:30:00,105.07,105.07,104.34,104.55,116268.73958911716,87.2709,87.2709,86.6646,86.839,116268.7396
2018-02-15 09:30:00,105.08,105.08,104.26,104.57,35001.38811771238,87.2792,87.2792,86.5982,86.8556,35001.3881
2018-02-15 10:00:00,104.48,104.48,103.98,104.4,26288.173237090505,86.7809,86.7809,86.3656,86.7144,26288.1732
2018-02-15 10:30:00,104.31,104.49,104.0,104.0,51413.10383120488,86.6397,86.7892,86.3822,86.3822,51413.1038
2018-02-15 11:00:00,103.96,104.88,103.87,104.82,59708.49528039977,86.349,87.1131,86.2742,87.0633,59708.4953
2018-02-15 11:30:00,104.79,105.02,104.5,104.76,19096.33536923931,87.0384,87.2294,86.7975,87.0134,19096.3354
2018-02-15 12:00:00,104.83,104.92,104.74,104.8,19906.996113270405,87.0716,87.1463,86.9968,87.0467,19906.9961
2018-02-15 12:30:00,104.84,104.95,104.77,104.85,17901.1660188784,87.0799,87.1713,87.0218,87.0882,17901.166
2018-02-15 13:00:00,104.85,105.26,104.83,105.01,15433.092726263189,87.0882,87.4287,87.0716,87.2211,15433.0927
2018-02-15 13:30:00,104.98,105.01,104.84,104.98,14115.76901721266,87.1962,87.2211,87.0799,87.1962,14115.769
2018-02-15 14:00:00,104.93,105.17,104.93,105.16,29058.856191005,87.1547,87.354,87.1547,87.3457,29058.8562
2018-02-15 14:30:00,105.16,105.53,105.16,105.5,33761.79900055524,87.3457,87.653,87.3457,87.6281,33761.799
2018-02-15 15:00:00,105.5,105.85,105.36,105.36,40610.77179344808,87.6281,87.9188,87.5118,87.5118,40610.7718
2018-02-15 15:30:00,105.39,105.52,105.27,105.5,93702.10993892282,87.5367,87.6447,87.4371,87.6281,93702.1099
2018-02-16 09:30:00,104.39,104.59,104.04,104.41,123107.9955580233,86.7061,86.8722,86.4154,86.7227,123107.9956
2018-02-16 10:00:00,104.48,104.91,104.41,104.86,68387.0072182121,86.7809,87.138,86.7227,87.0965,68387.0072
2018-02-16 10:30:00,104.87,105.37,104.83,105.29,32661.02165463631,87.1048,87.5201,87.0716,87.4537,32661.0217
2018-02-16 11:00:00,105.31,105.52,105.15,105.42,68790.94947251526,87.4703,87.6447,87.3374,87.5616,68790.9495
2018-02-16 11:30:00,105.41,106.01,105.41,105.9,19392.00444197668,87.5533,88.0517,87.5533,87.9603,19392.0044
2018-02-16 12:00:00,105.9,105.9,105.5,105.52,14081.066074403108,87.9603,87.9603,87.6281,87.6447,14081.0661
2018-02-16 12:30:00,105.56,105.63,104.98,105.37,28650.749583564684,87.6779,87.7361,87.1962,87.5201,28650.7496
2018-02-16 13:00:00,105.43,105.52,104.65,104.67,37245.97445863409,87.57,87.6447,86.9221,86.9387,37245.9745
2018-02-16 13:30:00,104.68,105.29,104.49,105.21,34639.08939478068,86.947,87.4537,86.7892,87.3872,34639.0894
2018-02-16 14:00:00,105.2,105.33,104.88,105.13,33632.704053303714,87.3789,87.4869,87.1131,87.3208,33632.7041
2018-02-16 14:30:00,105.06,105.38,105.05,105.38,28915.88006662965,87.2626,87.5284,87.2543,87.5284,28915.8801
2018-02-16 15:00:00,105.4,105.61,105.28,105.47,29353.13714602998,87.545,87.7195,87.4454,87.6032,29353.1371
2018-02-16 15:30:00,105.4,105.46,104.96,105.03,79350.36091060522,87.545,87.5949,87.1796,87.2377,79350.3609
2018-02-20 09:30:00,103.2,103.49,102.77,103.15,104818.15657967796,85.7177,85.9586,85.3606,85.6762,104818.1566
2018-02-20 10:00:00,103.21,103.83,103.13,103.52,98541.0882842865,85.726,86.241,85.6596,85.9835,98541.0883
2018-02-20 10:30:00,103.53,103.56,103.05,103.29,65013.88117712382,85.9918,86.0167,85.5931,85.7925,65013.8812
2018-02-20 11:00:00,103.36,104.57,103.32,104.57,99862.57634647418,85.8506,86.8556,85.8174,86.8556,99862.5763
2018-02-20 11:30:00,104.58,104.9,104.57,104.9,48632.704053303714,86.8639,87.1297,86.8556,87.1297,48632.7041
2018-02-20 12:00:00,104.95,105.03,104.85,104.92,32765.13048306496,87.1713,87.2377,87.0882,87.1463,32765.1305
2018-02-20 12:30:00,104.93,105.37,104.93,105.22,52386.174347584674,87.1547,87.5201,87.1547,87.3955,52386.1743
2018-02-20 13:00:00,105.27,105.27,104.49,104.52,35635.75791227096,87.4371,87.4371,86.7892,86.8141,35635.7579
2018-02-20 13:30:00,104.64,105.09,104.59,105.04,16143.808995002775,86.9138,87.2875,86.8722,87.246,16143.809
2018-02-20 14:00:00,104.99,105.1,104.53,104.72,41390.89394780677,87.2045,87.2959,86.8224,86.9802,41390.8939
2018-02-20 14:30:00,104.73,104.93,104.39,104.44,33213.49250416435,86.9885,87.1547,86.7061,86.7477,33213.4925
2018-02-20 15:00:00,104.42,104.54,103.93,104.12,45337.312604108825,86.731,86.8307,86.3241,86.4819,45337.3126
2018-02-20 15:30:00,104.16,104.39,104.09,104.24,141121.59911160465,86.5151,86.7061,86.4569,86.5815,141121.5991
2018-02-21 09:30:00,104.31,104.71,104.05,104.11,43023.320377568016,86.9993,87.3329,86.7825,86.8325,43023.3204
2018-02-21 10:00:00,104.05,104.83,103.99,104.71,77230.70516379789,86.7825,87.433,86.7324,87.3329,77230.7052
2018-02-21 10:30:00,104.75,104.91,104.53,104.66,53048.30649639089,87.3663,87.4998,87.1828,87.2912,53048.3065
2018-02-21 11:00:00,104.7,105.63,104.7,105.24,96871.18267629096,87.3246,88.1003,87.3246,87.775,96871.1827
2018-02-21 11:30:00,105.28,105.56,105.26,105.41,26794.83620210994,87.8084,88.0419,87.7917,87.9168,26794.8362
2018-02-21 12:00:00,105.32,105.37,105.2,105.21,21120.21099389228,87.8417,87.8834,87.7416,87.75,21120.211
2018-02-21 12:30:00,105.26,105.46,105.19,105.46,8914.491948917268,87.7917,87.9585,87.7333,87.9585,8914.4919
2018-02-21 13:00:00,105.46,105.61,105.42,105.52,13521.654636313158,87.9585,88.0836,87.9251,88.0085,13521.6546
2018-02-21 13:30:00,105.52,105.54,105.33,105.47,12209.88339811216,88.0085,88.0252,87.8501,87.9668,12209.8834
2018-02-21 14:00:00,105.47,106.06,105.37,105.78,39017.21265963354,87.9668,88.4589,87.8834,88.2254,39017.2127
2018-02-21 14:30:00,105.78,105.83,105.3,105.5,27400.05552470849,88.2254,88.2671,87.825,87.9918,27400.0555
2018-02-21 15:00:00,105.43,105.43,104.58,104.7,76980.84397556912,87.9335,87.9335,87.2245,87.3246,76980.844
2018-02-21 15:30:00,104.65,104.97,103.88,104.09,220212.38200999444,87.2829,87.5498,86.6407,86.8158,220212.382
2018-02-22 09:30:00,104.36,104.94,104.18,104.48,68921.43253747918,87.041,87.5248,86.8909,87.1411,68921.4325
2018-02-22 10:00:00,104.49,104.99,104.39,104.64,40624.6529705719,87.1495,87.5665,87.0661,87.2746,40624.653
2018-02-22 10:30:00,104.65,104.68,104.29,104.31,17071.071626873956,87.2829,87.3079,86.9826,86.9993,17071.0716
2018-02-22 11:00:00,104.31,105.03,104.2,104.96,40087.45141588007,86.9993,87.5998,86.9076,87.5415,40087.4514
2018-02-22 11:30:00,104.98,105.06,104.7,104.93,12769.294836202109,87.5581,87.6249,87.3246,87.5164,12769.2948
2018-02-22 12:00:00,104.92,104.97,104.76,104.88,12050.249861188227,87.5081,87.5498,87.3747,87.4747,12050.2499
2018-02-22 12:30:00,104.8,104.86,104.57,104.75,21932.259855635755,87.408,87.4581,87.2162,87.3663,21932.2599
2018-02-22 13:00:00,104.77,104.78,104.54,104.7,7327.87340366463,87.383,87.3913,87.1912,87.3246,7327.8734
2018-02-22 13:30:00,104.59,104.78,104.31,104.75,20037.47917823432,87.2329,87.3913,86.9993,87.3663,20037.4792
2018-02-22 14:00:00,104.69,105.35,104.63,105.35,44143.531371460296,87.3163,87.8667,87.2662,87.8667,44143.5314
2018-02-22 14:30:00,105.35,105.36,104.83,104.97,49888.95058300944,87.8667,87.8751,87.433,87.5498,49888.9506
2018-02-22 15:00:00,104.84,105.39,104.64,105.01,59632.14880621877,87.4414,87.9001,87.2746,87.5832,59632.1488
2018-02-22 15:30:00,105.04,105.5,104.94,105.26,140245.6968350916,87.6082,87.9918,87.5248,87.7917,140245.6968
2018-02-23 09:30:00,105.27,105.95,105.16,105.87,124497.5013881177,87.8,88.3672,87.7083,88.3004,124497.5014
2018-02-23 10:00:00,105.93,105.97,105.34,105.6,142118.26762909495,88.3505,88.3838,87.8584,88.0752,142118.2676
2018-02-23 10:30:00,105.6,105.73,105.37,105.41,18631.315935591338,88.0752,88.1837,87.8834,87.9168,18631.3159
2018-02-23 11:00:00,105.37,105.57,105.33,105.37,32419.48917268184,87.8834,88.0502,87.8501,87.8834,32419.4892
2018-02-23 11:30:00,105.4,105.57,105.34,105.5,39888.95058300944,87.9084,88.0502,87.8584,87.9918,39888.9506
2018-02-23 12:00:00,105.5,105.61,105.42,105.5,10745.41921154914,87.9918,88.0836,87.9251,87.9918,10745.4192
2018-02-23 12:30:00,105.52,105.55,105.07,105.11,7648.528595224874,88.0085,88.0335,87.6332,87.6666,7648.5286
2018-02-23 13:00:00,105.09,105.22,104.96,105.16,10091.615769017211,87.6499,87.7583,87.5415,87.7083,10091.6158
2018-02-23 13:30:00,105.16,105.37,105.15,105.22,10996.668517490283,87.7083,87.8834,87.6999,87.7583,10996.6685
2018-02-23 14:00:00,105.24,105.25,105.05,105.18,10689.894503053858,87.775,87.7833,87.6165,87.725,10689.8945
2018-02-23 14:30:00,105.18,105.5,105.16,105.47,17236.257634647416,87.725,87.9918,87.7083,87.9668,17236.2576
2018-02-23 15:00:00,105.47,105.73,105.43,105.61,17588.839533592447,87.9668,88.1837,87.9335,88.0836,17588.8395
2018-02-23 15:30:00,105.61,105.83,105.54,105.78,53616.046640755136,88.0836,88.2671,88.0252,88.2254,53616.0466
2018-02-26 09:30:00,106.14,106.58,105.86,106.11,51413.10383120488,88.5256,88.8926,88.2921,88.5006,51413.1038
2018-02-26 10:00:00,106.02,106.21,105.7,105.73,15440.033314825096,88.4255,88.584,88.1587,88.1837,15440.0333
2018-02-26 10:30:00,105.66,105.93,105.62,105.74,16948.91726818434,88.1253,88.3505,88.0919,88.192,16948.9173
2018-02-26 11:00:00,105.78,106.02,105.72,105.96,10074.958356468627,88.2254,88.4255,88.1753,88.3755,10074.9584
2018-02-26 11:30:00,105.83,106.33,105.75,106.27,8718.767351471404,88.2671,88.6841,88.2004,88.6341,8718.7674
2018-02-26 12:00:00,106.27,106.45,106.24,106.37,5762.076624097723,88.6341,88.7842,88.609,88.7175,5762.0766
2018-02-26 12:30:00,106.42,106.68,106.36,106.66,9708.495280399777,88.7592,88.976,88.7091,88.9593,9708.4953
2018-02-26 13:00:00,106.63,106.64,106.39,106.53,7451.415880066629,88.9343,88.9427,88.7341,88.8509,7451.4159
2018-02-26 13:30:00,106.56,106.67,106.5,106.67,8477.234869516935,88.8759,88.9677,88.8259,88.9677,8477.2349
2018-02-26 14:00:00,106.67,106.76,106.37,106.48,22330.64963908939,88.9677,89.0427,88.7175,88.8092,22330.6496
2018-02-26 14:30:00,106.49,106.76,106.43,106.74,13402.276513048306,88.8176,89.0427,88.7675,89.0261,13402.2765
2018-02-26 15:00:00,106.72,107.09,106.62,107.07,10222.09883398112,89.0094,89.318,88.926,89.3013,10222.0988
2018-02-26 15:30:00,106.99,107.32,106.91,107.32,120571.90449750138,89.2346,89.5098,89.1678,89.5098,120571.9045
2018-02-27 09:30:00,106.22,107.27,106.04,106.99,137770.68295391448,88.5924,89.4681,88.4422,89.2346,137770.683
2018-02-27 10:00:00,106.92,106.92,106.41,106.41,78672.9594669628,89.1762,89.1762,88.7508,88.7508,78672.9595
2018-02-27 10:30:00,106.37,106.55,105.6,105.8,23545.25263742365,88.7175,88.8676,88.0752,88.2421,23545.2526
2018-02-27 11:00:00,105.74,106.15,105.69,105.9,42064.13103831204,88.192,88.534,88.1503,88.3255,42064.131
2018-02-27 11:30:00,105.95,106.2,105.68,105.84,49811.21599111604,88.3672,88.5757,88.142,88.2754,49811.216
2018-02-27 12:00:00,105.9,106.55,105.88,106.5,107391.7268184342,88.3255,88.8676,88.3088,88.8259,107391.7268
2018-02-27 12:30:00,106.59,106.74,106.33,106.53,23561.91004997224,88.901,89.0261,88.6841,88.8509,23561.91
2018-02-27 13:00:00,106.48,106.57,106.32,106.45,15205.441421432535,88.8092,88.8843,88.6758,88.7842,15205.4414
2018-02-27 13:30:00,106.4,106.43,106.31,106.35,64401.72126596335,88.7425,88.7675,88.6674,88.7008,64401.7213
2018-02-27 14:00:00,106.4,106.5,106.12,106.5,71353.41476957245,88.7425,88.8259,88.509,88.8259,71353.4148
2018-02-27 14:30:00,106.47,106.52,105.97,106.2,58109.3836757357,88.8009,88.8426,88.3838,88.5757,58109.3837
2018-02-27 15:00:00,106.14,106.3,105.6,105.78,69047.75124930593,88.5256,88.6591,88.0752,88.2254,69047.7512
2018-02-27 15:30:00,105.72,105.89,105.44,105.5,156679.62243198222,88.1753,88.3171,87.9418,87.9918,156679.6224
2018-02-28 09:30:00,103.1,104.6,102.92,104.36,271209.05052748474,85.9901,87.2412,85.84,87.041,271209.0505
2018-02-28 10:00:00,104.34,104.84,104.21,104.84,149267.07384786228,87.0244,87.4414,86.9159,87.4414,149267.0738
2018-02-28 10:30:00,104.9,104.9,103.71,104.19,147076.62409772348,87.4914,87.4914,86.4989,86.8992,147076.6241
2018-02-28 11:00:00,104.16,104.49,104.01,104.41,35821.76568573015,86.8742,87.1495,86.7491,87.0827,35821.7657
2018-02-28 11:30:00,104.44,104.59,104.03,104.54,21642.14325374792,87.1078,87.2329,86.7658,87.1912,21642.1433
2018-02-28 12:00:00,104.57,105.07,104.57,104.87,24925.04164353137,87.2162,87.6332,87.2162,87.4664,24925.0416
2018-02-28 12:30:00,104.83,105.2,104.77,105.02,27326.485285952247,87.433,87.7416,87.383,87.5915,27326.4853
2018-02-28 13:00:00,105.03,105.03,104.56,104.66,15889.783453636868,87.5998,87.5998,87.2078,87.2912,15889.7835
2018-02-28 13:30:00,104.67,104.8,104.27,104.66,14468.35091615769,87.2996,87.408,86.966,87.2912,14468.3509
2018-02-28 14:00:00,104.67,104.77,104.55,104.77,21626.87395891172,87.2996,87.383,87.1995,87.383,21626.874
2018-02-28 14:30:00,104.72,104.72,104.14,104.14,20091.61576901721,87.3413,87.3413,86.8575,86.8575,20091.6158
2018-02-28 15:00:00,104.17,104.21,103.67,103.89,63704.88617434758,86.8826,86.9159,86.4655,86.649,63704.8862
2018-02-28 15:30:00,103.85,103.98,103.34,103.38,152952.52637423654,86.6157,86.7241,86.1903,86.2237,152952.5264
2018-03-01 09:30:00,102.92,103.1,101.03,101.51,84927.81787895614,85.84,85.9901,84.2637,84.664,84927.8179
2018-03-01 10:00:00,101.42,102.31,101.36,102.31,49006.10771793448,84.5889,85.3312,84.5389,85.3312,49006.1077
2018-03-01 10:30:00,102.3,102.84,102.07,102.08,65541.36590782898,85.3229,85.7733,85.1311,85.1394,65541.3659
2018-03-01 11:00:00,102.1,102.2,101.66,101.73,28295.39144919489,85.1561,85.2395,84.7891,84.8475,28295.3914
2018-03-01 11:30:00,101.82,102.56,101.82,102.35,12974.736257634646,84.9226,85.5398,84.9226,85.3646,12974.7363
2018-03-01 12:00:00,102.35,102.46,102.07,102.2,20244.30871737924,85.3646,85.4563,85.1311,85.2395,20244.3087
2018-03-01 12:30:00,102.17,106.73,101.94,104.53,549873.6812881732,85.2145,89.0177,85.0226,87.1828,549873.6813
2018-03-01 13:00:00,104.53,105.06,104.23,104.4,135546.9183786785,87.1828,87.6249,86.9326,87.0744,135546.9184
2018-03-01 13:30:00,104.44,104.54,103.28,103.31,68318.98945030538,87.1078,87.1912,86.1403,86.1653,68318.9895
2018-03-01 14:00:00,103.16,103.62,102.77,103.33,67941.42143253748,86.0402,86.4238,85.7149,86.182,67941.4214
2018-03-01 14:30:00,103.3,103.59,103.1,103.47,36167.40699611327,86.1569,86.3988,85.9901,86.2987,36167.407
2018-03-01 15:00:00,103.44,104.11,103.0,104.02,93840.921710161,86.2737,86.8325,85.9067,86.7575,93840.9217
2018-03-01 15:30:00,104.0,104.09,103.18,103.34,162136.3131593559,86.7408,86.8158,86.0569,86.1903,162136.3132
2018-03-02 09:30:00,103.2,103.77,102.77,103.31,204652.97057190447,86.0735,86.5489,85.7149,86.1653,204652.9706
2018-03-02 10:00:00,103.33,103.66,103.23,103.28,134877.84564131038,86.182,86.4572,86.0986,86.1403,134877.8456
2018-03-02 10:30:00,103.33,103.78,103.14,103.2,69164.35313714603,86.182,86.5573,86.0235,86.0735,69164.3531
2018-03-02 11:00:00,103.2,103.37,102.79,103.32,111767.0738478623,86.0735,86.2153,85.7316,86.1736,111767.0738
2018-03-02 11:30:00,103.38,104.13,103.22,103.92,33096.890616324265,86.2237,86.8492,86.0902,86.6741,33096.8906
2018-03-02 12:00:00,104.08,104.51,103.98,104.49,44920.87729039422,86.8075,87.1661,86.7241,87.1495,44920.8773
2018-03-02 12:30:00,104.47,105.21,104.31,105.08,35916.15769017213,87.1328,87.75,86.9993,87.6415,35916.1577
2018-03-02 13:00:00,105.13,105.18,104.44,104.88,31313.15935591338,87.6832,87.725,87.1078,87.4747,31313.1594
2018-03-02 13:30:00,104.84,105.2,104.59,104.89,59153.24819544697,87.4414,87.7416,87.2329,87.4831,59153.2482
2018-03-02 14:00:00,104.85,105.55,104.78,105.44,70892.55968906163,87.4497,88.0335,87.3913,87.9418,70892.5597
2018-03-02 14:30:00,105.42,105.98,105.32,105.42,65825.93003886729,87.9251,88.3922,87.8417,87.9251,65825.93
2018-03-02 15:00:00,105.38,105.43,104.96,105.16,71755.96890616324,87.8918,87.9335,87.5415,87.7083,71755.9689
2018-03-02 15:30:00,105.18,105.64,105.16,105.37,165013.8811771238,87.725,88.1086,87.7083,87.8834,165013.8812
2018-03-05 09:30:00,105.52,106.74,105.47,106.37,141470.01665741255,88.0085,89.0261,87.9668,88.7175,141470.0167
2018-03-05 10:00:00,106.4,106.5,106.06,106.42,105589.95002776234,88.7425,88.8259,88.4589,88.7592,105589.95
2018-03-05 10:30:00,106.4,106.56,106.09,106.5,25896.724042198777,88.7425,88.8759,88.4839,88.8259,25896.724
2018-03-05 11:00:00,106.49,106.9,106.48,106.87,72338.97834536368,88.8176,89.1595,88.8092,89.1345,72338.9783
2018-03-05 11:30:00,106.88,107.2,106.74,106.83,17544.41976679622,89.1428,89.4097,89.0261,89.1011,17544.4198
2018-03-05 12:00:00,106.75,106.98,106.55,106.67,21730.982787340366,89.0344,89.2262,88.8676,88.9677,21730.9828
2018-03-05 12:30:00,106.65,107.07,106.5,107.07,21113.27040533037,88.951,89.3013,88.8259,89.3013,21113.2704
2018-03-05 13:00:00,107.07,107.32,106.91,107.22,14683.509161576902,89.3013,89.5098,89.1678,89.4264,14683.5092
2018-03-05 13:30:00,107.18,107.18,106.75,106.88,16518.600777345917,89.393,89.393,89.0344,89.1428,16518.6008
2018-03-05 14:00:00,106.91,106.97,106.49,106.83,30229.03942254303,89.1678,89.2179,88.8176,89.1011,30229.0394
2018-03-05 14:30:00,106.84,107.21,106.71,107.21,24584.952803997778,89.1095,89.4181,89.001,89.4181,24584.9528
2018-03-05 15:00:00,107.27,107.3,107.04,107.15,37702.66518600777,89.4681,89.4931,89.2763,89.368,37702.6652
2018-03-05 15:30:00,107.15,107.46,107.1,107.29,149228.2065519156,89.368,89.6266,89.3263,89.4848,149228.2066
2018-03-06 09:30:00,108.21,108.59,107.89,108.32,60399.77790116602,90.2521,90.569,89.9852,90.3439,60399.7779
2018-03-06 10:00:00,108.39,108.63,108.0,108.59,74569.68350916156,90.4022,90.6024,90.077,90.569,74569.6835
2018-03-06 10:30:00,108.64,108.67,108.06,108.12,51937.81232648528,90.6107,90.6358,90.127,90.177,51937.8123
2018-03-06 11:00:00,108.1,108.33,108.02,108.12,58654.91393670183,90.1604,90.3522,90.0936,90.177,58654.9139
2018-03-06 11:30:00,108.14,108.52,108.12,108.33,19128.26207662409,90.1937,90.5107,90.177,90.3522,19128.2621
2018-03-06 12:00:00,108.3,108.68,108.22,108.34,14371.182676290948,90.3272,90.6441,90.2604,90.3605,14371.1827
2018-03-06 12:30:00,108.38,108.69,108.36,108.69,26224.31982232093,90.3939,90.6525,90.3772,90.6525,26224.3198
2018-03-06 13:00:00,108.68,108.92,108.66,108.67,24103.27595780122,90.6441,90.8443,90.6274,90.6358,24103.276
2018-03-06 13:30:00,108.72,108.82,108.27,108.36,20813.43697945585,90.6775,90.7609,90.3022,90.3772,20813.437
2018-03-06 14:00:00,108.4,108.82,108.25,108.68,48958.91171571349,90.4106,90.7609,90.2855,90.6441,48958.9117
2018-03-06 14:30:00,108.67,109.05,108.67,108.99,59833.42587451416,90.6358,90.9527,90.6358,90.9027,59833.4259
2018-03-06 15:00:00,108.99,109.12,108.68,108.92,31307.60688506385,90.9027,91.0111,90.6441,90.8443,31307.6069
2018-03-06 15:30:00,108.9,108.95,108.52,108.79,128274.56968350917,90.8276,90.8693,90.5107,90.7359,128274.5697
2018-03-07 09:30:00,107.86,108.28,107.86,107.98,55316.490838423095,89.9602,90.3105,89.9602,90.0603,55316.4908
2018-03-07 10:00:00,107.79,108.85,107.74,108.73,35637.14602998334,89.9018,90.7859,89.8601,90.6858,35637.146
2018-03-07 10:30:00,108.81,109.47,108.7,109.24,34955.58023320377,90.7525,91.303,90.6608,91.1112,34955.5802
2018-03-07 11:00:00,109.23,109.43,108.69,108.79,39346.19655746807,91.1028,91.2696,90.6525,90.7359,39346.1966
2018-03-07 11:30:00,108.87,109.14,108.56,108.56,10936.979455857856,90.8026,91.0278,90.544,90.544,10936.9795
2018-03-07 12:00:00,108.46,108.59,108.2,108.36,8328.706274292059,90.4606,90.569,90.2438,90.3772,8328.7063
2018-03-07 12:30:00,108.35,108.46,108.18,108.41,9161.576901721266,90.3689,90.4606,90.2271,90.4189,9161.5769
2018-03-07 13:00:00,108.4,108.51,108.0,108.49,25331.7601332593,90.4106,90.5023,90.077,90.4856,25331.7601
2018-03-07 13:30:00,108.46,108.47,108.23,108.27,16868.406440866183,90.4606,90.469,90.2688,90.3022,16868.4064
2018-03-07 14:00:00,108.22,108.48,108.09,108.37,17007.218212104384,90.2604,90.4773,90.152,90.3856,17007.2182
2018-03-07 14:30:00,108.36,108.8,108.36,108.74,35614.93614658523,90.3772,90.7442,90.3772,90.6942,35614.9361
2018-03-07 15:00:00,108.76,109.02,108.69,108.95,33037.201554691834,90.7108,90.9277,90.6525,90.8693,33037.2016
2018-03-07 15:30:00,108.97,109.1,108.81,108.91,83711.82676290949,90.886,90.9944,90.7525,90.8359,83711.8268
2018-03-08 09:30:00,108.78,109.0,108.38,108.38,42484.7307051638,90.7275,90.911,90.3939,90.3939,42484.7307
2018-03-08 10:00:00,108.36,108.65,107.99,108.41,27769.29483620211,90.3772,90.6191,90.0686,90.4189,27769.2948
2018-03-08 10:30:00,108.38,108.41,107.88,107.96,97388.95058300944,90.3939,90.4189,89.9769,90.0436,97388.9506
2018-03-08 11:00:00,107.95,108.11,107.89,108.07,91460.29983342587,90.0353,90.1687,89.9852,90.1353,91460.2998
2018-03-08 11:30:00,108.11,108.11,107.79,107.93,46954.46973903387,90.1687,90.1687,89.9018,90.0186,46954.4697
2018-03-08 12:00:00,107.92,107.92,107.51,107.66,30820.377568017764,90.0102,90.0102,89.6683,89.7934,30820.3776
2018-03-08 12:30:00,107.67,108.02,107.65,108.02,27107.16268739589,89.8017,90.0936,89.785,90.0936,27107.1627
2018-03-08 13:00:00,108.05,108.2,107.73,107.92,42533.314825097164,90.1187,90.2438,89.8518,90.0102,42533.3148
2018-03-08 13:30:00,107.89,108.1,107.84,107.94,28037.20155469184,89.9852,90.1604,89.9435,90.0269,28037.2016
2018-03-08 14:00:00,107.88,108.1,107.79,108.02,35448.36202109939,89.9769,90.1604,89.9018,90.0936,35448.362
2018-03-08 14:30:00,108.04,108.41,107.97,108.36,42243.19822320933,90.1103,90.4189,90.0519,90.3772,42243.1982
2018-03-08 15:00:00,108.39,108.67,108.37,108.52,33088.56191004997,90.4022,90.6358,90.3856,90.5107,33088.5619
2018-03-08 15:30:00,108.55,108.55,107.93,108.06,180359.5224875069,90.5357,90.5357,90.0186,90.127,180359.5225
2018-03-09 09:30:00,108.3,108.45,107.79,108.45,98234.31426985007,90.3272,90.4523,89.9018,90.4523,98234.3143
2018-03-09 10:00:00,108.41,108.97,108.41,108.74,38219.04497501388,90.4189,90.886,90.4189,90.6942,38219.045
2018-03-09 10:30:00,108.73,108.77,108.49,108.64,43128.817323709045,90.6858,90.7192,90.4856,90.6107,43128.8173
2018-03-09 11:00:00,108.64,108.74,108.45,108.58,21204.886174347583,90.6107,90.6942,90.4523,90.5607,21204.8862
2018-03-09 11:30:00,108.59,108.59,108.3,108.33,15412.270960577456,90.569,90.569,90.3272,90.3522,15412.271
2018-03-09 12:00:00,108.32,108.74,108.28,108.59,6385.3414769572455,90.3439,90.6942,90.3105,90.569,6385.3415
2018-03-09 12:30:00,108.67,108.72,108.6,108.67,5769.0172126596335,90.6358,90.6775,90.5774,90.6358,5769.0172
2018-03-09 13:00:00,108.67,108.72,108.59,108.62,3192.6707384786228,90.6358,90.6775,90.569,90.5941,3192.6707
2018-03-09 13:30:00,108.59,108.59,108.49,108.56,4997.223764575236,90.569,90.569,90.4856,90.544,4997.2238
2018-03-09 14:00:00,108.56,108.72,108.48,108.72,21615.769017212657,90.544,90.6775,90.4773,90.6775,21615.769
2018-03-09 14:30:00,108.74,108.87,108.63,108.67,14869.51693503609,90.6942,90.8026,90.6024,90.6358,14869.5169
2018-03-09 15:00:00,108.68,108.86,108.54,108.67,27686.007773459187,90.6441,90.7942,90.5273,90.6358,27686.0078
2018-03-09 15:30:00,108.71,108.95,108.62,108.89,69122.70960577457,90.6691,90.8693,90.5941,90.8193,69122.7096
2018-03-12 09:30:00,108.35,108.61,108.01,108.56,66987.78456413103,90.3689,90.5857,90.0853,90.544,66987.7846
2018-03-12 10:00:00,108.59,108.82,108.51,108.82,19332.31538034425,90.569,90.7609,90.5023,90.7609,19332.3154
2018-03-12 10:30:00,108.79,109.08,108.72,108.72,28983.89783453637,90.7359,90.9777,90.6775,90.6775,28983.8978
2018-03-12 11:00:00,108.73,108.92,108.37,108.39,24199.05607995558,90.6858,90.8443,90.3856,90.4022,24199.0561
2018-03-12 11:30:00,108.61,108.61,108.19,108.34,13166.296501943363,90.5857,90.5857,90.2354,90.3605,13166.2965
2018-03-12 12:00:00,108.35,108.54,108.26,108.49,30769.01721265963,90.3689,90.5273,90.2938,90.4856,30769.0172
2018-03-12 12:30:00,108.48,108.69,108.48,108.66,6011.937812326485,90.4773,90.6525,90.4773,90.6274,6011.9378
2018-03-12 13:00:00,108.7,108.72,108.28,108.32,14196.279844530814,90.6608,90.6775,90.3105,90.3439,14196.2798
2018-03-12 13:30:00,108.23,108.26,108.06,108.07,6675.458078845086,90.2688,90.2938,90.127,90.1353,6675.4581
2018-03-12 14:00:00,108.08,108.15,107.91,107.97,43924.20877290394,90.1437,90.2021,90.0019,90.0519,43924.2088
2018-03-12 14:30:00,108.01,108.02,107.57,107.57,35973.07051637978,90.0853,90.0936,89.7183,89.7183,35973.0705
2018-03-12 15:00:00,107.64,108.04,107.58,107.92,51782.3431426985,89.7767,90.1103,89.7267,90.0102,51782.3431
2018-03-12 15:30:00,108.01,108.25,107.86,107.95,102631.87118267627,90.0853,90.2855,89.9602,90.0353,102631.8712
2018-03-13 09:30:00,108.65,108.73,108.3,108.38,47749.86118822876,90.6191,90.6858,90.3272,90.3939,47749.8612
2018-03-13 10:00:00,108.29,108.64,108.24,108.55,32729.03942254303,90.3188,90.6107,90.2771,90.5357,32729.0394
2018-03-13 10:30:00,108.54,108.74,108.49,108.57,13291.227096057744,90.5273,90.6942,90.4856,90.5524,13291.2271
2018-03-13 11:00:00,108.54,108.54,108.33,108.43,12790.11660188784,90.5273,90.5273,90.3522,90.4356,12790.1166
2018-03-13 11:30:00,108.43,108.49,108.23,108.23,6385.3414769572455,90.4356,90.4856,90.2688,90.2688,6385.3415
2018-03-13 12:00:00,108.23,108.28,107.84,108.06,17899.777901166017,90.2688,90.3105,89.9435,90.127,17899.7779
2018-03-13 12:30:00,108.09,109.05,108.07,108.99,58049.69461410328,90.152,90.9527,90.1353,90.9027,58049.6946
2018-03-13 13:00:00,108.99,109.13,108.85,109.03,19003.331482509715,90.9027,91.0194,90.7859,90.936,19003.3315
2018-03-13 13:30:00,109.04,109.12,108.97,109.0,15531.649083842309,90.9444,91.0111,90.886,90.911,15531.6491
2018-03-13 14:00:00,109.04,109.16,108.74,108.79,36161.85452526374,90.9444,91.0445,90.6942,90.7359,36161.8545
2018-03-13 14:30:00,108.9,108.93,108.28,108.48,22308.43975569128,90.8276,90.8526,90.3105,90.4773,22308.4398
2018-03-13 15:00:00,108.51,108.63,108.05,108.15,33064.96390893948,90.5023,90.6024,90.1187,90.2021,33064.9639
2018-03-13 15:30:00,108.18,108.3,107.88,108.22,60999.44475291504,90.2271,90.3272,89.9769,90.2604,60999.4448
2018-03-14 09:30:00,109.56,109.85,108.98,109.15,147651.30483064963,91.3781,91.6199,90.8943,91.0361,147651.3048
2018-03-14 10:00:00,109.17,109.59,108.76,108.97,34834.81399222654,91.0528,91.4031,90.7108,90.886,34834.814
2018-03-14 10:30:00,108.97,109.21,108.93,109.07,36186.84064408662,90.886,91.0862,90.8526,90.9694,36186.8406
2018-03-14 11:00:00,109.1,109.14,108.9,109.05,26354.80288728484,90.9944,91.0278,90.8276,90.9527,26354.8029
2018-03-14 11:30:00,109.04,109.1,108.79,108.85,54905.60799555802,90.9444,90.9944,90.7359,90.7859,54905.608
2018-03-14 12:00:00,108.92,109.03,108.73,108.87,19762.631871182675,90.8443,90.936,90.6858,90.8026,19762.6319
2018-03-14 12:30:00,108.92,108.97,108.75,108.83,13548.028872848416,90.8443,90.886,90.7025,90.7692,13548.0289
2018-03-14 13:00:00,108.79,108.79,108.52,108.67,5691.28262076624,90.7359,90.7359,90.5107,90.6358,5691.2826
2018-03-14 13:30:00,108.6,109.0,108.6,108.85,15870.34980566352,90.5774,90.911,90.5774,90.7859,15870.3498
2018-03-14 14:00:00,108.89,108.92,108.52,108.61,8339.811215991116,90.8193,90.8443,90.5107,90.5857,8339.8112
2018-03-14 14:30:00,108.62,108.7,108.24,108.33,23385.61910049972,90.5941,90.6608,90.2771,90.3522,23385.6191
2018-03-14 15:00:00,108.38,108.46,108.07,108.22,61886.45197112715,90.3939,90.4606,90.1353,90.2604,61886.452
2018-03-14 15:30:00,108.21,108.41,108.1,108.3,81683.78678511937,90.2521,90.4189,90.1604,90.3272,81683.7868
2018-03-15 09:30:00,108.23,108.38,107.89,108.06,22298.722931704608,90.2688,90.3939,89.9852,90.127,22298.7229
2018-03-15 10:00:00,108.07,108.19,107.97,108.03,13464.741810105495,90.1353,90.2354,90.0519,90.102,13464.7418
2018-03-15 10:30:00,108.07,108.13,107.97,108.02,15610.771793448082,90.1353,90.1854,90.0519,90.0936,15610.7718
2018-03-15 11:00:00,108.0,108.23,107.92,108.06,39554.41421432537,90.077,90.2688,90.0102,90.127,39554.4142
2018-03-15 11:30:00,108.07,108.15,107.89,108.04,14969.461410327594,90.1353,90.2021,89.9852,90.1103,14969.4614
2018-03-15 12:00:00,108.08,108.08,107.7,107.88,15927.26263187118,90.1437,90.1437,89.8267,89.9769,15927.2626
2018-03-15 12:30:00,107.86,107.89,107.78,107.89,4537.756801776791,89.9602,89.9852,89.8935,89.9852,4537.7568
2018-03-15 13:00:00,107.82,107.82,107.7,107.82,1432.5374791782342,89.9268,89.9268,89.8267,89.9268,1432.5375
2018-03-15 13:30:00,107.82,108.1,107.66,107.74,18145.474736257635,89.9268,90.1604,89.7934,89.8601,18145.4747
2018-03-15 14:00:00,107.74,108.23,107.74,108.01,17078.01221543587,89.8601,90.2688,89.8601,90.0853,17078.0122
2018-03-15 14:30:00,107.99,108.15,107.94,108.06,25445.585785674622,90.0686,90.2021,90.0269,90.127,25445.5858
2018-03-15 15:00:00,108.07,108.14,107.89,108.05,14811.215991116043,90.1353,90.1937,89.9852,90.1187,14811.216
2018-03-15 15:30:00,108.04,108.22,107.85,107.97,126163.24264297613,90.1103,90.2604,89.9519,90.0519,126163.2426
2018-03-16 09:30:00,107.75,107.93,107.45,107.8,44389.22820655191,89.8684,90.0186,89.6182,89.9102,44389.2282
2018-03-16 10:00:00,107.77,107.84,107.59,107.8,24275.402554136588,89.8851,89.9435,89.735,89.9102,24275.4026
2018-03-16 10:30:00,107.76,108.0,107.63,107.65,24565.519156024428,89.8768,90.077,89.7684,89.785,24565.5192
2018-03-16 11:00:00,107.61,107.63,107.45,107.58,21796.22431982232,89.7517,89.7684,89.6182,89.7267,21796.2243
2018-03-16 11:30:00,107.58,107.75,107.45,107.5,24629.372570794003,89.7267,89.8684,89.6182,89.6599,24629.3726
2018-03-16 12:00:00,107.5,107.51,107.32,107.41,23287.0627429206,89.6599,89.6683,89.5098,89.5849,23287.0627
2018-03-16 12:30:00,107.4,107.45,107.27,107.38,46232.64852859522,89.5765,89.6182,89.4681,89.5599,46232.6485
2018-03-16 13:00:00,107.35,107.69,107.33,107.59,70226.26318711827,89.5348,89.8184,89.5181,89.735,70226.2632
2018-03-16 13:30:00,107.69,107.82,107.63,107.77,2082.1765685730147,89.8184,89.9268,89.7684,89.8851,2082.1766
2018-03-16 14:00:00,107.81,107.97,107.76,107.97,9666.851749028316,89.9185,90.0519,89.8768,90.0519,9666.8517
2018-03-16 14:30:00,108.02,108.17,107.97,108.16,10079.122709605774,90.0936,90.2187,90.0519,90.2104,10079.1227
2018-03-16 15:00:00,108.12,108.14,107.97,108.14,16495.002776235422,90.177,90.1937,90.0519,90.1937,16495.0028
2018-03-16 15:30:00,108.14,108.41,107.99,108.16,91042.47640199888,90.1937,90.4189,90.0686,90.2104,91042.4764
2018-03-19 09:30:00,107.3,107.53,107.23,107.36,29214.32537479178,89.4931,89.685,89.4347,89.5432,29214.3254
2018-03-19 10:00:00,107.31,107.4,107.0,107.35,15498.33425874514,89.5015,89.5765,89.2429,89.5348,15498.3343
2018-03-19 10:30:00,107.32,107.47,106.74,106.84,14616.879511382564,89.5098,89.6349,89.0261,89.1095,14616.8795
2018-03-19 11:00:00,106.83,107.02,106.7,107.02,16272.903942254305,89.1011,89.2596,88.9927,89.2596,16272.9039
2018-03-19 11:30:00,107.05,107.07,106.91,106.98,11092.44863964464,89.2846,89.3013,89.1678,89.2262,11092.4486
2018-03-19 12:00:00,106.97,107.08,106.86,107.05,9855.63575791227,89.2179,89.3096,89.1261,89.2846,9855.6358
2018-03-19 12:30:00,107.05,107.15,106.81,107.07,8896.446418656302,89.2846,89.368,89.0844,89.3013,8896.4464
2018-03-19 13:00:00,107.04,107.04,106.67,106.73,7264.019988895057,89.2763,89.2763,88.9677,89.0177,7264.02
2018-03-19 13:30:00,106.74,106.76,106.5,106.71,35587.17379233759,89.0261,89.0427,88.8259,89.001,35587.1738
2018-03-19 14:00:00,106.71,106.86,106.69,106.74,8246.80732926152,89.001,89.1261,88.9844,89.0261,8246.8073
2018-03-19 14:30:00,106.68,106.68,106.22,106.6,31050.80510827318,88.976,88.976,88.5924,88.9093,31050.8051
2018-03-19 15:00:00,106.53,106.95,106.44,106.45,31011.937812326483,88.8509,89.2012,88.7758,88.7842,31011.9378
2018-03-19 15:30:00,106.45,106.88,106.33,106.75,133231.53803442532,88.7842,89.1428,88.6841,89.0344,133231.538
2018-03-20 09:30:00,106.42,106.94,106.12,106.57,45198.500832870624,88.7592,89.1929,88.509,88.8843,45198.5008
2018-03-20 10:00:00,106.65,106.81,106.54,106.7,12347.307051637978,88.951,89.0844,88.8593,88.9927,12347.3071
2018-03-20 10:30:00,106.78,107.05,106.55,107.05,16089.672404219877,89.0594,89.2846,88.8676,89.2846,16089.6724
2018-03-20 11:00:00,107.04,107.25,107.01,107.25,14857.023875624653,89.2763,89.4514,89.2513,89.4514,14857.0239
2018-03-20 11:30:00,107.27,107.27,106.81,106.92,12697.112715158244,89.4681,89.4681,89.0844,89.1762,12697.1127
2018-03-20 12:00:00,107.07,107.38,106.99,107.17,12018.323153803442,89.3013,89.5599,89.2346,89.3847,12018.3232
2018-03-20 12:30:00,107.25,107.27,107.11,107.15,5631.593559133814,89.4514,89.4681,89.3347,89.368,5631.5936
2018-03-20 13:00:00,107.07,107.2,107.04,107.06,6732.370905052748,89.3013,89.4097,89.2763,89.293,6732.3709
2018-03-20 13:30:00,107.0,107.04,106.73,106.76,6436.70183231538,89.2429,89.2763,89.0177,89.0427,6436.7018
2018-03-20 14:00:00,106.71,106.97,106.68,106.97,7912.270960577456,89.001,89.2179,88.976,89.2179,7912.271
2018-03-20 14:30:00,106.95,107.28,106.95,107.2,8617.434758467518,89.2012,89.4764,89.2012,89.4097,8617.4348
2018-03-20 15:00:00,107.23,107.29,107.02,107.1,10738.478622987228,89.4347,89.4848,89.2596,89.3263,10738.4786
2018-03-20 15:30:00,107.09,107.09,106.85,107.01,38939.47806774014,89.318,89.318,89.1178,89.2513,38939.4781
2018-03-21 09:30:00,106.7,107.33,106.44,107.33,64118.54525263742,88.9927,89.5181,88.7758,89.5181,64118.5453
2018-03-21 10:00:00,107.25,107.64,107.23,107.56,28759.02276513048,89.4514,89.7767,89.4347,89.71,28759.0228
2018-03-21 10:30:00,107.59,107.96,107.5,107.96,31794.83620210994,89.735,90.0436,89.6599,90.0436,31794.8362
2018-03-21 11:00:00,107.92,108.2,107.84,108.2,21322.876179900053,90.0102,90.2438,89.9435,90.2438,21322.8762
2018-03-21 11:30:00,108.29,108.64,108.25,108.52,45091.61576901721,90.3188,90.6107,90.2855,90.5107,45091.6158
2018-03-21 12:00:00,108.52,108.61,108.36,108.44,15934.203220433092,90.5107,90.5857,90.3772,90.4439,15934.2032
2018-03-21 12:30:00,108.56,108.61,108.4,108.54,4025.541365907829,90.544,90.5857,90.4106,90.5273,4025.5414
2018-03-21 13:00:00,108.52,108.59,108.28,108.4,6392.282065519155,90.5107,90.569,90.3105,90.4106,6392.2821
2018-03-21 13:30:00,108.39,108.64,108.27,108.64,5415.0471960022205,90.4022,90.6107,90.3022,90.6107,5415.0472
2018-03-21 14:00:00,108.58,109.18,108.49,108.62,14682.12104386452,90.5607,91.0611,90.4856,90.5941,14682.121
2018-03-21 14:30:00,108.69,108.87,108.07,108.42,18854.80288728484,90.6525,90.8026,90.1353,90.4273,18854.8029
2018-03-21 15:00:00,108.52,108.72,108.25,108.31,31515.82454192116,90.5107,90.6775,90.2855,90.3355,31515.8245
2018-03-21 15:30:00,108.33,108.61,108.12,108.12,59361.465852304274,90.3522,90.5857,90.177,90.177,59361.4659
2018-03-22 09:30:00,106.63,107.87,106.57,107.87,72189.06163242643,88.9343,89.9685,88.8843,89.9685,72189.0616
2018-03-22 10:00:00,107.84,108.1,107.62,107.75,34623.820099944474,89.9435,90.1604,89.76,89.8684,34623.8201
2018-03-22 10:30:00,107.61,107.66,106.53,106.63,26550.527484730705,89.7517,89.7934,88.8509,88.9343,26550.5275
2018-03-22 11:00:00,106.64,106.92,106.3,106.35,14190.727373681288,88.9427,89.1762,88.6591,88.7008,14190.7274
2018-03-22 11:30:00,106.41,106.43,105.96,106.31,13231.53803442532,88.7508,88.7675,88.3755,88.6674,13231.538
2018-03-22 12:00:00,106.33,107.02,106.23,107.02,26830.92726263187,88.6841,89.2596,88.6007,89.2596,26830.9273
2018-03-22 12:30:00,106.99,107.22,106.8,107.16,31636.590782898387,89.2346,89.4264,89.0761,89.3764,31636.5908
2018-03-22 13:00:00,107.16,107.61,106.99,107.48,116281.2326485286,89.3764,89.7517,89.2346,89.6433,116281.2326
2018-03-22 13:30:00,107.48,107.61,107.35,107.35,4398.945030538589,89.6433,89.7517,89.5348,89.5348,4398.945
2018-03-22 14:00:00,107.31,107.31,106.57,106.57,14101.88784008884,89.5015,89.5015,88.8843,88.8843,14101.8878
2018-03-22 14:30:00,106.5,107.07,106.47,106.63,27402.831760133256,88.8259,89.3013,88.8009,88.9343,27402.8318
2018-03-22 15:00:00,106.75,106.87,106.23,106.23,19192.11549139367,89.0344,89.1345,88.6007,88.6007,19192.1155
2018-03-22 15:30:00,106.24,106.49,105.93,106.24,154782.06551915602,88.609,88.8176,88.3505,88.609,154782.0655
2018-03-23 09:30:00,106.45,107.04,105.58,105.62,92622.15435868962,88.7842,89.2763,88.0586,88.0919,92622.1544
2018-03-23 10:00:00,105.64,105.89,105.47,105.68,27123.820099944474,88.1086,88.3171,87.9668,88.142,27123.8201
2018-03-23 10:30:00,105.73,105.95,105.55,105.75,19360.07773459189,88.1837,88.3672,88.0335,88.2004,19360.0777
2018-03-23 11:00:00,105.77,105.86,105.5,105.73,42037.756801776784,88.217,88.2921,87.9918,88.1837,42037.7568
2018-03-23 11:30:00,105.68,105.81,105.08,105.2,75560.79955580232,88.142,88.2504,87.6415,87.7416,75560.7996
2018-03-23 12:00:00,105.07,105.86,105.07,105.85,33691.00499722376,87.6332,88.2921,87.6332,88.2838,33691.005
2018-03-23 12:30:00,105.75,105.75,105.36,105.43,25423.37590227651,88.2004,88.2004,87.8751,87.9335,25423.3759
2018-03-23 13:00:00,105.44,106.02,105.4,105.94,17537.479178234313,87.9418,88.4255,87.9084,88.3588,17537.4792
2018-03-23 13:30:00,106.11,106.23,105.86,106.11,15467.795669072735,88.5006,88.6007,88.2921,88.5006,15467.7957
2018-03-23 14:00:00,106.04,106.09,105.62,105.63,14235.147140477511,88.4422,88.4839,88.0919,88.1003,14235.1471
2018-03-23 14:30:00,105.63,105.68,104.94,104.94,16547.75124930594,88.1003,88.142,87.5248,87.5248,16547.7512
2018-03-23 15:00:00,104.93,105.14,104.71,104.88,26674.069961132704,87.5164,87.6916,87.3329,87.4747,26674.07
2018-03-23 15:30:00,104.76,104.92,104.35,104.4,132254.30316490837,87.3747,87.5081,87.0327,87.0744,132254.3032
2018-03-26 09:30:00,106.17,106.66,106.16,106.6,73489.72792892836,88.5507,88.9593,88.5423,88.9093,73489.7279
2018-03-26 10:00:00,106.64,106.8,106.37,106.45,15785.674625208216,88.9427,89.0761,88.7175,88.7842,15785.6746
2018-03-26 10:30:00,106.37,106.6,106.16,106.33,10774.56968350916,88.7175,88.9093,88.5423,88.6841,10774.5697
2018-03-26 11:00:00,106.24,106.38,105.7,106.17,19494.725152692947,88.609,88.7258,88.1587,88.5507,19494.7252
2018-03-26 11:30:00,106.12,106.68,106.11,106.63,13223.209328151026,88.509,88.976,88.5006,88.9343,13223.2093
2018-03-26 12:00:00,106.67,106.89,106.49,106.85,6571.349250416435,88.9677,89.1512,88.8176,89.1178,6571.3493
2018-03-26 12:30:00,106.81,107.0,106.64,106.66,4934.758467518045,89.0844,89.2429,88.9427,88.9593,4934.7585
2018-03-26 13:00:00,106.63,106.84,106.46,106.58,75251.24930594114,88.9343,89.1095,88.7925,88.8926,75251.2493
2018-03-26 13:30:00,106.68,107.04,106.68,106.91,6925.319267073847,88.976,89.2763,88.976,89.1678,6925.3193
2018-03-26 14:00:00,106.96,107.41,106.96,107.22,11590.782898389783,89.2096,89.5849,89.2096,89.4264,11590.7829
2018-03-26 14:30:00,107.31,107.48,107.22,107.25,18461.965574680733,89.5015,89.6433,89.4264,89.4514,18461.9656
2018-03-26 15:00:00,107.18,107.76,107.18,107.63,20353.97001665741,89.393,89.8768,89.393,89.7684,20353.97
2018-03-26 15:30:00,107.67,107.78,107.35,107.39,67168.2398667407,89.8017,89.8935,89.5348,89.5682,67168.2399
2018-03-27 09:30:00,107.46,107.53,106.54,107.05,44181.01054969461,89.6266,89.685,88.8593,89.2846,44181.0105
2018-03-27 10:00:00,107.26,107.57,106.91,107.57,37531.92670738478,89.4598,89.7183,89.1678,89.7183,37531.9267
2018-03-27 10:30:00,107.53,107.77,107.27,107.59,32361.188228761795,89.685,89.8851,89.4681,89.735,32361.1882
2018-03-27 11:00:00,107.51,107.79,107.37,107.71,71257.63464741809,89.6683,89.9018,89.5515,89.8351,71257.6346
2018-03-27 11:30:00,107.73,108.17,107.66,107.93,19634.92504164353,89.8518,90.2187,89.7934,90.0186,19634.925
2018-03-27 12:00:00,107.82,107.97,107.66,107.66,20291.50471960022,89.9268,90.0519,89.7934,89.7934,20291.5047
2018-03-27 12:30:00,107.66,107.69,107.35,107.58,46772.626318711824,89.7934,89.8184,89.5348,89.7267,46772.6263
2018-03-27 13:00:00,107.65,107.99,107.55,107.55,15302.609661299275,89.785,90.0686,89.7016,89.7016,15302.6097
2018-03-27 13:30:00,107.54,107.61,106.94,107.04,28579.955580233203,89.6933,89.7517,89.1929,89.2763,28579.9556
2018-03-27 14:00:00,107.04,107.4,106.76,107.13,33620.21099389228,89.2763,89.5765,89.0427,89.3513,33620.211
2018-03-27 14:30:00,107.16,107.53,106.96,107.01,22312.604108828426,89.3764,89.685,89.2096,89.2513,22312.6041
2018-03-27 15:00:00,106.97,106.97,106.09,106.26,25373.40366463076,89.2179,89.2179,88.4839,88.6257,25373.4037
2018-03-27 15:30:00,106.23,106.54,105.73,106.36,159410.04997223764,88.6007,88.8593,88.1837,88.7091,159410.05
2018-03-28 09:30:00,104.13,104.69,103.16,103.81,172991.39367018323,86.8492,87.3163,86.0402,86.5823,172991.3937
2018-03-28 10:00:00,103.85,104.08,103.23,103.38,32118.267629094946,86.6157,86.8075,86.0986,86.2237,32118.2676
2018-03-28 10:30:00,103.45,103.51,102.34,102.83,32008.606329816765,86.2821,86.3321,85.3563,85.7649,32008.6063
2018-03-28 11:00:00,102.84,103.05,102.48,102.71,44646.02998334258,85.7733,85.9484,85.473,85.6649,44646.03
2018-03-28 11:30:00,102.66,103.1,102.56,103.02,18259.30038867296,85.6232,85.9901,85.5398,85.9234,18259.3004
2018-03-28 12:00:00,103.05,103.71,103.02,103.4,17658.245419211547,85.9484,86.4989,85.9234,86.2403,17658.2454
2018-03-28 12:30:00,103.3,103.4,103.05,103.08,103997.77901166018,86.1569,86.2403,85.9484,85.9735,103997.779
2018-03-28 13:00:00,103.06,103.33,102.86,103.27,31578.289838978344,85.9568,86.182,85.79,86.1319,31578.2898
2018-03-28 13:30:00,103.34,103.62,103.16,103.41,33249.58356468628,86.1903,86.4238,86.0402,86.2487,33249.5836
2018-03-28 14:00:00,103.36,103.46,103.04,103.25,57334.81399222654,86.207,86.2904,85.9401,86.1152,57334.814
2018-03-28 14:30:00,103.21,103.52,103.13,103.17,32384.78622987229,86.0819,86.3404,86.0152,86.0485,32384.7862
2018-03-28 15:00:00,103.12,103.14,102.63,102.84,69237.92337590228,86.0068,86.0235,85.5981,85.7733,69237.9234
2018-03-28 15:30:00,102.76,102.96,102.39,102.39,163114.9361465852,85.7066,85.8734,85.398,85.398,163114.9361
2018-03-29 09:30:00,103.46,105.3,103.46,104.64,168307.8845086063,86.2904,87.825,86.2904,87.2746,168307.8845
2018-03-29 10:00:00,104.7,104.89,104.25,104.56,63860.355358134366,87.3246,87.4831,86.9493,87.2078,63860.3554
2018-03-29 10:30:00,104.68,105.19,104.59,105.09,71633.81454747362,87.3079,87.7333,87.2329,87.6499,71633.8145
2018-03-29 11:00:00,105.09,105.37,104.85,104.92,40320.65519156024,87.6499,87.8834,87.4497,87.5081,40320.6552
2018-03-29 11:30:00,104.93,105.4,104.71,105.4,32046.08550805108,87.5164,87.9084,87.3329,87.9084,32046.0855
2018-03-29 12:00:00,105.34,105.43,105.15,105.42,19679.34480843976,87.8584,87.9335,87.6999,87.9251,19679.3448
2018-03-29 12:30:00,105.47,105.47,105.1,105.33,11871.18267629095,87.9668,87.9668,87.6582,87.8501,11871.1827
2018-03-29 13:00:00,105.35,105.46,105.13,105.38,11611.604664075512,87.8667,87.9585,87.6832,87.8918,11611.6047
2018-03-29 13:30:00,105.34,105.76,105.29,105.71,32744.30871737923,87.8584,88.2087,87.8167,88.167,32744.3087
2018-03-29 14:00:00,105.65,105.73,105.39,105.58,18613.27040533037,88.117,88.1837,87.9001,88.0586,18613.2704
2018-03-29 14:30:00,105.68,105.81,105.43,105.43,22034.980566352024,88.142,88.2504,87.9335,87.9335,22034.9806
2018-03-29 15:00:00,105.53,105.66,104.92,105.06,46363.131593559134,88.0169,88.1253,87.5081,87.6249,46363.1316
2018-03-29 15:30:00,105.08,105.21,104.79,105.11,198035.81343697943,87.6415,87.75,87.3997,87.6666,198035.8134
2018-04-02 09:30:00,104.69,105.01,103.76,104.11,138738.20099944473,87.3163,87.5832,86.5406,86.8325,138738.201
2018-04-02 10:00:00,104.05,104.34,103.49,103.77,74038.03442531926,86.7825,87.0244,86.3154,86.5489,74038.0344
2018-04-02 10:30:00,103.72,103.74,103.28,103.42,44909.772348695165,86.5072,86.5239,86.1403,86.257,44909.7723
2018-04-02 11:00:00,103.37,103.55,102.88,103.55,105775.95780122154,86.2153,86.3655,85.8066,86.3655,105775.9578
2018-04-02 11:30:00,103.61,103.75,103.05,103.71,120131.87118267627,86.4155,86.5323,85.9484,86.4989,120131.8712
2018-04-02 12:00:00,103.75,104.18,102.84,103.69,285288.72848417546,86.5323,86.8909,85.7733,86.4822,285288.7285
2018-04-02 12:30:00,103.6,103.64,103.02,103.1,36699.056079955575,86.4072,86.4405,85.9234,85.9901,36699.0561
2018-04-02 13:00:00,103.07,103.11,102.79,102.91,62934.480843975565,85.9651,85.9985,85.7316,85.8317,62934.4808
2018-04-02 13:30:00,102.84,103.06,102.58,102.69,99561.35480288728,85.7733,85.9568,85.5564,85.6482,99561.3548
2018-04-02 14:00:00,102.73,102.77,102.31,102.46,50445.58578567462,85.6815,85.7149,85.3312,85.4563,50445.5858
2018-04-02 14:30:00,102.42,103.02,102.36,102.93,138020.54414214325,85.423,85.9234,85.3729,85.8483,138020.5441
2018-04-02 15:00:00,102.93,103.09,102.48,102.55,146182.67629094946,85.8483,85.9818,85.473,85.5314,146182.6763
2018-04-02 15:30:00,102.55,103.07,102.16,102.89,195717.65685730148,85.5314,85.9651,85.2061,85.815,195717.6569
2018-04-03 09:30:00,103.93,105.11,103.77,105.04,64720.988339811214,86.6824,87.6666,86.5489,87.6082,64720.9883
2018-04-03 10:00:00,105.03,105.21,104.69,105.2,99963.90893947806,87.5998,87.75,87.3163,87.7416,99963.9089
2018-04-03 10:30:00,105.21,106.21,105.11,106.15,71743.4758467518,87.75,88.584,87.6666,88.534,71743.4758
2018-04-03 11:00:00,106.17,106.5,105.81,105.88,32656.857301499163,88.5507,88.8259,88.2504,88.3088,32656.8573
2018-04-03 11:30:00,105.88,106.11,105.34,105.34,141787.89561354803,88.3088,88.5006,87.8584,87.8584,141787.8956
2018-04-03 12:00:00,105.33,105.77,105.33,105.68,11607.440310938367,87.8501,88.217,87.8501,88.142,11607.4403
2018-04-03 12:30:00,105.68,106.01,105.52,105.92,14601.610216546362,88.142,88.4172,88.0085,88.3421,14601.6102
2018-04-03 13:00:00,105.86,106.2,105.76,106.03,8656.302054414215,88.2921,88.5757,88.2087,88.4339,8656.3021
2018-04-03 13:30:00,106.09,106.17,105.81,106.06,9001.943364797335,88.4839,88.5507,88.2504,88.4589,9001.9434
2018-04-03 14:00:00,106.09,106.09,105.73,105.86,12479.17823431427,88.4839,88.4839,88.1837,88.2921,12479.1782
2018-04-03 14:30:00,105.83,106.62,105.68,106.47,140291.50471960023,88.2671,88.926,88.142,88.8009,140291.5047
2018-04-03 15:00:00,106.46,107.12,106.4,106.84,282720.71071626875,88.7925,89.343,88.7425,89.1095,282720.7107
2018-04-03 15:30:00,106.89,106.99,106.4,106.61,101220.15546918378,89.1512,89.2346,88.7425,88.9176,101220.1555
2018-04-04 09:30:00,105.06,106.3,105.01,106.24,61937.81232648528,87.6249,88.6591,87.5832,88.609,61937.8123
2018-04-04 10:00:00,106.27,106.67,106.11,106.63,77827.59578012215,88.6341,88.9677,88.5006,88.9343,77827.5958
2018-04-04 10:30:00,106.66,106.86,106.5,106.64,39990.28317601333,88.9593,89.1261,88.8259,88.9427,39990.2832
2018-04-04 11:00:00,106.64,106.92,106.5,106.86,42190.44975013881,88.9427,89.1762,88.8259,89.1261,42190.4498
2018-04-04 11:30:00,106.86,107.96,106.86,107.84,75527.48473070515,89.1261,90.0436,89.1261,89.9435,75527.4847
2018-04-04 12:00:00,107.89,108.05,107.66,107.7,28915.88006662965,89.9852,90.1187,89.7934,89.8267,28915.8801
2018-04-04 12:30:00,107.72,108.06,107.68,107.81,45290.11660188784,89.8434,90.127,89.8101,89.9185,45290.1166
2018-04-04 13:00:00,107.74,107.75,106.93,107.12,21107.717934480843,89.8601,89.8684,89.1845,89.343,21107.7179
2018-04-04 13:30:00,107.14,107.49,107.12,107.22,17484.730705163798,89.3597,89.6516,89.343,89.4264,17484.7307
2018-04-04 14:00:00,107.26,107.88,107.26,107.84,30474.73625763465,89.4598,89.9769,89.4598,89.9435,30474.7363
2018-04-04 14:30:00,107.86,108.06,107.45,107.99,54972.23764575236,89.9602,90.127,89.6182,90.0686,54972.2376
2018-04-04 15:00:00,108.04,108.32,107.88,108.2,72783.17601332592,90.1103,90.3439,89.9769,90.2438,72783.176
2018-04-04 15:30:00,108.25,108.43,108.17,108.28,109276.79067184895,90.2855,90.4356,90.2187,90.3105,109276.7907
2018-04-05 09:30:00,105.62,106.15,104.98,105.37,274489.1726818434,88.0919,88.534,87.5581,87.8834,274489.1727
2018-04-05 10:00:00,105.41,105.41,104.71,104.88,140614.9361465852,87.9168,87.9168,87.3329,87.4747,140614.9361
2018-04-05 10:30:00,104.91,105.37,104.9,105.32,56551.915602443085,87.4998,87.8834,87.4914,87.8417,56551.9156
2018-04-05 11:00:00,105.39,106.15,105.34,106.08,82731.81565796779,87.9001,88.534,87.8584,88.4756,82731.8157
2018-04-05 11:30:00,106.1,106.65,106.09,106.63,45008.32870627429,88.4923,88.951,88.4839,88.9343,45008.3287
2018-04-05 12:00:00,106.63,107.2,106.63,107.02,44246.252082176565,88.9343,89.4097,88.9343,89.2596,44246.2521
2018-04-05 12:30:00,107.04,107.2,106.73,107.15,24573.84786229872,89.2763,89.4097,89.0177,89.368,24573.8479
2018-04-05 13:00:00,107.17,107.34,106.98,107.34,44666.85174902831,89.3847,89.5265,89.2262,89.5265,44666.8517
2018-04-05 13:30:00,107.33,107.48,106.98,107.17,30649.63908939478,89.5181,89.6433,89.2262,89.3847,30649.6391
2018-04-05 14:00:00,107.18,107.2,106.71,106.84,21179.900055524708,89.393,89.4097,89.001,89.1095,21179.9001
2018-04-05 14:30:00,106.86,107.13,106.86,107.09,19952.80399777901,89.1261,89.3513,89.1261,89.318,19952.804
2018-04-05 15:00:00,107.1,107.1,106.65,106.69,37605.49694614103,89.3263,89.3263,88.951,88.9844,37605.4969
2018-04-05 15:30:00,106.72,106.79,106.5,106.61,94154.63631315935,89.0094,89.0678,88.8259,88.9176,94154.6363
2018-04-06 09:30:00,106.6,107.58,106.38,107.4,61456.13548028872,88.9093,89.7267,88.7258,89.5765,61456.1355
2018-04-06 10:00:00,107.43,107.53,106.74,106.81,20757.912270960576,89.6016,89.685,89.0261,89.0844,20757.9123
2018-04-06 10:30:00,106.83,106.83,106.38,106.5,12048.861743475843,89.1011,89.1011,88.7258,88.8259,12048.8617
2018-04-06 11:00:00,106.41,106.41,105.83,106.06,21749.028317601333,88.7508,88.7508,88.2671,88.4589,21749.0283
2018-04-06 11:30:00,106.05,106.5,105.99,106.37,12916.435313714604,88.4506,88.8259,88.4005,88.7175,12916.4353
2018-04-06 12:00:00,106.4,106.45,105.86,105.93,7754.025541365907,88.7425,88.7842,88.2921,88.3505,7754.0255
2018-04-06 12:30:00,105.88,106.53,105.88,106.42,8589.672404219877,88.3088,88.8509,88.3088,88.7592,8589.6724
2018-04-06 13:00:00,106.41,106.45,106.07,106.23,7344.530816213214,88.7508,88.7842,88.4673,88.6007,7344.5308
2018-04-06 13:30:00,106.21,106.38,105.52,105.52,7264.019988895057,88.584,88.7258,88.0085,88.0085,7264.02
2018-04-06 14:00:00,105.5,105.52,104.99,104.99,9214.325374791782,87.9918,88.0085,87.5665,87.5665,9214.3254
2018-04-06 14:30:00,105.09,105.21,104.5,104.62,9622.431982232092,87.6499,87.75,87.1578,87.2579,9622.432
2018-04-06 15:00:00,104.76,105.5,104.69,105.27,36295.113825652414,87.3747,87.9918,87.3163,87.8,36295.1138
2018-04-06 15:30:00,105.24,106.12,105.17,105.62,84483.62021099389,87.775,88.509,87.7166,88.0919,84483.6202
2018-04-09 09:30:00,105.28,105.51,104.91,105.34,73960.29983342587,87.8084,88.0002,87.4998,87.8584,73960.2998
2018-04-09 10:00:00,105.29,105.39,104.88,105.33,20144.36424208773,87.8167,87.9001,87.4747,87.8501,20144.3642
2018-04-09 10:30:00,105.44,105.97,105.44,105.91,29178.23431426985,87.9418,88.3838,87.9418,88.3338,29178.2343
2018-04-09 11:00:00,105.96,106.3,105.83,106.11,26722.65408106608,88.3755,88.6591,88.2671,88.5006,26722.6541
2018-04-09 11:30:00,106.24,106.56,106.22,106.47,15122.154358689617,88.609,88.8759,88.5924,88.8009,15122.1544
2018-04-09 12:00:00,106.59,107.0,106.51,106.73,106843.4203220433,88.901,89.2429,88.8342,89.0177,106843.4203
2018-04-09 12:30:00,106.75,107.12,106.71,106.99,8202.387562465297,89.0344,89.343,89.001,89.2346,8202.3876
2018-04-09 13:00:00,106.98,107.36,106.98,107.32,17132.148806218767,89.2262,89.5432,89.2262,89.5098,17132.1488
2018-04-09 13:30:00,107.34,107.5,107.07,107.48,15466.407551360357,89.5265,89.6599,89.3013,89.6433,15466.4076
2018-04-09 14:00:00,107.39,107.39,106.76,106.87,19117.15713492504,89.5682,89.5682,89.0427,89.1345,19117.1571
2018-04-09 14:30:00,106.9,106.91,106.48,106.86,20008.32870627429,89.1595,89.1678,88.8092,89.1261,20008.3287
2018-04-09 15:00:00,106.91,106.95,106.22,106.43,21669.905607995555,89.1678,89.2012,88.5924,88.7675,21669.9056
2018-04-09 15:30:00,106.45,106.53,105.65,105.68,108081.62132148806,88.7842,88.8509,88.117,88.142,108081.6213
2018-04-10 09:30:00,107.92,108.07,107.56,107.66,49950.02776235424,90.0102,90.1353,89.71,89.7934,49950.0278
2018-04-10 10:00:00,107.69,107.89,107.51,107.68,53993.61465852304,89.8184,89.9852,89.6683,89.8101,53993.6147
2018-04-10 10:30:00,107.72,107.94,107.54,107.84,53192.67073847862,89.8434,90.0269,89.6933,89.9435,53192.6707
2018-04-10 11:00:00,107.87,108.36,107.66,108.36,36753.19267073848,89.9685,90.3772,89.7934,90.3772,36753.1927
2018-04-10 11:30:00,108.42,108.67,108.11,108.45,12318.156579677956,90.4273,90.6358,90.1687,90.4523,12318.1566
2018-04-10 12:00:00,108.46,108.51,107.77,107.9,15420.599666851747,90.4606,90.5023,89.8851,89.9936,15420.5997
2018-04-10 12:30:00,107.98,108.41,107.95,108.33,14762.631871182675,90.0603,90.4189,90.0353,90.3522,14762.6319
2018-04-10 13:00:00,108.26,108.5,108.26,108.48,7022.487506940588,90.2938,90.494,90.2938,90.4773,7022.4875
2018-04-10 13:30:00,108.52,108.57,108.21,108.54,10856.4686285397,90.5107,90.5524,90.2521,90.5273,10856.4686
2018-04-10 14:00:00,108.55,108.77,108.45,108.47,12319.544697390338,90.5357,90.7192,90.4523,90.469,12319.5447
2018-04-10 14:30:00,108.46,108.62,108.3,108.61,12155.74680732926,90.4606,90.5941,90.3272,90.5857,12155.7468
2018-04-10 15:00:00,108.61,108.74,108.19,108.6,13282.898389783451,90.5857,90.6942,90.2354,90.5774,13282.8984
2018-04-10 15:30:00,108.58,108.58,108.12,108.25,46415.880066629645,90.5607,90.5607,90.177,90.2855,46415.8801
2018-04-11 09:30:00,106.72,107.42,106.54,107.37,62121.04386451971,89.0094,89.5932,88.8593,89.5515,62121.0439
2018-04-11 10:00:00,107.44,107.63,107.2,107.53,17765.130483064964,89.6099,89.7684,89.4097,89.685,17765.1305
2018-04-11 10:30:00,107.54,107.83,107.44,107.44,11618.545252637425,89.6933,89.9352,89.6099,89.6099,11618.5453
2018-04-11 11:00:00,107.33,107.44,107.05,107.28,33645.19711271516,89.5181,89.6099,89.2846,89.4764,33645.1971
2018-04-11 11:30:00,107.35,108.04,107.35,107.88,10140.199888950585,89.5348,90.1103,89.5348,89.9769,10140.1999
2018-04-11 12:00:00,107.92,108.15,107.92,107.97,6136.868406440865,90.0102,90.2021,90.0102,90.0519,6136.8684
2018-04-11 12:30:00,108.07,108.17,107.88,108.09,6399.222654081065,90.1353,90.2187,89.9769,90.152,6399.2227
2018-04-11 13:00:00,108.09,108.14,107.87,108.07,10612.159911160466,90.152,90.1937,89.9685,90.1353,10612.1599
2018-04-11 13:30:00,108.05,108.19,107.94,108.15,6790.671848972793,90.1187,90.2354,90.0269,90.2021,6790.6718
2018-04-11 14:00:00,108.18,108.26,107.82,108.19,6454.747362576346,90.2271,90.2938,89.9268,90.2354,6454.7474
2018-04-11 14:30:00,108.22,108.48,107.84,107.99,8883.953359244864,90.2604,90.4773,89.9435,90.0686,8883.9534
2018-04-11 15:00:00,107.94,108.0,107.42,107.68,32352.859522487503,90.0269,90.077,89.5932,89.8101,32352.8595
2018-04-11 15:30:00,107.69,107.92,107.58,107.71,62044.6973903387,89.8184,90.0102,89.7267,89.8351,62044.6974
2018-04-12 09:30:00,107.82,107.89,107.47,107.89,40031.92670738478,89.9268,89.9852,89.6349,89.9852,40031.9267
2018-04-12 10:00:00,107.92,108.15,107.79,107.88,39672.40421987784,90.0102,90.2021,89.9018,89.9769,39672.4042
2018-04-12 10:30:00,107.88,107.89,107.48,107.68,16193.781232648527,89.9769,89.9852,89.6433,89.8101,16193.7812
2018-04-12 11:00:00,107.74,108.06,107.74,108.0,13757.6346474181,89.8601,90.127,89.8601,90.077,13757.6346
2018-04-12 11:30:00,107.97,108.25,107.79,107.88,9411.438089950028,90.0519,90.2855,89.9018,89.9769,9411.4381
2018-04-12 12:00:00,107.99,108.06,107.87,107.92,4167.129372570794,90.0686,90.127,89.9685,90.0102,4167.1294
2018-04-12 12:30:00,107.9,108.14,107.89,108.14,10799.555802332035,89.9936,90.1937,89.9852,90.1937,10799.5558
2018-04-12 13:00:00,108.15,108.23,107.82,107.82,10848.139922265407,90.2021,90.2688,89.9268,89.9268,10848.1399
2018-04-12 13:30:00,107.81,108.24,107.81,108.05,9476.679622431982,89.9185,90.2771,89.9185,90.1187,9476.6796
2018-04-12 14:00:00,108.11,108.36,108.11,108.29,9393.39255968906,90.1687,90.3772,90.1687,90.3188,9393.3926
2018-04-12 14:30:00,108.33,108.36,108.16,108.2,11939.200444197668,90.3522,90.3772,90.2104,90.2438,11939.2004
2018-04-12 15:00:00,108.28,108.29,107.93,108.18,18392.55968906164,90.3105,90.3188,90.0186,90.2271,18392.5597
2018-04-12 15:30:00,108.15,108.18,107.8,107.89,47347.30705163797,90.2021,90.2271,89.9102,89.9852,47347.3071
2018-04-13 09:30:00,108.55,108.63,108.2,108.46,40018.04553026096,90.5357,90.6024,90.2438,90.4606,40018.0455
2018-04-13 10:00:00,108.43,108.51,107.86,107.86,20123.542476402,90.4356,90.5023,89.9602,89.9602,20123.5425
2018-04-13 10:30:00,107.84,108.24,107.74,108.05,11410.327595780122,89.9435,90.2771,89.8601,90.1187,11410.3276
2018-04-13 11:00:00,107.95,108.13,107.71,108.06,24397.556912826207,90.0353,90.1854,89.8351,90.127,24397.5569
2018-04-13 11:30:00,108.07,108.23,108.0,108.2,12555.52470849528,90.1353,90.2688,90.077,90.2438,12555.5247
2018-04-13 12:00:00,108.16,108.16,107.93,108.09,9149.083842309828,90.2104,90.2104,90.0186,90.152,9149.0838
2018-04-13 12:30:00,108.07,108.07,107.92,107.96,6896.168795113826,90.1353,90.1353,90.0102,90.0436,6896.1688
2018-04-13 13:00:00,108.0,108.2,107.97,108.09,10545.530260966128,90.077,90.2438,90.0519,90.152,10545.5303
2018-04-13 13:30:00,108.06,108.13,107.95,108.03,10320.655191560243,90.127,90.1854,90.0353,90.102,10320.6552
2018-04-13 14:00:00,108.05,108.06,107.81,107.81,7749.861188228761,90.1187,90.127,89.9185,89.9185,7749.8612
2018-04-13 14:30:00,107.76,107.9,107.55,107.55,8717.379233759022,89.8768,89.9936,89.7016,89.7016,8717.3792
2018-04-13 15:00:00,107.56,107.56,107.04,107.18,25362.298722931704,89.71,89.71,89.2763,89.393,25362.2987
2018-04-13 15:30:00,107.15,107.61,107.11,107.3,118877.01277068297,89.368,89.7517,89.3347,89.4931,118877.0128
2018-04-16 09:30:00,108.71,108.76,108.37,108.54,71526.9294836202,90.6691,90.7108,90.3856,90.5273,71526.9295
2018-04-16 10:00:00,108.6,109.26,108.57,109.26,30036.09106052193,90.5774,91.1279,90.5524,91.1279,30036.0911
2018-04-16 10:30:00,109.21,109.28,108.63,108.63,13564.686285397,91.0862,91.1445,90.6024,90.6024,13564.6863
2018-04-16 11:00:00,108.61,109.09,108.61,108.8,53159.35591338145,90.5857,90.9861,90.5857,90.7442,53159.3559
2018-04-16 11:30:00,108.75,109.11,108.67,109.02,10617.712382009991,90.7025,91.0028,90.6358,90.9277,10617.7124
2018-04-16 12:00:00,109.0,109.03,108.85,108.99,12076.624097723488,90.911,90.936,90.7859,90.9027,12076.6241
2018-04-16 12:30:00,108.92,108.99,108.74,108.92,19357.30149916713,90.8443,90.9027,90.6942,90.8443,19357.3015
2018-04-16 13:00:00,109.0,109.03,108.85,108.88,17112.715158245417,90.911,90.936,90.7859,90.8109,17112.7152
2018-04-16 13:30:00,108.91,109.03,108.8,109.0,30138.8117712382,90.8359,90.936,90.7442,90.911,30138.8118
2018-04-16 14:00:00,109.03,109.1,108.84,108.96,11202.10993892282,90.936,90.9944,90.7776,90.8776,11202.1099
2018-04-16 14:30:00,109.13,109.22,108.92,109.03,6528.317601332593,91.0194,91.0945,90.8443,90.936,6528.3176
2018-04-16 15:00:00,109.07,109.14,109.01,109.1,15548.306496390893,90.9694,91.0278,90.9193,90.9944,15548.3065
2018-04-16 15:30:00,109.1,109.21,108.85,108.91,92898.38978345363,90.9944,91.0862,90.7859,90.8359,92898.3898
2018-04-17 09:30:00,109.33,109.44,109.0,109.13,47798.44530816213,91.1862,91.278,90.911,91.0194,47798.4453
2018-04-17 10:00:00,109.17,109.56,109.15,109.49,39593.28151027207,91.0528,91.3781,91.0361,91.3197,39593.2815
2018-04-17 10:30:00,109.44,109.75,109.43,109.72,19060.24430871737,91.278,91.5365,91.2696,91.5115,19060.2443
2018-04-17 11:00:00,109.74,109.9,109.64,109.65,36490.83842309828,91.5282,91.6616,91.4448,91.4531,36490.8384
2018-04-17 11:30:00,109.67,109.92,109.67,109.74,16192.393114936143,91.4698,91.6783,91.4698,91.5282,16192.3931
2018-04-17 12:00:00,109.85,110.02,109.79,109.8,14662.687395891173,91.6199,91.7617,91.5699,91.5782,14662.6874
2018-04-17 12:30:00,109.76,109.96,109.72,109.9,14382.287617990003,91.5449,91.7117,91.5115,91.6616,14382.2876
2018-04-17 13:00:00,109.8,109.93,109.7,109.75,7994.169905607995,91.5782,91.6867,91.4948,91.5365,7994.1699
2018-04-17 13:30:00,109.84,110.01,109.82,109.98,7860.910605219322,91.6116,91.7534,91.5949,91.7284,7860.9106
2018-04-17 14:00:00,110.05,110.07,109.79,109.87,22987.229317046083,91.7868,91.8034,91.5699,91.6366,22987.2293
2018-04-17 14:30:00,109.91,110.13,109.85,110.11,14972.23764575236,91.67,91.8535,91.6199,91.8368,14972.2376
2018-04-17 15:00:00,110.07,110.44,110.06,110.17,21332.593003886726,91.8034,92.112,91.7951,91.8868,21332.593
2018-04-17 15:30:00,110.27,110.58,110.26,110.44,64654.35868961688,91.9702,92.2288,91.9619,92.112,64654.3587
2018-04-18 09:30:00,110.6,110.68,110.24,110.62,49943.08717379234,92.2455,92.3122,91.9452,92.2622,49943.0872
2018-04-18 10:00:00,110.62,110.75,110.57,110.68,33881.177123820096,92.2622,92.3706,92.2205,92.3122,33881.1771
2018-04-18 10:30:00,110.68,110.76,110.47,110.57,10147.140477512492,92.3122,92.3789,92.1371,92.2205,10147.1405
2018-04-18 11:00:00,110.57,110.83,110.34,110.36,11456.135480288727,92.2205,92.4373,92.0286,92.0453,11456.1355
2018-04-18 11:30:00,110.49,110.58,110.24,110.25,18915.88006662965,92.1537,92.2288,91.9452,91.9536,18915.8801
2018-04-18 12:00:00,110.22,110.44,110.19,110.29,13224.597445863408,91.9285,92.112,91.9035,91.9869,13224.5974
2018-04-18 12:30:00,110.34,110.34,110.14,110.29,20341.476957245974,92.0286,92.0286,91.8618,91.9869,20341.477
2018-04-18 13:00:00,110.29,110.29,110.08,110.13,6872.570794003331,91.9869,91.9869,91.8118,91.8535,6872.5708
2018-04-18 13:30:00,110.13,110.29,110.08,110.15,4829.261521377012,91.8535,91.9869,91.8118,91.8702,4829.2615
2018-04-18 14:00:00,110.15,110.31,110.08,110.11,22098.8339811216,91.8702,92.0036,91.8118,91.8368,22098.834
2018-04-18 14:30:00,110.13,110.18,110.04,110.04,5478.900610771793,91.8535,91.8952,91.7784,91.7784,5478.9006
2018-04-18 15:00:00,110.03,110.22,109.98,110.11,7247.362576346473,91.7701,91.9285,91.7284,91.8368,7247.3626
2018-04-18 15:30:00,110.15,110.34,110.1,110.13,67549.97223764575,91.8702,92.0286,91.8285,91.8535,67549.9722
2018-04-19 09:30:00,109.19,109.29,108.89,109.0,49930.594114380896,91.0695,91.1529,90.8193,90.911,49930.5941
2018-04-19 10:00:00,109.05,109.93,108.96,109.85,31454.747362576345,90.9527,91.6867,90.8776,91.6199,31454.7474
2018-04-19 10:30:00,109.88,110.14,109.81,109.85,13736.81288173237,91.645,91.8618,91.5866,91.6199,13736.8129
2018-04-19 11:00:00,109.72,109.77,109.46,109.57,51106.329816768455,91.5115,91.5532,91.2947,91.3864,51106.3298
2018-04-19 11:30:00,109.64,109.64,109.31,109.31,5542.754025541365,91.4448,91.4448,91.1696,91.1696,5542.754
2018-04-19 12:00:00,109.31,109.31,108.65,108.65,15845.363686840645,91.1696,91.1696,90.6191,90.6191,15845.3637
2018-04-19 12:30:00,108.74,109.02,108.74,108.75,8192.670738478622,90.6942,90.9277,90.6942,90.7025,8192.6707
2018-04-19 13:00:00,108.76,108.82,108.27,108.38,13203.775680177678,90.7108,90.7609,90.3022,90.3939,13203.7757
2018-04-19 13:30:00,108.43,108.79,108.4,108.74,7427.817878956135,90.4356,90.7359,90.4106,90.6942,7427.8179
2018-04-19 14:00:00,108.72,108.8,108.52,108.79,12677.679067184896,90.6775,90.7442,90.5107,90.7359,12677.6791
2018-04-19 14:30:00,108.66,108.82,108.56,108.71,24768.184342032204,90.6274,90.7609,90.544,90.6691,24768.1843
2018-04-19 15:00:00,108.74,109.03,108.68,108.9,12165.463631315935,90.6942,90.936,90.6441,90.8276,12165.4636
2018-04-19 15:30:00,108.89,109.43,108.87,109.08,118271.79344808438,90.8193,91.2696,90.8026,90.9777,118271.7934
2018-04-20 09:30:00,108.01,108.47,108.0,108.3,110749.58356468628,90.0853,90.469,90.077,90.3272,110749.5836
2018-04-20 10:00:00,108.3,108.38,108.07,108.37,32930.31649083842,90.3272,90.3939,90.1353,90.3856,32930.3165
2018-04-20 10:30:00,108.36,108.43,108.13,108.18,11525.541365907828,90.3772,90.4356,90.1854,90.2271,11525.5414
2018-04-20 11:00:00,108.08,108.43,107.78,108.27,27921.987784564128,90.1437,90.4356,89.8935,90.3022,27921.9878
2018-04-20 11:30:00,108.31,108.74,108.31,108.72,6805.941143808995,90.3355,90.6942,90.3355,90.6775,6805.9411
2018-04-20 12:00:00,108.69,108.69,108.46,108.53,12872.015546918376,90.6525,90.6525,90.4606,90.519,12872.0155
2018-04-20 12:30:00,108.52,108.54,108.3,108.4,8883.953359244864,90.5107,90.5273,90.3272,90.4106,8883.9534
2018-04-20 13:00:00,108.31,108.54,108.31,108.45,7705.441421432537,90.3355,90.5273,90.3355,90.4523,7705.4414
2018-04-20 13:30:00,108.42,108.76,108.41,108.69,9225.430316490838,90.4273,90.7108,90.4189,90.6525,9225.4303
2018-04-20 14:00:00,108.69,108.72,108.33,108.33,12586.063298167684,90.6525,90.6775,90.3522,90.3522,12586.0633
2018-04-20 14:30:00,108.46,108.47,108.08,108.14,9636.313159355912,90.4606,90.469,90.1437,90.1937,9636.3132
2018-04-20 15:00:00,108.08,108.18,107.94,108.07,23126.041088284284,90.1437,90.2271,90.0269,90.1353,23126.0411
2018-04-20 15:30:00,108.09,108.43,108.0,108.23,64750.138811771234,90.152,90.4356,90.077,90.2688,64750.1388
2018-04-23 09:30:00,107.85,108.64,107.82,108.64,58164.90838423098,89.9519,90.6107,89.9268,90.6107,58164.9084
2018-04-23 10:00:00,108.69,108.69,108.31,108.52,21042.476401998887,90.6525,90.6525,90.3355,90.5107,21042.4764
2018-04-23 10:30:00,108.56,108.56,108.1,108.23,19701.554691837868,90.544,90.544,90.1604,90.2688,19701.5547
2018-04-23 11:00:00,108.23,108.65,108.18,108.64,11665.74125485841,90.2688,90.6191,90.2271,90.6107,11665.7413
2018-04-23 11:30:00,108.79,108.94,108.66,108.85,10688.506385341476,90.7359,90.861,90.6274,90.7859,10688.5064
2018-04-23 12:00:00,108.92,108.92,108.62,108.62,5968.906163242643,90.8443,90.8443,90.5941,90.5941,5968.9062
2018-04-23 12:30:00,108.69,108.74,108.51,108.61,4533.592448639644,90.6525,90.6942,90.5023,90.5857,4533.5924
2018-04-23 13:00:00,108.64,108.67,108.48,108.51,7790.116601887839,90.6107,90.6358,90.4773,90.5023,7790.1166
2018-04-23 13:30:00,108.5,108.67,108.36,108.65,7662.409772348695,90.494,90.6358,90.3772,90.6191,7662.4098
2018-04-23 14:00:00,108.56,108.59,108.07,108.2,8970.016657412549,90.544,90.569,90.1353,90.2438,8970.0167
2018-04-23 14:30:00,108.23,108.37,108.11,108.13,8938.089950027761,90.2688,90.3856,90.1687,90.1854,8938.09
2018-04-23 15:00:00,108.12,108.34,108.11,108.33,11643.5313714603,90.177,90.3605,90.1687,90.3522,11643.5314
2018-04-23 15:30:00,108.34,108.41,108.15,108.23,45875.90227651304,90.3605,90.4189,90.2021,90.2688,45875.9023
2018-04-24 09:30:00,108.1,108.25,107.89,108.06,76799.00055524708,90.1604,90.2855,89.9852,90.127,76799.0006
2018-04-24 10:00:00,108.04,108.2,107.66,107.78,26185.45252637424,90.1103,90.2438,89.7934,89.8935,26185.4525
2018-04-24 10:30:00,107.74,107.86,107.53,107.8,11418.656302054413,89.8601,89.9602,89.685,89.9102,11418.6563
2018-04-24 11:00:00,107.71,107.77,107.43,107.61,20509.4392004442,89.8351,89.8851,89.6016,89.7517,20509.4392
2018-04-24 11:30:00,107.69,108.04,107.69,107.83,8355.080510827318,89.8184,90.1103,89.8184,89.9352,8355.0805
2018-04-24 12:00:00,107.82,107.89,107.22,107.34,8871.460299833425,89.9268,89.9852,89.4264,89.5265,8871.4603
2018-04-24 12:30:00,107.3,107.35,107.02,107.02,13965.852304275402,89.4931,89.5348,89.2596,89.2596,13965.8523
2018-04-24 13:00:00,106.84,106.93,106.71,106.71,4934.758467518045,89.1095,89.1845,89.001,89.001,4934.7585
2018-04-24 13:30:00,106.77,106.96,106.27,106.3,17237.6457523598,89.0511,89.2096,88.6341,88.6591,17237.6458
2018-04-24 14:00:00,106.14,106.71,106.01,106.4,23724.319822320933,88.5256,89.001,88.4172,88.7425,23724.3198
2018-04-24 14:30:00,106.42,106.65,106.26,106.61,11308.995002776235,88.7592,88.951,88.6257,88.9176,11308.995
2018-04-24 15:00:00,106.69,107.15,106.68,107.12,25449.75013881177,88.9844,89.368,88.976,89.343,25449.7501
2018-04-24 15:30:00,107.12,107.12,106.57,107.02,94775.1249305941,89.343,89.343,88.8843,89.2596,94775.1249
2018-04-25 09:30:00,105.38,105.55,104.47,104.75,130287.34036646306,87.8918,88.0335,87.1328,87.3663,130287.3404
2018-04-25 10:00:00,104.77,105.15,104.36,105.13,58549.41699056079,87.383,87.6999,87.041,87.6832,58549.417
2018-04-25 10:30:00,105.09,105.31,104.95,105.23,42105.77456968351,87.6499,87.8334,87.5331,87.7667,42105.7746
2018-04-25 11:00:00,105.23,105.58,105.17,105.31,46122.98722931704,87.7667,88.0586,87.7166,87.8334,46122.9872
2018-04-25 11:30:00,105.3,105.32,104.77,105.01,34929.20599666851,87.825,87.8417,87.383,87.5832,34929.206
2018-04-25 12:00:00,105.01,105.02,104.77,105.0,22712.38200999445,87.5832,87.5915,87.383,87.5748,22712.382
2018-04-25 12:30:00,105.05,105.39,104.97,105.22,54508.606329816765,87.6165,87.9001,87.5498,87.7583,54508.6063
2018-04-25 13:00:00,105.19,105.29,104.94,105.16,28970.016657412547,87.7333,87.8167,87.5248,87.7083,28970.0167
2018-04-25 13:30:00,105.16,105.29,104.98,105.17,27530.538589672404,87.7083,87.8167,87.5581,87.7166,27530.5386
2018-04-25 14:00:00,105.22,105.32,105.11,105.3,34571.07162687396,87.7583,87.8417,87.6666,87.825,34571.0716
2018-04-25 14:30:00,105.26,105.32,105.16,105.31,37645.752359800106,87.7917,87.8417,87.7083,87.8334,37645.7524
2018-04-25 15:00:00,105.32,105.42,105.2,105.24,47175.18045530261,87.8417,87.9251,87.7416,87.775,47175.1805
2018-04-25 15:30:00,105.23,105.3,104.88,105.14,139382.28761799,87.7667,87.825,87.4747,87.6916,139382.2876
2018-04-26 09:30:00,105.49,105.61,104.58,104.72,80215.15824541921,87.9835,88.0836,87.2245,87.3413,80215.1582
2018-04-26 10:00:00,104.75,105.03,104.55,104.95,45620.48861743476,87.3663,87.5998,87.1995,87.5331,45620.4886
2018-04-26 10:30:00,104.95,105.58,104.95,105.57,21249.305941143808,87.5331,88.0586,87.5331,88.0502,21249.3059
2018-04-26 11:00:00,105.57,105.58,104.98,105.09,27447.25152692948,88.0502,88.0586,87.5581,87.6499,27447.2515
2018-04-26 11:30:00,105.04,105.1,104.88,105.08,15480.288728484174,87.6082,87.6582,87.4747,87.6415,15480.2887
2018-04-26 12:00:00,105.01,105.23,105.01,105.21,15131.87118267629,87.5832,87.7667,87.5832,87.75,15131.8712
2018-04-26 12:30:00,105.23,105.37,105.11,105.34,46095.224875069405,87.7667,87.8834,87.6666,87.8584,46095.2249
2018-04-26 13:00:00,105.37,105.68,105.37,105.56,14941.699056079957,87.8834,88.142,87.8834,88.0419,14941.6991
2018-04-26 13:30:00,105.52,105.66,105.46,105.65,37840.08883953359,88.0085,88.1253,87.9585,88.117,37840.0888
2018-04-26 14:00:00,105.63,105.71,105.53,105.68,20120.766240977235,88.1003,88.167,88.0169,88.142,20120.7662
2018-04-26 14:30:00,105.67,105.9,105.58,105.6,20297.05719044975,88.1336,88.3255,88.0586,88.0752,20297.0572
2018-04-26 15:00:00,105.6,105.79,105.6,105.68,48421.71016102165,88.0752,88.2337,88.0752,88.142,48421.7102
2018-04-26 15:30:00,105.7,105.9,105.55,105.55,126769.85008328703,88.1587,88.3255,88.0335,88.0335,126769.8501
2018-04-27 09:30:00,102.85,103.55,99.48,101.83,618035.8134369794,85.7816,86.3655,82.9709,84.9309,618035.8134
2018-04-27 10:00:00,101.83,102.13,100.83,101.0,150569.1282620766,84.9309,85.1811,84.0969,84.2386,150569.1283
2018-04-27 10:30:00,100.93,100.98,99.72,99.72,252437.5347029428,84.1803,84.222,83.1711,83.1711,252437.5347
2018-04-27 11:00:00,99.7,100.58,99.52,99.78,160560.7995558023,83.1544,83.8883,83.0043,83.2211,160560.7996
2018-04-27 11:30:00,99.78,99.98,99.5,99.64,79668.2398667407,83.2211,83.3879,82.9876,83.1043,79668.2399
2018-04-27 12:00:00,99.62,99.67,98.82,98.82,101965.57468073293,83.0877,83.1294,82.4204,82.4204,101965.5747
2018-04-27 12:30:00,98.91,99.78,98.69,99.22,91328.42865074956,82.4955,83.2211,82.312,82.754,91328.4287
2018-04-27 13:00:00,99.23,99.29,98.69,98.77,76068.85063853415,82.7624,82.8124,82.312,82.3787,76068.8506
2018-04-27 13:30:00,98.74,98.93,98.69,98.93,71681.0105496946,82.3537,82.5122,82.312,82.5122,71681.0105
2018-04-27 14:00:00,98.95,98.95,98.0,98.02,95295.66907273736,82.5288,82.5288,81.7365,81.7532,95295.6691
2018-04-27 14:30:00,98.02,98.36,97.95,98.15,86740.69961132703,81.7532,82.0368,81.6948,81.8616,86740.6996
2018-04-27 15:00:00,98.12,98.48,97.93,98.48,132588.83953359243,81.8366,82.1368,81.6781,82.1368,132588.8395
2018-04-27 15:30:00,98.48,98.75,98.23,98.46,289076.9017212659,82.1368,82.362,81.9283,82.1202,289076.9017
2018-04-30 09:30:00,98.93,100.06,98.93,99.08,100519.15602443086,82.5122,83.4546,82.5122,82.6373,100519.156
2018-04-30 10:00:00,99.21,99.47,99.0,99.16,100161.02165463632,82.7457,82.9625,82.5705,82.704,100161.0217
2018-04-30 10:30:00,99.18,99.24,98.54,98.56,66567.18489727928,82.7207,82.7707,82.1869,82.2036,66567.1849
2018-04-30 11:00:00,98.59,98.64,98.4,98.64,54994.44752915047,82.2286,82.2703,82.0701,82.2703,54994.4475
2018-04-30 11:30:00,98.57,98.57,98.0,98.0,46614.38089950028,82.2119,82.2119,81.7365,81.7365,46614.3809
2018-04-30 12:00:00,97.97,98.29,97.94,98.08,63621.59911160466,81.7115,81.9784,81.6865,81.8032,63621.5991
2018-04-30 12:30:00,98.08,98.08,97.69,97.88,58990.83842309828,81.8032,81.8032,81.4779,81.6364,58990.8384
2018-04-30 13:00:00,97.91,97.94,97.28,97.35,23643.80899500277,81.6614,81.6865,81.136,81.1944,23643.809
2018-04-30 13:30:00,97.35,97.41,97.08,97.15,25352.581898945027,81.1944,81.2444,80.9692,81.0276,25352.5819
2018-04-30 14:00:00,97.1,97.12,96.63,96.79,56288.1732370905,80.9859,81.0025,80.5939,80.7273,56288.1732
2018-04-30 14:30:00,96.75,96.86,96.6,96.68,39891.7268184342,80.6939,80.7857,80.5688,80.6356,39891.7268
2018-04-30 15:00:00,96.69,96.74,96.32,96.43,64242.08772903942,80.6439,80.6856,80.3353,80.427,64242.0877
2018-04-30 15:30:00,96.39,96.67,96.38,96.57,125383.12048861742,80.3937,80.6272,80.3853,80.5438,125383.1205
2018-05-01 09:30:00,96.18,96.53,95.25,96.14,177316.76846196555,80.2185,80.5105,79.4429,80.1852,177316.7685
2018-05-01 10:00:00,96.15,97.0,96.09,96.61,164119.93337034978,80.1935,80.9025,80.1435,80.5772,164119.9334
2018-05-01 10:30:00,96.51,96.68,96.25,96.56,42971.96002220988,80.4938,80.6356,80.2769,80.5355,42971.96
2018-05-01 11:00:00,96.45,96.73,96.22,96.36,88459.18933925596,80.4437,80.6773,80.2519,80.3687,88459.1893
2018-05-01 11:30:00,96.33,96.95,96.32,96.69,73442.53192670738,80.3436,80.8608,80.3353,80.6439,73442.5319
2018-05-01 12:00:00,96.69,96.92,96.48,96.7,36801.77679067184,80.6439,80.8357,80.4688,80.6522,36801.7768
2018-05-01 12:30:00,96.68,96.72,96.5,96.6,40662.13214880622,80.6356,80.6689,80.4854,80.5688,40662.1321
2018-05-01 13:00:00,96.61,96.68,96.47,96.53,59311.49361465852,80.5772,80.6356,80.4604,80.5105,59311.4936
2018-05-01 13:30:00,96.5,96.89,96.48,96.86,58202.387562465294,80.4854,80.8107,80.4688,80.7857,58202.3876
2018-05-01 14:00:00,96.84,97.0,96.78,96.85,46217.37923375902,80.769,80.9025,80.719,80.7773,46217.3792
2018-05-01 14:30:00,96.81,96.94,96.7,96.81,37076.624097723485,80.744,80.8524,80.6522,80.744,37076.6241
2018-05-01 15:00:00,96.79,96.99,96.75,96.94,220012.4930594114,80.7273,80.8941,80.6939,80.8524,220012.4931
2018-05-01 15:30:00,96.96,97.32,96.86,97.24,447659.6335369239,80.8691,81.1693,80.7857,81.1026,447659.6335
2018-05-02 09:30:00,100.04,100.24,99.2,99.31,221762.9094947252,83.438,83.6048,82.7374,82.8291,221762.9095
2018-05-02 10:00:00,99.3,99.42,98.92,99.13,59636.31315935591,82.8208,82.9208,82.5038,82.679,59636.3132
2018-05-02 10:30:00,99.09,99.56,99.08,99.42,44348.97279289283,82.6456,83.0376,82.6373,82.9208,44348.9728
2018-05-02 11:00:00,99.37,100.03,99.37,99.91,38627.15158245419,82.8791,83.4296,82.8791,83.3295,38627.1516
2018-05-02 11:30:00,99.88,99.89,99.16,99.44,32877.5680177679,83.3045,83.3128,82.704,82.9375,32877.568
2018-05-02 12:00:00,99.44,99.57,99.27,99.29,17366.740699611324,82.9375,83.046,82.7957,82.8124,17366.7407
2018-05-02 12:30:00,99.27,99.33,99.16,99.25,17944.197667962242,82.7957,82.8458,82.704,82.7791,17944.1977
2018-05-02 13:00:00,99.29,99.43,99.18,99.33,29143.531371460296,82.8124,82.9292,82.7207,82.8458,29143.5314
2018-05-02 13:30:00,99.34,99.48,99.26,99.41,42222.3764575236,82.8541,82.9709,82.7874,82.9125,42222.3765
2018-05-02 14:00:00,99.46,99.87,99.46,99.75,43306.496390893946,82.9542,83.2962,82.9542,83.1961,43306.4964
2018-05-02 14:30:00,99.75,100.02,99.7,99.8,59555.80233203776,83.1961,83.4213,83.1544,83.2378,59555.8023
2018-05-02 15:00:00,99.78,100.09,99.69,99.71,123964.464186563,83.2211,83.4797,83.146,83.1627,123964.4642
2018-05-02 15:30:00,99.72,99.72,99.13,99.18,137101.61021654637,83.1711,83.1711,82.679,82.7207,137101.6102
2018-05-03 09:30:00,99.45,99.82,99.31,99.72,59676.568573014985,82.9459,83.2545,82.8291,83.1711,59676.5686
2018-05-03 10:00:00,99.72,99.77,99.06,99.08,37584.6751804553,83.1711,83.2128,82.6206,82.6373,37584.6752
2018-05-03 10:30:00,99.1,99.22,98.45,98.67,52679.06718489728,82.654,82.754,82.1118,82.2953,52679.0672
2018-05-03 11:00:00,98.64,99.19,98.57,99.04,36224.31982232093,82.2703,82.729,82.2119,82.6039,36224.3198
2018-05-03 11:30:00,98.98,99.02,98.34,98.87,40402.55413659078,82.5539,82.5872,82.0201,82.4621,40402.5541
2018-05-03 12:00:00,98.92,99.25,98.87,99.01,27878.956135480286,82.5038,82.7791,82.4621,82.5789,27878.9561
2018-05-03 12:30:00,98.98,99.6,98.95,99.45,30115.213770127702,82.5539,83.071,82.5288,82.9459,30115.2138
2018-05-03 13:00:00,99.45,99.56,99.19,99.43,45383.12048861743,82.9459,83.0376,82.729,82.9292,45383.1205
2018-05-03 13:30:00,99.41,100.06,99.35,99.75,43063.57579122709,82.9125,83.4546,82.8625,83.1961,43063.5758
2018-05-03 14:00:00,99.74,99.78,99.36,99.51,24215.71349250416,83.1877,83.2211,82.8708,82.9959,24215.7135
2018-05-03 14:30:00,99.52,100.02,99.52,99.89,39776.51304830649,83.0043,83.4213,83.0043,83.3128,39776.513
2018-05-03 15:00:00,99.89,100.13,99.79,100.11,72030.81621321487,83.3128,83.513,83.2294,83.4963,72030.8162
2018-05-03 15:30:00,100.16,100.17,99.52,99.75,114530.81621321489,83.538,83.5464,83.0043,83.1961,114530.8162
2018-05-04 09:30:00,99.33,99.71,99.13,99.51,34153.24819544697,82.8458,83.1627,82.679,82.9959,34153.2482
2018-05-04 10:00:00,99.47,100.01,99.39,99.89,15619.100499722375,82.9625,83.4129,82.8958,83.3128,15619.1005
2018-05-04 10:30:00,99.96,100.34,99.95,100.06,14905.607995558024,83.3712,83.6882,83.3629,83.4546,14905.608
2018-05-04 11:00:00,100.09,100.41,100.01,100.39,30284.56413103831,83.4797,83.7466,83.4129,83.7299,30284.5641
2018-05-04 11:30:00,100.34,100.34,99.74,99.97,21593.559133814542,83.6882,83.6882,83.1877,83.3796,21593.5591
2018-05-04 12:00:00,99.86,100.01,99.71,99.99,24282.3431426985,83.2878,83.4129,83.1627,83.3963,24282.3431
2018-05-04 12:30:00,99.88,100.2,99.79,99.92,26007.77345918934,83.3045,83.5714,83.2294,83.3379,26007.7735
2018-05-04 13:00:00,99.94,100.18,99.86,99.98,22164.07551360355,83.3545,83.5547,83.2878,83.3879,22164.0755
2018-05-04 13:30:00,99.96,100.16,99.92,100.16,24865.352581898944,83.3712,83.538,83.3379,83.538,24865.3526
2018-05-04 14:00:00,100.13,100.39,100.06,100.39,12803.99777901166,83.513,83.7299,83.4546,83.7299,12803.9978
2018-05-04 14:30:00,100.42,100.61,100.31,100.39,13686.840644086618,83.7549,83.9134,83.6631,83.7299,13686.8406
2018-05-04 15:00:00,100.49,100.55,100.29,100.45,23475.84675180455,83.8133,83.8633,83.6465,83.7799,23475.8468
2018-05-04 15:30:00,100.43,100.55,100.3,100.45,56064.686285397,83.7632,83.8633,83.6548,83.7799,56064.6863
2018-05-07 09:30:00,100.0,100.34,99.78,100.32,29784.841754580782,83.4046,83.6882,83.2211,83.6715,29784.8418
2018-05-07 10:00:00,100.3,100.39,100.14,100.25,18649.361465852304,83.6548,83.7299,83.5214,83.6131,18649.3615
2018-05-07 10:30:00,100.2,101.0,100.19,100.96,27270.960577456968,83.5714,84.2386,83.5631,84.2053,27270.9606
2018-05-07 11:00:00,100.96,101.2,100.86,100.94,22214.047751249305,84.2053,84.4054,84.1219,84.1886,22214.0478
2018-05-07 11:30:00,100.86,100.99,100.57,100.68,9608.550805108272,84.1219,84.2303,83.88,83.9717,9608.5508
2018-05-07 12:00:00,100.66,100.75,100.6,100.65,9812.604108828427,83.9551,84.0301,83.905,83.9467,9812.6041
2018-05-07 12:30:00,100.68,100.85,100.58,100.71,23130.20544142144,83.9717,84.1135,83.8883,83.9968,23130.2054
2018-05-07 13:00:00,100.78,100.91,100.73,100.86,4164.353137146029,84.0551,84.1636,84.0134,84.1219,4164.3531
2018-05-07 13:30:00,100.9,100.95,100.76,100.76,6442.254303164908,84.1552,84.1969,84.0385,84.0385,6442.2543
2018-05-07 14:00:00,100.76,101.01,100.73,100.96,8557.74569683509,84.0385,84.247,84.0134,84.2053,8557.7457
2018-05-07 14:30:00,101.06,101.17,100.55,100.6,25123.542476401995,84.2887,84.3804,83.8633,83.905,25123.5425
2018-05-07 15:00:00,100.63,100.78,100.35,100.52,18997.779011660183,83.93,84.0551,83.6965,83.8383,18997.779
2018-05-07 15:30:00,100.69,100.88,100.54,100.65,62580.51082731816,83.9801,84.1386,83.855,83.9467,62580.5108
2018-05-08 09:30:00,100.45,100.6,100.29,100.6,17681.843420322042,83.7799,83.905,83.6465,83.905,17681.8434
2018-05-08 10:00:00,100.58,100.86,100.53,100.75,14368.406440866183,83.8883,84.1219,83.8466,84.0301,14368.4064
2018-05-08 10:30:00,100.78,101.15,100.78,101.07,16646.307606885064,84.0551,84.3637,84.0551,84.297,16646.3076
2018-05-08 11:00:00,101.04,101.07,100.8,101.04,19423.931149361462,84.272,84.297,84.0718,84.272,19423.9311
2018-05-08 11:30:00,100.99,101.03,100.68,100.74,16753.192670738477,84.2303,84.2637,83.9717,84.0218,16753.1927
2018-05-08 12:00:00,100.63,100.71,100.49,100.58,18060.79955580233,83.93,83.9968,83.8133,83.8883,18060.7996
2018-05-08 12:30:00,100.58,100.63,100.48,100.58,11578.289838978344,83.8883,83.93,83.8049,83.8883,11578.2898
2018-05-08 13:00:00,100.64,100.81,100.63,100.81,6371.460299833426,83.9384,84.0802,83.93,84.0802,6371.4603
2018-05-08 13:30:00,100.83,100.88,100.48,100.49,32176.56857301499,84.0969,84.1386,83.8049,83.8133,32176.5686
2018-05-08 14:00:00,100.54,100.84,100.52,100.65,17663.797890061076,83.855,84.1052,83.8383,83.9467,17663.7979
2018-05-08 14:30:00,100.58,100.65,100.44,100.55,14594.669627984453,83.8883,83.9467,83.7716,83.8633,14594.6696
2018-05-08 15:00:00,100.47,100.79,100.45,100.52,34028.317601332594,83.7966,84.0635,83.7799,83.8383,34028.3176
2018-05-08 15:30:00,100.5,100.58,100.32,100.39,126074.40310938368,83.8216,83.8883,83.6715,83.7299,126074.4031
2018-05-09 09:30:00,100.86,101.1,100.57,100.64,80592.72626318711,84.1219,84.322,83.88,83.9384,80592.7263
2018-05-09 10:00:00,100.55,100.97,100.51,100.65,21794.83620210994,83.8633,84.2136,83.83,83.9467,21794.8362
2018-05-09 10:30:00,100.56,100.59,100.21,100.34,14715.435868961687,83.8717,83.8967,83.5797,83.6882,14715.4359
2018-05-09 11:00:00,100.29,100.29,100.02,100.18,14898.667406996112,83.6465,83.6465,83.4213,83.5547,14898.6674
2018-05-09 11:30:00,100.13,100.32,99.96,100.02,9837.590227651304,83.513,83.6715,83.3712,83.4213,9837.5902
2018-05-09 12:00:00,99.93,100.3,99.92,100.29,7634.647418101054,83.3462,83.6548,83.3379,83.6465,7634.6474
2018-05-09 12:30:00,100.29,100.5,100.19,100.45,8280.122154358689,83.6465,83.8216,83.5631,83.7799,8280.1222
2018-05-09 13:00:00,100.49,100.58,100.47,100.58,10928.650749583565,83.8133,83.8883,83.7966,83.8883,10928.6507
2018-05-09 13:30:00,100.57,100.78,100.49,100.65,18225.98556357579,83.88,84.0551,83.8133,83.9467,18225.9856
2018-05-09 14:00:00,100.64,100.75,100.53,100.58,10698.223209328153,83.9384,84.0301,83.8466,83.8883,10698.2232
2018-05-09 14:30:00,100.58,100.72,100.52,100.55,23395.3359244864,83.8883,84.0051,83.8383,83.8633,23395.3359
2018-05-09 15:00:00,100.58,100.63,100.42,100.48,17760.966129927816,83.8883,83.93,83.7549,83.8049,17760.9661
2018-05-09 15:30:00,100.52,100.65,100.49,100.55,36086.89616879511,83.8383,83.9467,83.8133,83.8633,36086.8962
2018-05-10 09:30:00,100.95,101.66,100.95,101.61,10349.805663520268,84.1969,84.7891,84.1969,84.7474,10349.8057
2018-05-10 10:00:00,101.53,101.59,101.29,101.43,6840.644086618545,84.6807,84.7307,84.4805,84.5973,6840.6441
2018-05-10 10:30:00,101.48,101.67,101.4,101.54,6700.444197667962,84.639,84.7974,84.5723,84.689,6700.4442
2018-05-10 11:00:00,101.53,101.62,101.41,101.42,3933.925596890616,84.6807,84.7557,84.5806,84.5889,3933.9256
2018-05-10 11:30:00,101.48,101.63,101.34,101.42,9926.429761243751,84.639,84.7641,84.5222,84.5889,9926.4298
2018-05-10 12:00:00,101.38,101.42,101.27,101.3,5837.034980566352,84.5556,84.5889,84.4638,84.4889,5837.035
2018-05-10 12:30:00,101.29,101.68,101.29,101.54,9977.790116601887,84.4805,84.8058,84.4805,84.689,9977.7901
2018-05-10 13:00:00,101.63,101.82,101.59,101.78,8302.332037756802,84.7641,84.9226,84.7307,84.8892,8302.332
2018-05-10 13:30:00,101.86,101.86,101.51,101.68,4451.693503609105,84.9559,84.9559,84.664,84.8058,4451.6935
2018-05-10 14:00:00,101.63,101.87,101.55,101.73,4441.976679622432,84.7641,84.9643,84.6974,84.8475,4441.9767
2018-05-10 14:30:00,101.82,102.1,101.7,101.96,15047.196002220988,84.9226,85.1561,84.8225,85.0393,15047.196
2018-05-10 15:00:00,102.0,102.12,101.94,102.04,18491.11604664076,85.0727,85.1728,85.0226,85.106,18491.116
2018-05-10 15:30:00,102.05,102.13,101.89,102.05,46615.76901721265,85.1144,85.1811,84.9809,85.1144,46615.769
2018-05-11 09:30:00,102.79,103.6,102.74,103.03,49926.42976124375,85.7316,86.4072,85.6899,85.9318,49926.4298
2018-05-11 10:00:00,103.04,103.26,102.88,102.93,20932.81510272071,85.9401,86.1236,85.8066,85.8483,20932.8151
2018-05-11 10:30:00,102.94,103.06,102.85,102.99,17018.32315380344,85.8567,85.9568,85.7816,85.8984,17018.3232
2018-05-11 11:00:00,103.1,103.1,102.69,102.79,26674.069961132704,85.9901,85.9901,85.6482,85.7316,26674.07
2018-05-11 11:30:00,102.83,102.83,102.33,102.33,8134.369794558578,85.7649,85.7649,85.3479,85.3479,8134.3698
2018-05-11 12:00:00,102.45,102.75,102.35,102.36,7759.578012215436,85.448,85.6982,85.3646,85.3729,7759.578
2018-05-11 12:30:00,102.37,102.73,102.37,102.6,15639.922265408106,85.3813,85.6815,85.3813,85.5731,15639.9223
2018-05-11 13:00:00,102.58,102.69,102.52,102.59,6131.315935591338,85.5564,85.6482,85.5064,85.5648,6131.3159
2018-05-11 13:30:00,102.56,102.56,102.43,102.53,7915.0471960022205,85.5398,85.5398,85.4313,85.5147,7915.0472
2018-05-11 14:00:00,102.58,102.72,102.46,102.72,10272.071071626871,85.5564,85.6732,85.4563,85.6732,10272.0711
2018-05-11 14:30:00,102.66,102.71,102.53,102.58,13954.747362576343,85.6232,85.6649,85.5147,85.5564,13954.7474
2018-05-11 15:00:00,102.61,102.8,102.59,102.7,23398.11215991116,85.5815,85.7399,85.5648,85.6565,23398.1122
2018-05-11 15:30:00,102.65,102.79,102.43,102.53,52098.83398112159,85.6148,85.7316,85.4313,85.5147,52098.834
2018-05-14 09:30:00,103.43,103.75,103.43,103.68,26302.054414214323,86.2654,86.5323,86.2654,86.4739,26302.0544
2018-05-14 10:00:00,103.65,103.9,103.53,103.82,14179.62243198223,86.4489,86.6574,86.3488,86.5906,14179.6224
2018-05-14 10:30:00,103.85,103.92,103.56,103.62,15980.011104941696,86.6157,86.6741,86.3738,86.4238,15980.0111
2018-05-14 11:00:00,103.61,103.79,103.49,103.71,15703.775680177678,86.4155,86.5656,86.3154,86.4989,15703.7757
2018-05-14 11:30:00,103.69,103.75,103.48,103.75,6372.848417545807,86.4822,86.5323,86.3071,86.5323,6372.8484
2018-05-14 12:00:00,103.79,103.94,103.65,103.75,8044.142143253747,86.5656,86.6907,86.4489,86.5323,8044.1421
2018-05-14 12:30:00,103.74,103.74,103.49,103.49,6403.387007218212,86.5239,86.5239,86.3154,86.3154,6403.387
2018-05-14 13:00:00,103.44,103.49,103.26,103.33,9286.507495835644,86.2737,86.3154,86.1236,86.182,9286.5075
2018-05-14 13:30:00,103.27,103.41,103.2,103.41,9832.037756801776,86.1319,86.2487,86.0735,86.2487,9832.0378
2018-05-14 14:00:00,103.41,103.52,103.12,103.52,9945.8634092171,86.2487,86.3404,86.0068,86.3404,9945.8634
2018-05-14 14:30:00,103.5,103.55,103.33,103.35,12483.342587451414,86.3238,86.3655,86.182,86.1986,12483.3426
2018-05-14 15:00:00,103.36,103.49,103.34,103.48,9697.39033870072,86.207,86.3154,86.1903,86.3071,9697.3903
2018-05-14 15:30:00,103.49,103.49,103.26,103.29,53178.7895613548,86.3154,86.3154,86.1236,86.1486,53178.7896
2018-05-15 09:30:00,104.33,104.58,103.58,103.61,85222.09883398112,87.016,87.2245,86.3905,86.4155,85222.0988
2018-05-15 10:00:00,103.58,104.26,103.58,104.16,42243.19822320933,86.3905,86.9576,86.3905,86.8742,42243.1982
2018-05-15 10:30:00,104.13,104.37,104.01,104.03,38317.601332593,86.8492,87.0494,86.7491,86.7658,38317.6013
2018-05-15 11:00:00,104.03,104.36,104.03,104.21,43162.13214880622,86.7658,87.041,86.7658,86.9159,43162.1321
2018-05-15 11:30:00,104.15,104.17,103.87,104.11,25397.001665741253,86.8659,86.8826,86.6324,86.8325,25397.0017
2018-05-15 12:00:00,104.11,104.49,104.1,104.31,39172.68184342032,86.8325,87.1495,86.8242,86.9993,39172.6818
2018-05-15 12:30:00,104.35,104.8,104.34,104.77,26755.96890616324,87.0327,87.408,87.0244,87.383,26755.9689
2018-05-15 13:00:00,104.76,104.8,104.38,104.41,25809.27262631871,87.3747,87.408,87.0577,87.0827,25809.2726
2018-05-15 13:30:00,104.39,104.52,104.34,104.34,13128.81732370905,87.0661,87.1745,87.0244,87.0244,13128.8173
2018-05-15 14:00:00,104.31,104.35,104.12,104.27,20626.041088284284,86.9993,87.0327,86.8409,86.966,20626.0411
2018-05-15 14:30:00,104.32,104.64,104.32,104.64,23971.404775124927,87.0077,87.2746,87.0077,87.2746,23971.4048
2018-05-15 15:00:00,104.67,104.84,104.58,104.71,37062.74292059967,87.2996,87.4414,87.2245,87.3329,37062.7429
2018-05-15 15:30:00,104.7,104.96,104.61,104.87,204765.4081066074,87.3246,87.5415,87.2495,87.4664,204765.4081
2018-05-16 09:30:00,104.19,104.62,104.19,104.62,45305.38589672404,86.8992,87.2579,86.8992,87.2579,45305.3859
2018-05-16 10:00:00,104.58,104.7,104.39,104.47,17683.231538034423,87.2245,87.3246,87.0661,87.1328,17683.2315
2018-05-16 10:30:00,104.44,104.58,104.39,104.48,17130.760688506383,87.1078,87.2245,87.0661,87.1411,17130.7607
2018-05-16 11:00:00,104.47,104.52,104.32,104.46,21377.01277068295,87.1328,87.1745,87.0077,87.1244,21377.0128
2018-05-16 11:30:00,104.49,104.59,104.32,104.37,10927.262631871185,87.1495,87.2329,87.0077,87.0494,10927.2626
2018-05-16 12:00:00,104.36,104.67,104.35,104.53,12770.682953914493,87.041,87.2996,87.0327,87.1828,12770.683
2018-05-16 12:30:00,104.62,104.87,104.61,104.77,8749.305941143808,87.2579,87.4664,87.2495,87.383,8749.3059
2018-05-16 13:00:00,104.81,105.03,104.8,104.95,7773.459189339255,87.4164,87.5998,87.408,87.5331,7773.4592
2018-05-16 13:30:00,104.95,105.11,104.92,105.05,14124.097723486952,87.5331,87.6666,87.5081,87.6165,14124.0977
2018-05-16 14:00:00,105.14,105.34,105.1,105.29,14404.497501388118,87.6916,87.8584,87.6582,87.8167,14404.4975
2018-05-16 14:30:00,105.26,105.33,105.16,105.26,25005.552470849525,87.7917,87.8501,87.7083,87.7917,25005.5525
2018-05-16 15:00:00,105.23,105.26,104.89,104.92,22182.12104386452,87.7667,87.7917,87.4831,87.5081,22182.121
2018-05-16 15:30:00,104.94,104.98,104.63,104.69,70155.46918378679,87.5248,87.5581,87.2662,87.3163,70155.4692
2018-05-17 09:30:00,105.5,105.63,105.09,105.14,31357.579122709605,87.9918,88.1003,87.6499,87.6916,31357.5791
2018-05-17 10:00:00,105.14,105.34,105.12,105.21,11574.1254858412,87.6916,87.8584,87.6749,87.75,11574.1255
2018-05-17 10:30:00,105.24,105.79,105.24,105.71,11149.361465852304,87.775,88.2337,87.775,88.167,11149.3615
2018-05-17 11:00:00,105.71,105.79,105.52,105.62,20832.870627429205,88.167,88.2337,88.0085,88.0919,20832.8706
2018-05-17 11:30:00,105.61,106.04,105.57,105.83,10630.205441421433,88.0836,88.4422,88.0502,88.2671,10630.2054
2018-05-17 12:00:00,105.88,105.9,105.77,105.9,5279.011660188784,88.3088,88.3255,88.217,88.3255,5279.0117
2018-05-17 12:30:00,105.86,105.9,105.72,105.85,6542.198778456413,88.2921,88.3255,88.1753,88.2838,6542.1988
2018-05-17 13:00:00,105.87,105.89,105.66,105.78,5966.129927817879,88.3004,88.3171,88.1253,88.2254,5966.1299
2018-05-17 13:30:00,105.79,105.79,105.35,105.37,14561.354802887285,88.2337,88.2337,87.8667,87.8834,14561.3548
2018-05-17 14:00:00,105.44,105.54,105.34,105.53,7551.360355358134,87.9418,88.0252,87.8584,88.0169,7551.3604
2018-05-17 14:30:00,105.56,105.75,105.52,105.68,6846.196557468073,88.0419,88.2004,88.0085,88.142,6846.1966
2018-05-17 15:00:00,105.68,105.84,105.6,105.62,11839.255968906162,88.142,88.2754,88.0752,88.0919,11839.256
2018-05-17 15:30:00,105.55,105.7,105.44,105.57,37837.312604108825,88.0335,88.1587,87.9418,88.0502,37837.3126
2018-05-18 09:30:00,106.68,106.83,106.32,106.33,58989.45030538589,88.976,89.1011,88.6758,88.6841,58989.4503
2018-05-18 10:00:00,106.37,106.44,106.22,106.35,45896.72404219877,88.7175,88.7758,88.5924,88.7008,45896.724
2018-05-18 10:30:00,106.3,106.32,105.96,106.09,28177.40144364242,88.6591,88.6758,88.3755,88.4839,28177.4014
2018-05-18 11:00:00,106.12,106.49,106.1,106.35,15172.126596335367,88.509,88.8176,88.4923,88.7008,15172.1266
2018-05-18 11:30:00,106.35,106.78,106.33,106.58,24204.608550805107,88.7008,89.0594,88.6841,88.8926,24204.6086
2018-05-18 12:00:00,106.58,106.65,106.4,106.64,13931.149361465852,88.8926,88.951,88.7425,88.9427,13931.1494
2018-05-18 12:30:00,106.6,106.83,106.58,106.8,37247.36257634647,88.9093,89.1011,88.8926,89.0761,37247.3626
2018-05-18 13:00:00,106.79,107.04,106.77,106.97,14008.883953359244,89.0678,89.2763,89.0511,89.2179,14008.884
2018-05-18 13:30:00,106.98,107.01,106.85,106.98,13713.214880621876,89.2262,89.2513,89.1178,89.2262,13713.2149
2018-05-18 14:00:00,106.95,107.17,106.94,107.17,18056.635202665184,89.2012,89.3847,89.1929,89.3847,18056.6352
2018-05-18 14:30:00,107.17,107.27,107.14,107.21,22577.73459189339,89.3847,89.4681,89.3597,89.4181,22577.7346
2018-05-18 15:00:00,107.19,107.38,107.11,107.37,24376.73514714048,89.4014,89.5599,89.3347,89.5515,24376.7351
2018-05-18 15:30:00,107.36,107.61,107.3,107.46,171479.73348139922,89.5432,89.7517,89.4931,89.6266,171479.7335
2018-05-21 09:30:00,108.79,109.21,108.71,108.94,25276.235424764018,90.7359,91.0862,90.6691,90.861,25276.2354
2018-05-21 10:00:00,108.87,108.92,108.67,108.75,18782.620766240976,90.8026,90.8443,90.6358,90.7025,18782.6208
2018-05-21 10:30:00,108.78,109.16,108.74,109.15,26096.612992781786,90.7275,91.0445,90.6942,91.0361,26096.613
2018-05-21 11:00:00,109.08,109.18,108.81,108.96,28990.83842309828,90.9777,91.0611,90.7525,90.8776,28990.8384
2018-05-21 11:30:00,108.99,109.07,108.85,109.02,9727.928928373123,90.9027,90.9694,90.7859,90.9277,9727.9289
2018-05-21 12:00:00,108.93,109.0,108.69,108.73,6524.153248195446,90.8526,90.911,90.6525,90.6858,6524.1532
2018-05-21 12:30:00,108.69,108.79,108.36,108.46,12415.324819544696,90.6525,90.7359,90.3772,90.4606,12415.3248
2018-05-21 13:00:00,108.44,108.74,108.43,108.67,11164.630760688506,90.4439,90.6942,90.4356,90.6358,11164.6308
2018-05-21 13:30:00,108.67,108.8,108.59,108.8,12011.38256524153,90.6358,90.7442,90.569,90.7442,12011.3826
2018-05-21 14:00:00,108.8,108.86,108.65,108.73,31485.28595224875,90.7442,90.7942,90.6191,90.6858,31485.286
2018-05-21 14:30:00,108.74,108.79,108.54,108.69,29893.114936146583,90.6942,90.7359,90.5273,90.6525,29893.1149
2018-05-21 15:00:00,108.66,108.79,108.56,108.64,31778.178789561352,90.6274,90.7359,90.544,90.6107,31778.1788
2018-05-21 15:30:00,108.62,108.76,108.42,108.65,94125.48584119932,90.5941,90.7108,90.4273,90.6191,94125.4858
2018-05-22 09:30:00,108.72,108.93,108.41,108.42,20308.16213214881,91.0559,91.2318,90.7963,90.8046,20308.1621
2018-05-22 10:00:00,108.46,108.46,107.88,107.88,23067.74014436424,90.8381,90.8381,90.3524,90.3524,23067.7401
2018-05-22 10:30:00,107.87,108.3,107.87,108.05,21100.77734591893,90.344,90.7041,90.344,90.4948,21100.7773
2018-05-22 11:00:00,108.06,108.46,108.05,108.43,25968.90616324264,90.5031,90.8381,90.4948,90.813,25968.9062
2018-05-22 11:30:00,108.4,108.59,108.3,108.59,14024.153248195444,90.7879,90.947,90.7041,90.947,14024.1532
2018-05-22 12:00:00,108.55,108.64,108.45,108.45,11046.640755136035,90.9135,90.9889,90.8298,90.8298,11046.6408
2018-05-22 12:30:00,108.43,108.43,108.18,108.22,19265.685730149915,90.813,90.813,90.6036,90.6371,19265.6857
2018-05-22 13:00:00,108.25,108.33,108.19,108.27,17062.742920599667,90.6623,90.7293,90.612,90.679,17062.7429
2018-05-22 13:30:00,108.27,108.32,108.08,108.15,17962.24319822321,90.679,90.7209,90.5199,90.5785,17962.2432
2018-05-22 14:00:00,108.1,108.12,107.9,107.92,49847.30705163797,90.5366,90.5534,90.3691,90.3859,49847.3071
2018-05-22 14:30:00,107.92,107.92,107.45,107.47,45821.76568573015,90.3859,90.3859,89.9922,90.009,45821.7657
2018-05-22 15:00:00,107.45,107.47,107.12,107.33,48242.64297612437,89.9922,90.009,89.7159,89.8917,48242.643
2018-05-22 15:30:00,107.35,107.43,106.87,107.06,92745.6968350916,89.9085,89.9755,89.5065,89.6656,92745.6968
2018-05-23 09:30:00,105.82,105.97,105.51,105.91,36823.98667406996,88.6271,88.7527,88.3674,88.7025,36823.9867
2018-05-23 10:00:00,105.94,106.17,105.75,105.78,21565.796779566903,88.7276,88.9202,88.5685,88.5936,21565.7968
2018-05-23 10:30:00,105.78,105.78,105.26,105.42,16987.784564131038,88.5936,88.5936,88.1581,88.2921,16987.7846
2018-05-23 11:00:00,105.37,105.79,105.36,105.78,17752.637423653523,88.2502,88.602,88.2418,88.5936,17752.6374
2018-05-23 11:30:00,105.71,105.73,105.36,105.36,17079.40033314825,88.535,88.5517,88.2418,88.2418,17079.4003
2018-05-23 12:00:00,105.37,105.45,105.14,105.16,15764.852859522489,88.2502,88.3172,88.0576,88.0743,15764.8529
2018-05-23 12:30:00,105.16,105.25,105.09,105.2,13364.797334813991,88.0743,88.1497,88.0157,88.1078,13364.7973
2018-05-23 13:00:00,105.14,105.18,105.03,105.08,3679.900055524708,88.0576,88.0911,87.9654,88.0073,3679.9001
2018-05-23 13:30:00,105.07,105.19,105.01,105.01,8448.084397556911,87.9989,88.0994,87.9487,87.9487,8448.0844
2018-05-23 14:00:00,105.06,105.45,105.06,105.44,22419.48917268184,87.9906,88.3172,87.9906,88.3088,22419.4892
2018-05-23 14:30:00,105.39,105.59,105.39,105.59,12488.895058300945,88.2669,88.4344,88.2669,88.4344,12488.8951
2018-05-23 15:00:00,105.56,105.75,105.56,105.73,12205.719044975012,88.4093,88.5685,88.4093,88.5517,12205.719
2018-05-23 15:30:00,105.7,106.06,105.65,105.99,69242.08772903941,88.5266,88.8281,88.4847,88.7695,69242.0877
2018-05-24 09:30:00,105.63,105.63,104.67,104.81,77965.01943364796,88.4679,88.4679,87.6639,87.7812,77965.0194
2018-05-24 10:00:00,104.82,104.98,104.43,104.76,16692.11549139367,87.7896,87.9236,87.4629,87.7393,16692.1155
2018-05-24 10:30:00,104.73,104.75,104.41,104.74,19969.4614103276,87.7142,87.7309,87.4462,87.7225,19969.4614
2018-05-24 11:00:00,104.76,105.86,104.67,105.81,47602.72071071627,87.7393,88.6606,87.6639,88.6187,47602.7207
2018-05-24 11:30:00,105.78,105.78,105.44,105.52,12713.770127706828,88.5936,88.5936,88.3088,88.3758,12713.7701
2018-05-24 12:00:00,105.55,105.68,105.5,105.59,7240.4219877845635,88.4009,88.5098,88.3591,88.4344,7240.422
2018-05-24 12:30:00,105.62,105.75,105.53,105.75,5605.219322598556,88.4596,88.5685,88.3842,88.5685,5605.2193
2018-05-24 13:00:00,105.75,105.97,105.75,105.97,7499.999999999999,88.5685,88.7527,88.5685,88.7527,7500.0
2018-05-24 13:30:00,105.93,106.06,105.88,106.02,8328.706274292059,88.7192,88.8281,88.6773,88.7946,8328.7063
2018-05-24 14:00:00,105.97,106.16,105.93,106.16,5177.679067184897,88.7527,88.9118,88.7192,88.9118,5177.6791
2018-05-24 14:30:00,106.16,106.24,106.02,106.09,9482.23209328151,88.9118,88.9788,88.7946,88.8532,9482.2321
2018-05-24 15:00:00,106.03,106.2,105.98,106.19,10868.961687951138,88.803,88.9453,88.7611,88.937,10868.9617
2018-05-24 15:30:00,106.17,106.22,106.04,106.19,35444.19766796224,88.9202,88.9621,88.8113,88.937,35444.1977
2018-05-25 09:30:00,106.32,106.68,106.21,106.26,25269.29483620211,89.0458,89.3474,88.9537,88.9956,25269.2948
2018-05-25 10:00:00,106.3,106.34,106.0,106.0,14744.586340921707,89.0291,89.0626,88.7778,88.7778,14744.5863
2018-05-25 10:30:00,106.04,106.14,105.73,105.84,13556.357579122709,88.8113,88.8951,88.5517,88.6438,13556.3576
2018-05-25 11:00:00,105.88,106.32,105.87,106.3,19435.03609106052,88.6773,89.0458,88.669,89.0291,19435.0361
2018-05-25 11:30:00,106.25,106.25,106.01,106.01,4219.87784564131,88.9872,88.9872,88.7862,88.7862,4219.8778
2018-05-25 12:00:00,106.02,106.02,105.87,105.98,7751.249305941144,88.7946,88.7946,88.669,88.7611,7751.2493
2018-05-25 12:30:00,106.01,106.04,105.91,105.91,6524.153248195446,88.7862,88.8113,88.7025,88.7025,6524.1532
2018-05-25 13:00:00,105.96,105.99,105.84,105.94,5520.544142143253,88.7443,88.7695,88.6438,88.7276,5520.5441
2018-05-25 13:30:00,105.92,105.97,105.86,105.89,7176.568573014991,88.7108,88.7527,88.6606,88.6857,7176.5686
2018-05-25 14:00:00,105.83,106.12,105.83,106.06,5274.8473070516375,88.6355,88.8783,88.6355,88.8281,5274.8473
2018-05-25 14:30:00,106.02,106.06,105.92,106.05,11440.866185452523,88.7946,88.8281,88.7108,88.8197,11440.8662
2018-05-25 15:00:00,106.07,106.2,106.04,106.11,8352.304275402554,88.8365,88.9453,88.8113,88.87,8352.3043
2018-05-25 15:30:00,106.13,106.27,106.04,106.17,40677.40144364242,88.8867,89.004,88.8113,88.9202,40677.4014
2018-05-29 09:30:00,103.79,104.33,102.77,102.87,116667.12937257078,86.9269,87.3792,86.0726,86.1564,116667.1294
2018-05-29 10:00:00,102.93,103.5,102.93,103.5,25036.09106052193,86.2066,86.684,86.2066,86.684,25036.0911
2018-05-29 10:30:00,103.5,103.74,103.36,103.54,36549.13936701832,86.684,86.885,86.5668,86.7175,36549.1394
2018-05-29 11:00:00,103.54,103.54,103.28,103.5,31722.65408106608,86.7175,86.7175,86.4998,86.684,31722.6541
2018-05-29 11:30:00,103.5,103.61,103.09,103.1,30596.89061632426,86.684,86.7761,86.3406,86.349,30596.8906
2018-05-29 12:00:00,103.05,103.05,102.56,102.75,22366.740699611324,86.3071,86.3071,85.8967,86.0559,22366.7407
2018-05-29 12:30:00,102.79,103.31,102.75,103.23,17097.445863409215,86.0894,86.5249,86.0559,86.4579,17097.4459
2018-05-29 13:00:00,103.24,103.28,103.08,103.22,12368.128817323708,86.4663,86.4998,86.3323,86.4495,12368.1288
2018-05-29 13:30:00,103.17,103.28,103.01,103.15,16102.165463631314,86.4076,86.4998,86.2736,86.3909,16102.1655
2018-05-29 14:00:00,103.18,103.27,103.11,103.27,15846.751804553023,86.416,86.4914,86.3574,86.4914,15846.7518
2018-05-29 14:30:00,103.33,103.48,103.04,103.07,18021.932259855635,86.5416,86.6673,86.2988,86.3239,18021.9323
2018-05-29 15:00:00,103.03,103.23,103.01,103.12,19033.87007218212,86.2904,86.4579,86.2736,86.3658,19033.8701
2018-05-29 15:30:00,103.07,103.38,103.05,103.2,89151.86007773459,86.3239,86.5835,86.3071,86.4328,89151.8601
2018-05-30 09:30:00,104.41,104.41,103.51,104.02,88238.47862298723,87.4462,87.4462,86.6924,87.1195,88238.4786
2018-05-30 10:00:00,104.08,104.1,103.47,103.56,23810.383120488616,87.1698,87.1865,86.6589,86.7343,23810.3831
2018-05-30 10:30:00,103.56,103.79,103.53,103.74,12594.392004441976,86.7343,86.9269,86.7091,86.885,12594.392
2018-05-30 11:00:00,103.75,103.89,103.54,103.71,19825.097168239867,86.8934,87.0107,86.7175,86.8599,19825.0972
2018-05-30 11:30:00,103.7,104.11,103.65,103.73,32781.78789561355,86.8515,87.1949,86.8096,86.8766,32781.7879
2018-05-30 12:00:00,103.72,103.84,103.59,103.62,17655.469183786783,86.8683,86.9688,86.7594,86.7845,17655.4692
2018-05-30 12:30:00,103.53,103.59,103.36,103.52,29700.166574125484,86.7091,86.7594,86.5668,86.7008,29700.1666
2018-05-30 13:00:00,103.42,103.62,103.42,103.51,8498.056635202665,86.617,86.7845,86.617,86.6924,8498.0566
2018-05-30 13:30:00,103.49,103.52,103.25,103.25,13982.509716823986,86.6756,86.7008,86.4746,86.4746,13982.5097
2018-05-30 14:00:00,103.25,103.43,103.18,103.21,36785.11937812327,86.4746,86.6254,86.416,86.4411,36785.1194
2018-05-30 14:30:00,103.22,103.56,103.02,103.39,119071.34925041645,86.4495,86.7343,86.282,86.5919,119071.3493
2018-05-30 15:00:00,103.37,103.6,103.27,103.48,33947.80677401443,86.5751,86.7678,86.4914,86.6673,33947.8068
2018-05-30 15:30:00,103.46,103.5,103.23,103.23,72640.19988895058,86.6505,86.684,86.4579,86.4579,72640.1999
2018-05-31 09:30:00,106.81,107.35,106.06,106.32,218504.99722376457,89.4562,89.9085,88.8281,89.0458,218504.9972
2018-05-31 10:00:00,106.32,107.22,106.32,106.66,62548.584119933366,89.0458,89.7996,89.0458,89.3306,62548.5841
2018-05-31 10:30:00,106.68,106.8,106.48,106.68,61714.32537479178,89.3474,89.4479,89.1798,89.3474,61714.3254
2018-05-31 11:00:00,106.63,106.72,106.22,106.43,85397.00166574125,89.3055,89.3809,88.9621,89.138,85397.0017
2018-05-31 11:30:00,106.47,106.84,106.29,106.63,110823.15380344252,89.1715,89.4814,89.0207,89.3055,110823.1538
2018-05-31 12:00:00,106.63,106.66,106.4,106.42,20209.60577456968,89.3055,89.3306,89.1128,89.1296,20209.6058
2018-05-31 12:30:00,106.42,106.51,106.24,106.51,19412.82620766241,89.1296,89.205,88.9788,89.205,19412.8262
2018-05-31 13:00:00,106.5,106.71,106.42,106.59,34891.7268184342,89.1966,89.3725,89.1296,89.272,34891.7268
2018-05-31 13:30:00,106.61,106.69,106.38,106.39,17046.08550805108,89.2887,89.3557,89.0961,89.1045,17046.0855
2018-05-31 14:00:00,106.35,106.65,106.22,106.63,23897.83453636868,89.071,89.3222,88.9621,89.3055,23897.8345
2018-05-31 14:30:00,106.62,106.85,106.62,106.83,38682.67629094947,89.2971,89.4897,89.2971,89.473,38682.6763
2018-05-31 15:00:00,106.83,107.01,106.8,106.8,46128.53970016657,89.473,89.6237,89.4479,89.4479,46128.5397
2018-05-31 15:30:00,106.8,106.8,106.47,106.53,140981.39922265406,89.4479,89.4479,89.1715,89.2217,140981.3992
2018-06-01 09:30:00,108.9,109.22,108.11,108.12,160925.8745141588,91.2067,91.4747,90.545,90.5534,160925.8745
2018-06-01 10:00:00,108.19,108.66,107.82,107.95,53722.93170460855,90.612,91.0057,90.3021,90.411,53722.9317
2018-06-01 10:30:00,107.82,108.23,107.76,107.99,66789.28373126041,90.3021,90.6455,90.2519,90.4445,66789.2837
2018-06-01 11:00:00,107.98,108.0,107.71,108.0,33557.74569683509,90.4361,90.4529,90.21,90.4529,33557.7457
2018-06-01 11:30:00,107.92,107.92,107.61,107.66,12765.130483064962,90.3859,90.3859,90.1263,90.1681,12765.1305
2018-06-01 12:00:00,107.63,107.66,107.5,107.59,17518.045530260966,90.143,90.1681,90.0341,90.1095,17518.0455
2018-06-01 12:30:00,107.56,107.79,107.5,107.54,18785.39700166574,90.0844,90.277,90.0341,90.0676,18785.397
2018-06-01 13:00:00,107.67,107.9,107.64,107.89,14154.636313159355,90.1765,90.3691,90.1514,90.3608,14154.6363
2018-06-01 13:30:00,107.9,108.1,107.83,108.05,10630.205441421433,90.3691,90.5366,90.3105,90.4948,10630.2054
2018-06-01 14:00:00,108.03,108.06,107.89,108.02,14976.401998889503,90.478,90.5031,90.3608,90.4696,14976.402
2018-06-01 14:30:00,108.04,108.18,108.04,108.13,11408.93947806774,90.4864,90.6036,90.4864,90.5618,11408.9395
2018-06-01 15:00:00,108.15,108.3,108.0,108.25,17715.15824541921,90.5785,90.7041,90.4529,90.6623,17715.1582
2018-06-01 15:30:00,108.24,108.56,108.21,108.45,59975.01388117712,90.6539,90.9219,90.6288,90.8298,59975.0139
2018-06-04 09:30:00,109.44,109.82,109.28,109.64,78961.68795113826,91.6589,91.9772,91.5249,91.8264,78961.688
2018-06-04 10:00:00,109.61,109.67,109.45,109.49,18139.922265408102,91.8013,91.8516,91.6673,91.7008,18139.9223
2018-06-04 10:30:00,109.42,109.8,109.42,109.77,16013.325930038864,91.6422,91.9604,91.6422,91.9353,16013.3259
2018-06-04 11:00:00,109.8,110.01,109.71,109.83,22504.164353137145,91.9604,92.1363,91.8851,91.9856,22504.1644
2018-06-04 11:30:00,109.77,110.37,109.77,110.26,16728.206551915602,91.9353,92.4378,91.9353,92.3457,16728.2066
2018-06-04 12:00:00,110.26,110.29,110.11,110.29,15713.492504164353,92.3457,92.3708,92.2201,92.3708,15713.4925
2018-06-04 12:30:00,110.27,110.47,110.19,110.44,9335.091615769015,92.3541,92.5216,92.2871,92.4965,9335.0916
2018-06-04 13:00:00,110.42,110.6,110.37,110.56,13938.08995002776,92.4797,92.6305,92.4378,92.597,13938.09
2018-06-04 13:30:00,110.56,110.73,110.46,110.73,22945.585785674622,92.597,92.7393,92.5132,92.7393,22945.5858
2018-06-04 14:00:00,110.73,111.04,110.69,111.04,42967.79566907274,92.7393,92.999,92.7058,92.999,42967.7957
2018-06-04 14:30:00,111.04,111.25,110.96,111.22,38596.61299278178,92.999,93.1748,92.932,93.1497,38596.613
2018-06-04 15:00:00,111.22,111.24,111.07,111.11,28237.09050527485,93.1497,93.1665,93.0241,93.0576,28237.0905
2018-06-04 15:30:00,111.12,111.32,111.11,111.29,107630.4830649639,93.066,93.2335,93.0576,93.2083,107630.4831
2018-06-05 09:30:00,112.4,112.71,111.9,112.1,157254.30316490837,94.138,94.3976,93.7192,93.8867,157254.3032
2018-06-05 10:00:00,112.07,112.07,111.53,111.91,86075.79122709605,93.8616,93.8616,93.4094,93.7276,86075.7912
2018-06-05 10:30:00,111.94,112.81,111.91,112.59,215911.99333703492,93.7527,94.4814,93.7276,94.2971,215911.9933
2018-06-05 11:00:00,112.61,112.66,112.12,112.39,48573.01499167129,94.3139,94.3558,93.9035,94.1296,48573.015
2018-06-05 11:30:00,112.29,112.83,112.28,112.78,68153.80344253192,94.0459,94.4981,94.0375,94.4563,68153.8034
2018-06-05 12:00:00,112.76,113.07,112.74,112.96,54733.48139922265,94.4395,94.6991,94.4228,94.607,54733.4814
2018-06-05 12:30:00,112.94,113.08,112.89,113.01,27669.350360910605,94.5903,94.7075,94.5484,94.6489,27669.3504
2018-06-05 13:00:00,113.01,113.32,112.99,113.3,28818.71182676291,94.6489,94.9085,94.6321,94.8918,28818.7118
2018-06-05 13:30:00,113.3,113.45,113.25,113.38,21386.729594669625,94.8918,95.0174,94.8499,94.9588,21386.7296
2018-06-05 14:00:00,113.38,113.38,113.1,113.34,20308.16213214881,94.9588,94.9588,94.7243,94.9253,20308.1621
2018-06-05 14:30:00,113.27,113.49,113.25,113.46,19633.536923931148,94.8667,95.0509,94.8499,95.0258,19633.5369
2018-06-05 15:00:00,113.43,113.48,113.32,113.39,24598.8339811216,95.0007,95.0425,94.9085,94.9672,24598.834
2018-06-05 15:30:00,113.4,113.61,113.32,113.56,102742.92059966685,94.9755,95.1514,94.9085,95.1095,102742.9206
2018-06-06 09:30:00,113.61,114.28,113.31,113.6,36954.46973903387,95.1514,95.7126,94.9002,95.143,36954.4697
2018-06-06 10:00:00,113.7,113.91,113.35,113.74,25129.094947251524,95.2268,95.4027,94.9337,95.2603,25129.0949
2018-06-06 10:30:00,113.69,114.0,113.64,113.77,24995.83564686285,95.2184,95.478,95.1765,95.2854,24995.8356
2018-06-06 11:00:00,113.77,113.98,113.7,113.72,43119.10049972237,95.2854,95.4613,95.2268,95.2435,43119.1005
2018-06-06 11:30:00,113.71,114.05,113.67,113.95,38239.86674069961,95.2352,95.5199,95.2017,95.4362,38239.8667
2018-06-06 12:00:00,113.92,113.97,113.71,113.82,17425.04164353137,95.411,95.4529,95.2352,95.3273,17425.0416
2018-06-06 12:30:00,113.85,114.25,113.7,114.23,35320.65519156024,95.3524,95.6874,95.2268,95.6707,35320.6552
2018-06-06 13:00:00,114.18,114.4,114.17,114.38,11683.786785119377,95.6288,95.8131,95.6204,95.7963,11683.7868
2018-06-06 13:30:00,114.39,114.4,114.25,114.38,15594.114380899498,95.8047,95.8131,95.6874,95.7963,15594.1144
2018-06-06 14:00:00,114.38,114.72,114.38,114.54,19197.6679622432,95.7963,96.0811,95.7963,95.9303,19197.668
2018-06-06 14:30:00,114.59,114.95,114.38,114.94,24901.44364242088,95.9722,96.2737,95.7963,96.2653,24901.4436
2018-06-06 15:00:00,114.93,115.09,114.8,114.98,57777.6235424764,96.2569,96.391,96.1481,96.2988,57777.6235
2018-06-06 15:30:00,115.02,115.22,114.87,115.06,122801.22154358689,96.3323,96.4998,96.2067,96.3658,122801.2215
2018-06-07 09:30:00,114.37,114.7,114.16,114.59,51551.915602443085,95.7879,96.0643,95.6121,95.9722,51551.9156
2018-06-07 10:00:00,114.68,114.78,114.41,114.46,20471.96002220988,96.0476,96.1313,95.8214,95.8633,20471.96
2018-06-07 10:30:00,114.44,114.44,113.97,114.07,30508.05108273181,95.8466,95.8466,95.4529,95.5367,30508.0511
2018-06-07 11:00:00,114.07,114.18,113.9,113.9,22906.71848972793,95.5367,95.6288,95.3943,95.3943,22906.7185
2018-06-07 11:30:00,114.04,114.17,113.95,114.05,12057.190449750138,95.5115,95.6204,95.4362,95.5199,12057.1904
2018-06-07 12:00:00,114.08,114.26,114.04,114.26,12647.140477512492,95.545,95.6958,95.5115,95.6958,12647.1405
2018-06-07 12:30:00,114.21,114.21,113.95,114.02,22298.722931704608,95.6539,95.6539,95.4362,95.4948,22298.7229
2018-06-07 13:00:00,113.97,113.97,113.41,113.41,23710.43864519711,95.4529,95.4529,94.9839,94.9839,23710.4386
2018-06-07 13:30:00,113.45,113.46,112.99,112.99,14598.833981121596,95.0174,95.0258,94.6321,94.6321,14598.834
2018-06-07 14:00:00,113.06,113.37,112.98,113.28,8052.470849528039,94.6908,94.9504,94.6238,94.875,8052.4708
2018-06-07 14:30:00,113.29,113.63,113.29,113.46,18046.91837867851,94.8834,95.1682,94.8834,95.0258,18046.9184
2018-06-07 15:00:00,113.46,113.65,113.41,113.41,23992.226540810658,95.0258,95.1849,94.9839,94.9839,23992.2265
2018-06-07 15:30:00,113.46,113.74,113.38,113.43,72159.9111604664,95.0258,95.2603,94.9588,95.0007,72159.9112
2018-06-08 09:30:00,113.99,114.25,113.88,114.22,48060.79955580233,95.4697,95.6874,95.3775,95.6623,48060.7996
2018-06-08 10:00:00,114.26,114.42,114.15,114.4,30806.496390893943,95.6958,95.8298,95.6037,95.8131,30806.4964
2018-06-08 10:30:00,114.36,114.36,113.91,114.31,15111.04941699056,95.7796,95.7796,95.4027,95.7377,15111.0494
2018-06-08 11:00:00,114.31,114.4,114.13,114.4,18917.268184342032,95.7377,95.8131,95.5869,95.8131,18917.2682
2018-06-08 11:30:00,114.34,114.57,114.23,114.32,9262.909494725152,95.7628,95.9554,95.6707,95.7461,9262.9095
2018-06-08 12:00:00,114.32,114.45,114.31,114.41,6138.256524153248,95.7461,95.8549,95.7377,95.8214,6138.2565
2018-06-08 12:30:00,114.44,114.44,114.31,114.4,5308.1621321488055,95.8466,95.8466,95.7377,95.8131,5308.1621
2018-06-08 13:00:00,114.4,114.42,114.31,114.36,7555.52470849528,95.8131,95.8298,95.7377,95.7796,7555.5247
2018-06-08 13:30:00,114.38,114.39,114.17,114.18,7901.166018878401,95.7963,95.8047,95.6204,95.6288,7901.166
2018-06-08 14:00:00,114.21,114.38,114.21,114.23,10155.469183786783,95.6539,95.7963,95.6539,95.6707,10155.4692
2018-06-08 14:30:00,114.18,114.39,114.09,114.23,11678.23431426985,95.6288,95.8047,95.5534,95.6707,11678.2343
2018-06-08 15:00:00,114.23,114.23,114.13,114.17,15165.186007773458,95.6707,95.6707,95.5869,95.6204,15165.186
2018-06-08 15:30:00,114.16,114.46,114.16,114.4,46848.97279289283,95.6121,95.8633,95.6121,95.8131,46848.9728
2018-06-11 09:30:00,114.46,114.87,114.46,114.59,25727.373681288173,95.8633,96.2067,95.8633,95.9722,25727.3737
2018-06-11 10:00:00,114.59,115.13,114.59,114.98,11599.111604664076,95.9722,96.4245,95.9722,96.2988,11599.1116
2018-06-11 10:30:00,114.98,115.16,114.94,115.11,13459.189339255969,96.2988,96.4496,96.2653,96.4077,13459.1893
2018-06-11 11:00:00,115.18,115.43,115.11,115.27,11937.812326485286,96.4663,96.6757,96.4077,96.5417,11937.8123
2018-06-11 11:30:00,115.26,115.35,115.1,115.21,13852.026651860077,96.5333,96.6087,96.3993,96.4915,13852.0267
2018-06-11 12:00:00,115.21,115.29,115.18,115.27,17741.53248195447,96.4915,96.5585,96.4663,96.5417,17741.5325
2018-06-11 12:30:00,115.26,115.27,115.08,115.18,17934.48084397557,96.5333,96.5417,96.3826,96.4663,17934.4808
2018-06-11 13:00:00,115.13,115.18,115.03,115.05,14820.93281510272,96.4245,96.4663,96.3407,96.3575,14820.9328
2018-06-11 13:30:00,115.02,115.08,115.0,115.06,15440.033314825096,96.3323,96.3826,96.3156,96.3658,15440.0333
2018-06-11 14:00:00,115.05,115.12,115.03,115.04,14122.70960577457,96.3575,96.4161,96.3407,96.3491,14122.7096
2018-06-11 14:30:00,115.04,115.11,115.0,115.02,24607.16268739589,96.3491,96.4077,96.3156,96.3323,24607.1627
2018-06-11 15:00:00,115.02,115.28,115.01,115.16,28038.589672404218,96.3323,96.5501,96.3239,96.4496,28038.5897
2018-06-11 15:30:00,115.16,115.21,114.99,115.06,65607.99555802332,96.4496,96.4915,96.3072,96.3658,65607.9956
2018-06-12 09:30:00,114.54,114.85,114.51,114.77,27461.132704053303,95.9303,96.1899,95.9052,96.1229,27461.1327
2018-06-12 10:00:00,114.78,115.09,114.7,114.7,20980.0111049417,96.1313,96.391,96.0643,96.0643,20980.0111
2018-06-12 10:30:00,114.69,114.84,114.63,114.64,16232.648528595224,96.0559,96.1816,96.0057,96.0141,16232.6485
2018-06-12 11:00:00,114.63,114.77,114.48,114.77,9952.80399777901,96.0057,96.1229,95.8801,96.1229,9952.804
2018-06-12 11:30:00,114.77,114.9,114.7,114.85,11779.566907273736,96.1229,96.2318,96.0643,96.1899,11779.5669
2018-06-12 12:00:00,114.85,114.95,114.69,114.82,7704.053303720155,96.1899,96.2737,96.0559,96.1648,7704.0533
2018-06-12 12:30:00,114.87,114.97,114.73,114.96,9855.63575791227,96.2067,96.2904,96.0894,96.2821,9855.6358
2018-06-12 13:00:00,114.9,115.03,114.8,114.92,9712.659633536923,96.2318,96.3407,96.1481,96.2486,9712.6596
2018-06-12 13:30:00,114.92,114.92,114.41,114.48,6662.965019433647,96.2486,96.2486,95.8214,95.8801,6662.965
2018-06-12 14:00:00,114.44,114.54,114.32,114.35,20682.953914491947,95.8466,95.9303,95.7461,95.7712,20682.9539
2018-06-12 14:30:00,114.27,114.41,114.13,114.25,11882.287617990003,95.7042,95.8214,95.5869,95.6874,11882.2876
2018-06-12 15:00:00,114.2,114.54,114.11,114.44,23641.03275957801,95.6456,95.9303,95.5702,95.8466,23641.0328
2018-06-12 15:30:00,114.42,114.66,114.3,114.55,87259.85563575791,95.8298,96.0308,95.7293,95.9387,87259.8556
2018-06-13 09:30:00,114.08,114.14,113.72,113.9,16575.51360355358,95.545,95.5953,95.2435,95.3943,16575.5136
2018-06-13 10:00:00,113.82,113.93,113.82,113.86,6650.47196002221,95.3273,95.4194,95.3273,95.3608,6650.472
2018-06-13 10:30:00,113.97,114.18,113.87,114.15,6121.599111604663,95.4529,95.6288,95.3692,95.6037,6121.5991
2018-06-13 11:00:00,114.27,114.83,114.27,114.79,11199.333703498056,95.7042,96.1732,95.7042,96.1397,11199.3337
2018-06-13 11:30:00,114.77,114.85,114.66,114.71,2845.64131038312,96.1229,96.1899,96.0308,96.0727,2845.6413
2018-06-13 12:00:00,114.59,114.59,114.41,114.41,1883.675735702388,95.9722,95.9722,95.8214,95.8214,1883.6757
2018-06-13 12:30:00,114.46,114.46,114.3,114.3,2719.322598556357,95.8633,95.8633,95.7293,95.7293,2719.3226
2018-06-13 13:00:00,114.26,114.43,114.2,114.32,9318.434203220431,95.6958,95.8382,95.6456,95.7461,9318.4342
2018-06-13 13:30:00,114.28,114.39,114.22,114.39,5691.28262076624,95.7126,95.8047,95.6623,95.8047,5691.2826
2018-06-13 14:00:00,114.39,114.4,114.12,114.12,2637.4236535258187,95.8047,95.8131,95.5786,95.5786,2637.4237
2018-06-13 14:30:00,114.08,114.2,113.91,114.08,9300.388672959469,95.545,95.6456,95.4027,95.545,9300.3887
2018-06-13 15:00:00,114.09,114.21,113.94,114.08,19466.962798445307,95.5534,95.6539,95.4278,95.545,19466.9628
2018-06-13 15:30:00,113.93,114.08,113.81,113.9,43541.0882842865,95.4194,95.545,95.3189,95.3943,43541.0883
2018-06-14 09:30:00,114.33,114.5,114.1,114.37,14959.74458634092,95.7544,95.8968,95.5618,95.7879,14959.7446
2018-06-14 10:00:00,114.41,114.75,114.38,114.38,9994.447529150471,95.8214,96.1062,95.7963,95.7963,9994.4475
2018-06-14 10:30:00,114.3,114.38,114.15,114.2,13666.018878400888,95.7293,95.7963,95.6037,95.6456,13666.0189
2018-06-14 11:00:00,114.22,114.54,114.15,114.52,23112.159911160463,95.6623,95.9303,95.6037,95.9136,23112.1599
2018-06-14 11:30:00,114.46,114.77,114.36,114.58,5136.035535813437,95.8633,96.1229,95.7796,95.9638,5136.0355
2018-06-14 12:00:00,114.58,114.66,114.49,114.57,5806.496390893947,95.9638,96.0308,95.8884,95.9554,5806.4964
2018-06-14 12:30:00,114.53,114.6,114.51,114.51,9042.198778456412,95.9219,95.9806,95.9052,95.9052,9042.1988
2018-06-14 13:00:00,114.51,114.74,114.51,114.74,5270.682953914492,95.9052,96.0978,95.9052,96.0978,5270.683
2018-06-14 13:30:00,114.71,114.75,114.6,114.6,5551.082731815658,96.0727,96.1062,95.9806,95.9806,5551.0827
2018-06-14 14:00:00,114.6,114.63,114.46,114.62,9508.606329816768,95.9806,96.0057,95.8633,95.9973,9508.6063
2018-06-14 14:30:00,114.57,114.7,114.54,114.59,7357.023875624653,95.9554,96.0643,95.9303,95.9722,7357.0239
2018-06-14 15:00:00,114.54,114.7,114.51,114.65,19149.083842309825,95.9303,96.0643,95.9052,96.0224,19149.0838
2018-06-14 15:30:00,114.65,114.7,114.59,114.64,31676.846196557464,96.0224,96.0643,95.9722,96.0141,31676.8462
2018-06-15 09:30:00,113.07,113.07,112.56,112.89,33056.63520266518,94.6991,94.6991,94.272,94.5484,33056.6352
2018-06-15 10:00:00,112.96,113.33,112.89,113.33,12874.791782343142,94.607,94.9169,94.5484,94.9169,12874.7918
2018-06-15 10:30:00,113.25,113.3,112.94,113.17,6686.563020544142,94.8499,94.8918,94.5903,94.7829,6686.563
2018-06-15 11:00:00,113.19,113.51,113.04,113.46,31446.41865630205,94.7997,95.0677,94.674,95.0258,31446.4187
2018-06-15 11:30:00,113.36,113.76,113.34,113.72,14882.009994447528,94.942,95.277,94.9253,95.2435,14882.01
2018-06-15 12:00:00,113.72,113.79,113.61,113.79,11134.092171016102,95.2435,95.3022,95.1514,95.3022,11134.0922
2018-06-15 12:30:00,113.82,113.84,113.54,113.6,25696.83509161577,95.3273,95.344,95.0928,95.143,25696.8351
2018-06-15 13:00:00,113.68,113.82,113.62,113.77,5413.659078289838,95.21,95.3273,95.1598,95.2854,5413.6591
2018-06-15 13:30:00,113.77,113.85,113.61,113.85,23592.44863964464,95.2854,95.3524,95.1514,95.3524,23592.4486
2018-06-15 14:00:00,113.85,113.9,113.77,113.83,188185.7301499167,95.3524,95.3943,95.2854,95.3357,188185.7301
2018-06-15 14:30:00,113.84,114.2,113.82,113.87,28889.50583009439,95.344,95.6456,95.3273,95.3692,28889.5058
2018-06-15 15:00:00,113.88,114.0,113.63,113.77,42458.35646862854,95.3775,95.478,95.1682,95.2854,42458.3565
2018-06-15 15:30:00,113.77,114.62,113.75,114.44,291637.9789006108,95.2854,95.9973,95.2687,95.8466,291637.9789
2018-06-18 09:30:00,112.24,113.53,112.22,113.39,57433.37034980566,94.004,95.0844,93.9872,94.9672,57433.3703
2018-06-18 10:00:00,113.29,113.53,112.87,113.51,26210.43864519711,94.8834,95.0844,94.5316,95.0677,26210.4386
2018-06-18 10:30:00,113.41,113.95,113.39,113.82,16607.440310938367,94.9839,95.4362,94.9672,95.3273,16607.4403
2018-06-18 11:00:00,113.9,114.39,113.77,114.39,26329.81676846196,95.3943,95.8047,95.2854,95.8047,26329.8168
2018-06-18 11:30:00,114.41,114.59,114.25,114.25,6593.559133814547,95.8214,95.9722,95.6874,95.6874,6593.5591
2018-06-18 12:00:00,114.26,114.45,114.21,114.39,8453.63686840644,95.6958,95.8549,95.6539,95.8047,8453.6369
2018-06-18 12:30:00,114.41,114.46,114.15,114.2,9400.333148250971,95.8214,95.8633,95.6037,95.6456,9400.3331
2018-06-18 13:00:00,114.28,114.28,114.13,114.19,7649.916712937256,95.7126,95.7126,95.5869,95.6372,7649.9167
2018-06-18 13:30:00,114.23,114.46,114.19,114.23,13897.834536368684,95.6707,95.8633,95.6372,95.6707,13897.8345
2018-06-18 14:00:00,114.2,114.26,114.14,114.26,11651.860077734593,95.6456,95.6958,95.5953,95.6958,11651.8601
2018-06-18 14:30:00,114.28,114.35,114.1,114.17,10169.350360910605,95.7126,95.7712,95.5618,95.6204,10169.3504
2018-06-18 15:00:00,114.17,114.24,113.98,114.0,38296.77956690727,95.6204,95.6791,95.4613,95.478,38296.7796
2018-06-18 15:30:00,114.01,114.41,113.9,114.18,186637.9789006108,95.4864,95.8214,95.3943,95.6288,186637.9789
2018-06-19 09:30:00,112.29,112.43,111.26,111.4,91260.41088284286,94.0459,94.1631,93.1832,93.3005,91260.4109
2018-06-19 10:00:00,111.32,111.35,110.99,111.01,23077.456968350914,93.2335,93.2586,92.9571,92.9738,23077.457
2018-06-19 10:30:00,111.01,111.17,110.85,110.95,39004.719600222095,92.9738,93.1078,92.8398,92.9236,39004.7196
2018-06-19 11:00:00,110.93,111.32,110.75,111.12,111542.1987784564,92.9068,93.2335,92.7561,93.066,111542.1988
2018-06-19 11:30:00,111.14,111.66,111.11,111.56,66776.79067184897,93.0827,93.5182,93.0576,93.4345,66776.7907
2018-06-19 12:00:00,111.58,111.74,111.4,111.62,36213.21488062188,93.4512,93.5852,93.3005,93.4847,36213.2149
2018-06-19 12:30:00,111.68,111.73,111.45,111.71,13434.203220433092,93.535,93.5769,93.3424,93.5601,13434.2032
2018-06-19 13:00:00,111.73,111.99,111.73,111.88,9439.200444197668,93.5769,93.7946,93.5769,93.7025,9439.2004
2018-06-19 13:30:00,111.83,111.91,111.71,111.83,12919.211549139369,93.6606,93.7276,93.5601,93.6606,12919.2115
2018-06-19 14:00:00,111.87,112.25,111.82,112.0,17354.247640199887,93.6941,94.0124,93.6522,93.803,17354.2476
2018-06-19 14:30:00,111.99,112.35,111.94,112.33,28020.54414214325,93.7946,94.0961,93.7527,94.0794,28020.5441
2018-06-19 15:00:00,112.26,112.35,112.07,112.07,29995.83564686285,94.0208,94.0961,93.8616,93.8616,29995.8356
2018-06-19 15:30:00,112.07,112.29,111.89,112.26,87554.13659078289,93.8616,94.0459,93.7109,94.0208,87554.1366
2018-06-20 09:30:00,112.28,113.17,112.09,113.14,81200.72182121043,94.0375,94.7829,93.8784,94.7578,81200.7218
2018-06-20 10:00:00,113.17,113.27,112.84,112.93,67115.49139367018,94.7829,94.8667,94.5065,94.5819,67115.4914
2018-06-20 10:30:00,112.97,113.22,112.84,113.17,34131.03831204886,94.6154,94.8248,94.5065,94.7829,34131.0383
2018-06-20 11:00:00,113.13,113.28,113.07,113.17,30950.86063298168,94.7494,94.875,94.6991,94.7829,30950.8606
2018-06-20 11:30:00,113.23,113.23,113.02,113.07,23330.09439200444,94.8332,94.8332,94.6573,94.6991,23330.0944
2018-06-20 12:00:00,112.99,113.15,112.99,113.1,19285.119378123265,94.6321,94.7661,94.6321,94.7243,19285.1194
2018-06-20 12:30:00,113.12,113.33,113.06,113.2,39176.84619655747,94.741,94.9169,94.6908,94.808,39176.8462
2018-06-20 13:00:00,113.21,113.23,112.99,113.0,20113.82565241532,94.8164,94.8332,94.6321,94.6405,20113.8257
2018-06-20 13:30:00,113.01,113.07,112.91,112.97,28232.9261521377,94.6489,94.6991,94.5651,94.6154,28232.9262
2018-06-20 14:00:00,112.97,113.04,112.71,112.73,15934.203220433092,94.6154,94.674,94.3976,94.4144,15934.2032
2018-06-20 14:30:00,112.74,112.79,112.68,112.68,17733.203775680176,94.4228,94.4646,94.3725,94.3725,17733.2038
2018-06-20 15:00:00,112.68,112.79,112.52,112.54,40009.71682398667,94.3725,94.4646,94.2385,94.2553,40009.7168
2018-06-20 15:30:00,112.55,112.64,112.35,112.44,100036.09106052193,94.2636,94.339,94.0961,94.1715,100036.0911
2018-06-21 09:30:00,111.39,111.39,110.16,110.55,77605.49694614102,93.2921,93.2921,92.2619,92.5886,77605.4969
2018-06-21 10:00:00,110.45,110.47,109.39,109.46,44346.19655746807,92.5048,92.5216,91.617,91.6757,44346.1966
2018-06-21 10:30:00,109.44,109.79,109.39,109.67,35818.98945030538,91.6589,91.9521,91.617,91.8516,35818.9895
2018-06-21 11:00:00,109.65,109.93,109.47,109.81,30516.379789006107,91.8348,92.0693,91.6841,91.9688,30516.3798
2018-06-21 11:30:00,109.77,110.42,109.77,110.21,31117.43475846752,91.9353,92.4797,91.9353,92.3038,31117.4348
2018-06-21 12:00:00,110.22,110.48,110.19,110.41,21256.24652970572,92.3122,92.53,92.2871,92.4713,21256.2465
2018-06-21 12:30:00,110.32,110.36,110.06,110.06,24044.975013881176,92.3959,92.4294,92.1782,92.1782,24044.975
2018-06-21 13:00:00,110.07,110.09,109.91,109.95,8516.102165463632,92.1866,92.2033,92.0526,92.0861,8516.1022
2018-06-21 13:30:00,109.9,109.9,109.59,109.76,19408.661854525264,92.0442,92.0442,91.7846,91.9269,19408.6619
2018-06-21 14:00:00,109.8,110.03,109.77,109.87,11206.274292059969,91.9604,92.1531,91.9353,92.0191,11206.2743
2018-06-21 14:30:00,109.83,109.94,109.62,109.94,41747.64019988895,91.9856,92.0777,91.8097,92.0777,41747.6402
2018-06-21 15:00:00,109.87,109.9,109.18,109.36,33427.26263187118,92.0191,92.0442,91.4412,91.5919,33427.2626
2018-06-21 15:30:00,109.39,109.44,109.06,109.4,97277.90116601888,91.617,91.6589,91.3407,91.6254,97277.9012
2018-06-22 09:30:00,110.31,110.91,109.02,109.49,28831.204886174342,92.3876,92.8901,91.3072,91.7008,28831.2049
2018-06-22 10:00:00,109.52,109.72,109.08,109.16,52447.25152692948,91.7259,91.8934,91.3574,91.4244,52447.2515
2018-06-22 10:30:00,109.13,109.15,108.03,108.42,60476.12437534703,91.3993,91.416,90.478,90.8046,60476.1244
2018-06-22 11:00:00,108.33,108.38,108.06,108.28,22198.778456413103,90.7293,90.7711,90.5031,90.6874,22198.7785
2018-06-22 11:30:00,108.37,108.9,108.27,108.79,26021.65463631316,90.7628,91.2067,90.679,91.1145,26021.6546
2018-06-22 12:00:00,108.79,109.1,108.79,108.79,9591.893392559688,91.1145,91.3742,91.1145,91.1145,9591.8934
2018-06-22 12:30:00,108.74,108.75,108.43,108.61,13234.314269850083,91.0727,91.081,90.813,90.9638,13234.3143
2018-06-22 13:00:00,108.69,108.74,108.3,108.48,17897.001665741253,91.0308,91.0727,90.7041,90.8549,17897.0017
2018-06-22 13:30:00,108.42,109.0,108.42,108.97,18885.341476957245,90.8046,91.2904,90.8046,91.2653,18885.3415
2018-06-22 14:00:00,109.07,109.08,108.14,108.43,40806.496390893946,91.349,91.3574,90.5701,90.813,40806.4964
2018-06-22 14:30:00,108.4,108.51,108.06,108.19,38219.04497501388,90.7879,90.88,90.5031,90.612,38219.045
2018-06-22 15:00:00,108.15,108.38,108.05,108.19,60267.90671848972,90.5785,90.7711,90.4948,90.612,60267.9067
2018-06-22 15:30:00,108.2,108.23,107.54,107.94,176625.48584119932,90.6204,90.6455,90.0676,90.4026,176625.4858
2018-06-25 09:30:00,107.04,107.04,106.11,106.31,66563.02054414214,89.6489,89.6489,88.87,89.0375,66563.0205
2018-06-25 10:00:00,106.28,106.37,106.01,106.37,23178.789561354803,89.0123,89.0877,88.7862,89.0877,23178.7896
2018-06-25 10:30:00,106.6,107.45,106.6,107.2,25349.805663520267,89.2803,89.9922,89.2803,89.7829,25349.8057
2018-06-25 11:00:00,107.17,107.36,106.7,106.71,27122.43198223209,89.7577,89.9169,89.3641,89.3725,27122.432
2018-06-25 11:30:00,106.73,106.9,106.51,106.72,54260.13325930038,89.3892,89.5316,89.205,89.3809,54260.1333
2018-06-25 12:00:00,106.69,106.75,106.43,106.71,8606.32981676846,89.3557,89.406,89.138,89.3725,8606.3298
2018-06-25 12:30:00,106.67,106.8,106.6,106.77,7737.368128817323,89.339,89.4479,89.2803,89.4227,7737.3681
2018-06-25 13:00:00,106.75,106.84,106.54,106.66,9855.63575791227,89.406,89.4814,89.2301,89.3306,9855.6358
2018-06-25 13:30:00,106.68,107.26,106.68,107.13,17706.829539144917,89.3474,89.8331,89.3474,89.7242,17706.8295
2018-06-25 14:00:00,107.17,107.39,107.09,107.27,25941.143808995,89.7577,89.942,89.6907,89.8415,25941.1438
2018-06-25 14:30:00,107.25,107.25,106.35,106.46,45088.83953359244,89.8247,89.8247,89.071,89.1631,45088.8395
2018-06-25 15:00:00,106.46,106.46,105.93,105.94,58635.48028872848,89.1631,89.1631,88.7192,88.7276,58635.4803
2018-06-25 15:30:00,105.94,106.74,105.93,106.5,102701.2770682954,88.7276,89.3976,88.7192,89.1966,102701.2771
2018-06-26 09:30:00,105.67,105.72,105.28,105.53,84963.90893947806,88.5014,88.5433,88.1748,88.3842,84963.9089
2018-06-26 10:00:00,105.57,106.38,105.55,106.0,58288.45086063298,88.4177,89.0961,88.4009,88.7778,58288.4509
2018-06-26 10:30:00,105.97,106.16,105.8,105.9,46772.626318711824,88.7527,88.9118,88.6103,88.6941,46772.6263
2018-06-26 11:00:00,105.88,106.01,105.67,106.01,36061.91004997223,88.6773,88.7862,88.5014,88.7862,36061.91
2018-06-26 11:30:00,106.02,106.15,105.91,106.01,24790.394225430315,88.7946,88.9035,88.7025,88.7862,24790.3942
2018-06-26 12:00:00,106.06,106.09,105.83,105.88,23853.414769572457,88.8281,88.8532,88.6355,88.6773,23853.4148
2018-06-26 12:30:00,105.91,106.01,105.81,105.95,18886.729594669625,88.7025,88.7862,88.6187,88.736,18886.7296
2018-06-26 13:00:00,105.93,106.18,105.91,106.1,216293.72570794003,88.7192,88.9286,88.7025,88.8616,216293.7257
2018-06-26 13:30:00,106.12,106.17,105.92,105.99,133146.86285397,88.8783,88.9202,88.7108,88.7695,133146.8629
2018-06-26 14:00:00,106.01,106.12,105.94,105.99,82068.2953914492,88.7862,88.8783,88.7276,88.7695,82068.2954
2018-06-26 14:30:00,105.97,106.4,105.93,106.37,59505.830094392,88.7527,89.1128,88.7192,89.0877,59505.8301
2018-06-26 15:00:00,106.36,106.36,105.88,105.94,40359.52248750694,89.0793,89.0793,88.6773,88.7276,40359.5225
2018-06-26 15:30:00,105.95,106.15,105.53,105.57,123577.17934480844,88.736,88.9035,88.3842,88.4177,123577.1793
2018-06-27 09:30:00,105.93,106.19,105.48,106.02,50115.2137701277,88.7192,88.937,88.3423,88.7946,50115.2138
2018-06-27 10:00:00,106.02,106.27,105.94,106.15,129264.29761243751,88.7946,89.004,88.7276,88.9035,129264.2976
2018-06-27 10:30:00,106.15,106.62,106.14,106.42,23312.048861743475,88.9035,89.2971,88.8951,89.1296,23312.0489
2018-06-27 11:00:00,106.33,106.57,106.17,106.42,36576.90172126596,89.0542,89.2552,88.9202,89.1296,36576.9017
2018-06-27 11:30:00,106.4,106.4,106.11,106.35,71726.81843420322,89.1128,89.1128,88.87,89.071,71726.8184
2018-06-27 12:00:00,106.34,106.6,106.31,106.45,21904.49750138812,89.0626,89.2803,89.0375,89.1547,21904.4975
2018-06-27 12:30:00,106.46,106.46,106.08,106.15,29304.55302609661,89.1631,89.1631,88.8448,88.9035,29304.553
2018-06-27 13:00:00,106.19,106.24,105.65,105.78,31254.858411993337,88.937,88.9788,88.4847,88.5936,31254.8584
2018-06-27 13:30:00,105.77,105.83,105.42,105.5,18431.42698500833,88.5852,88.6355,88.2921,88.3591,18431.427
2018-06-27 14:00:00,105.62,105.65,105.42,105.47,22609.661299278177,88.4596,88.4847,88.2921,88.3339,22609.6613
2018-06-27 14:30:00,105.41,105.72,105.36,105.36,28579.955580233203,88.2837,88.5433,88.2418,88.2418,28579.9556
2018-06-27 15:00:00,105.37,105.64,105.11,105.55,25855.08051082732,88.2502,88.4763,88.0324,88.4009,25855.0805
2018-06-27 15:30:00,105.54,105.57,104.87,104.89,94268.46196557468,88.3926,88.4177,87.8314,87.8482,94268.462
2018-06-28 09:30:00,102.17,102.66,100.58,101.07,239827.87340366465,85.5701,85.9805,84.2384,84.6488,239827.8734
2018-06-28 10:00:00,101.08,102.0,101.04,101.24,109956.96835091616,84.6572,85.4277,84.6237,84.7912,109956.9684
2018-06-28 10:30:00,101.29,101.32,100.74,101.05,95151.30483064963,84.8331,84.8582,84.3724,84.6321,95151.3048
2018-06-28 11:00:00,101.1,101.11,100.3,100.64,65719.04497501388,84.674,84.6823,84.0039,84.2887,65719.045
2018-06-28 11:30:00,100.66,101.04,100.66,100.94,46518.60077734591,84.3054,84.6237,84.3054,84.5399,46518.6008
2018-06-28 12:00:00,100.87,101.19,100.55,100.6,23678.511937812324,84.4813,84.7493,84.2133,84.2552,23678.5119
2018-06-28 12:30:00,100.66,100.88,100.5,100.81,25484.45308162132,84.3054,84.4897,84.1714,84.4311,25484.4531
2018-06-28 13:00:00,100.81,101.3,100.8,101.04,50541.36590782898,84.4311,84.8415,84.4227,84.6237,50541.3659
2018-06-28 13:30:00,101.04,101.29,100.86,101.17,43127.42920599667,84.6237,84.8331,84.4729,84.7326,43127.4292
2018-06-28 14:00:00,101.14,101.28,100.99,101.19,25800.943920044418,84.7075,84.8247,84.5818,84.7493,25800.9439
2018-06-28 14:30:00,101.23,101.48,101.12,101.48,35190.172126596335,84.7828,84.9922,84.6907,84.9922,35190.1721
2018-06-28 15:00:00,101.43,102.15,101.43,101.89,59378.12326485285,84.9503,85.5534,84.9503,85.3356,59378.1233
2018-06-28 15:30:00,101.94,102.32,101.76,102.31,128360.63298167684,85.3775,85.6957,85.2267,85.6874,128360.633
2018-06-29 09:30:00,102.61,103.31,102.32,103.1,54237.92337590228,85.9386,86.5249,85.6957,86.349,54237.9234
2018-06-29 10:00:00,102.92,103.84,102.92,103.58,31629.65019433648,86.1983,86.9688,86.1983,86.751,31629.6502
2018-06-29 10:30:00,103.48,104.58,103.48,104.31,34175.458078845084,86.6673,87.5885,86.6673,87.3624,34175.4581
2018-06-29 11:00:00,104.39,104.39,104.0,104.16,45520.54414214325,87.4294,87.4294,87.1028,87.2368,45520.5441
2018-06-29 11:30:00,104.16,104.18,103.67,103.67,22872.015546918377,87.2368,87.2535,86.8264,86.8264,22872.0155
2018-06-29 12:00:00,103.67,103.8,103.47,103.48,25510.82731815658,86.8264,86.9353,86.6589,86.6673,25510.8273
2018-06-29 12:30:00,103.5,103.57,103.4,103.54,34018.60077734591,86.684,86.7426,86.6003,86.7175,34018.6008
2018-06-29 13:00:00,103.58,103.89,103.49,103.62,22055.802332037754,86.751,87.0107,86.6756,86.7845,22055.8023
2018-06-29 13:30:00,103.63,103.69,103.44,103.56,15148.528595224874,86.7929,86.8431,86.6338,86.7343,15148.5286
2018-06-29 14:00:00,103.56,103.69,103.36,103.69,18849.250416435312,86.7343,86.8431,86.5668,86.8431,18849.2504
2018-06-29 14:30:00,103.69,103.69,103.38,103.44,31347.86229872293,86.8431,86.8431,86.5835,86.6338,31347.8623
2018-06-29 15:00:00,103.44,103.59,103.06,103.23,50027.76235424764,86.6338,86.7594,86.3155,86.4579,50027.7624
2018-06-29 15:30:00,103.2,103.52,103.13,103.18,164125.48584119932,86.4328,86.7008,86.3741,86.416,164125.4858
2018-07-02 09:30:00,99.18,99.94,98.71,98.9,102387.0,83.0659,83.7024,82.6723,82.8314,102387.0
2018-07-02 10:00:00,98.96,99.16,98.84,98.92,98161.0,82.8816,83.0492,82.7811,82.8481,98161.0
2018-07-02 10:30:00,98.92,100.56,98.89,100.47,112854.0,82.8481,84.2217,82.823,84.1463,112854.0
2018-07-02 11:00:00,100.5,100.63,100.14,100.42,84386.0,84.1714,84.2803,83.8699,84.1044,84386.0
2018-07-02 11:30:00,100.39,101.09,100.24,100.57,67031.0,84.0793,84.6656,83.9537,84.2301,67031.0
2018-07-02 12:00:00,100.59,100.89,100.53,100.64,27173.0,84.2468,84.4981,84.1966,84.2887,27173.0
2018-07-02 12:30:00,100.68,101.06,100.52,100.55,37856.0,84.3222,84.6405,84.1882,84.2133,37856.0
2018-07-02 13:00:00,100.56,100.83,100.49,100.54,41156.0,84.2217,84.4478,84.1631,84.2049,41156.0
2018-07-02 13:30:00,100.55,101.14,100.49,100.73,42094.0,84.2133,84.7075,84.1631,84.3641,42094.0
2018-07-02 14:00:00,100.73,101.46,100.65,101.38,64244.0,84.3641,84.9755,84.2971,84.9085,64244.0
2018-07-02 14:30:00,101.38,101.43,101.14,101.19,49144.0,84.9085,84.9503,84.7075,84.7493,49144.0
2018-07-02 15:00:00,101.2,101.21,100.96,101.13,51239.0,84.7577,84.7661,84.5567,84.6991,51239.0
2018-07-02 15:30:00,101.11,101.77,100.89,101.69,138248.0,84.6823,85.2351,84.4981,85.1681,138248.0
2018-07-03 09:30:00,102.32,103.17,102.27,102.43,121401.0,85.6957,86.4076,85.6539,85.7879,121401.0
2018-07-03 10:00:00,102.54,103.0,102.12,102.35,57388.0,85.88,86.2653,85.5282,85.7209,57388.0
2018-07-03 10:30:00,102.33,102.34,101.47,101.48,71417.0,85.7041,85.7125,84.9838,84.9922,71417.0
2018-07-03 11:00:00,101.51,101.58,101.03,101.55,109668.0,85.0173,85.076,84.6153,85.0508,109668.0
2018-07-03 11:30:00,101.54,101.57,101.03,101.08,51277.0,85.0425,85.0676,84.6153,84.6572,51277.0
2018-07-03 12:00:00,101.08,101.11,100.62,100.69,47166.0,84.6572,84.6823,84.2719,84.3306,47166.0
2018-07-03 12:30:00,100.64,100.81,99.98,100.25,142701.0,84.2887,84.4311,83.7359,83.9621,142701.0
2018-07-05 09:30:00,103.89,105.44,103.33,103.33,167374.0,87.0107,88.3088,86.5416,86.5416,167374.0
2018-07-05 10:00:00,103.34,103.34,102.39,102.66,96683.0,86.55,86.55,85.7544,85.9805,96683.0
2018-07-05 10:30:00,102.69,103.18,102.46,102.56,69480.0,86.0056,86.416,85.813,85.8967,69480.0
2018-07-05 11:00:00,102.56,103.41,102.52,103.23,43038.0,85.8967,86.6086,85.8632,86.4579,43038.0
2018-07-05 11:30:00,103.18,103.61,103.17,103.38,65290.0,86.416,86.7761,86.4076,86.5835,65290.0
2018-07-05 12:00:00,103.34,103.4,103.01,103.34,25176.0,86.55,86.6003,86.2736,86.55,25176.0
2018-07-05 12:30:00,103.31,103.32,103.18,103.25,25811.0,86.5249,86.5333,86.416,86.4746,25811.0
2018-07-05 13:00:00,103.23,103.39,103.18,103.18,24605.0,86.4579,86.5919,86.416,86.416,24605.0
2018-07-05 13:30:00,103.19,103.31,102.99,103.29,28088.0,86.4244,86.5249,86.2569,86.5081,28088.0
2018-07-05 14:00:00,103.27,103.43,103.19,103.43,17433.0,86.4914,86.6254,86.4244,86.6254,17433.0
2018-07-05 14:30:00,103.37,103.5,103.16,103.22,10887.0,86.5751,86.684,86.3993,86.4495,10887.0
2018-07-05 15:00:00,103.2,103.31,102.92,102.95,20822.0,86.4328,86.5249,86.1983,86.2234,20822.0
2018-07-05 15:30:00,102.97,103.39,102.86,103.35,82805.0,86.2401,86.5919,86.148,86.5584,82805.0
2018-07-06 09:30:00,103.63,103.79,102.83,102.94,42222.0,86.7929,86.9269,86.1229,86.215,42222.0
2018-07-06 10:00:00,102.92,103.35,102.67,103.12,38787.0,86.1983,86.5584,85.9889,86.3658,38787.0
2018-07-06 10:30:00,103.1,103.81,103.06,103.69,20502.0,86.349,86.9436,86.3155,86.8431,20502.0
2018-07-06 11:00:00,103.68,104.08,103.67,104.03,35340.0,86.8348,87.1698,86.8264,87.1279,35340.0
2018-07-06 11:30:00,104.0,104.29,103.63,104.28,20250.0,87.1028,87.3457,86.7929,87.3373,20250.0
2018-07-06 12:00:00,104.27,104.6,104.27,104.42,41534.0,87.3289,87.6053,87.3289,87.4545,41534.0
2018-07-06 12:30:00,104.45,104.54,104.24,104.3,26735.0,87.4797,87.555,87.3038,87.354,26735.0
2018-07-06 13:00:00,104.28,104.54,104.15,104.33,18281.0,87.3373,87.555,87.2284,87.3792,18281.0
2018-07-06 13:30:00,104.33,104.43,104.22,104.22,19761.0,87.3792,87.4629,87.287,87.287,19761.0
2018-07-06 14:00:00,104.19,104.44,104.14,104.21,22704.0,87.2619,87.4713,87.22,87.2787,22704.0
2018-07-06 14:30:00,104.2,104.38,104.16,104.16,26485.0,87.2703,87.421,87.2368,87.2368,26485.0
2018-07-06 15:00:00,104.13,104.19,103.98,104.09,38094.0,87.2117,87.2619,87.086,87.1782,38094.0
2018-07-06 15:30:00,104.1,104.25,104.02,104.08,85700.0,87.1865,87.3122,87.1195,87.1698,85700.0
2018-07-09 09:30:00,104.95,104.95,104.26,104.34,37616.0,87.8984,87.8984,87.3205,87.3875,37616.0
2018-07-09 10:00:00,104.39,104.46,104.14,104.29,15918.0,87.4294,87.488,87.22,87.3457,15918.0
2018-07-09 10:30:00,104.19,104.49,104.19,104.49,11294.0,87.2619,87.5132,87.2619,87.5132,11294.0
2018-07-09 11:00:00,104.49,104.52,104.32,104.41,5671.0,87.5132,87.5383,87.3708,87.4462,5671.0
2018-07-09 11:30:00,104.36,104.78,104.29,104.78,7470.0,87.4043,87.7561,87.3457,87.7561,7470.0
2018-07-09 12:00:00,104.65,104.68,104.46,104.46,30472.0,87.6472,87.6723,87.488,87.488,30472.0
2018-07-09 12:30:00,104.44,104.51,104.19,104.25,15773.0,87.4713,87.5299,87.2619,87.3122,15773.0
2018-07-09 13:00:00,104.25,104.29,104.01,104.08,19003.0,87.3122,87.3457,87.1112,87.1698,19003.0
2018-07-09 13:30:00,104.13,104.4,104.1,104.26,45389.0,87.2117,87.4378,87.1865,87.3205,45389.0
2018-07-09 14:00:00,104.22,104.31,104.06,104.2,43374.0,87.287,87.3624,87.153,87.2703,43374.0
2018-07-09 14:30:00,104.15,104.25,104.12,104.19,17349.0,87.2284,87.3122,87.2033,87.2619,17349.0
2018-07-09 15:00:00,104.18,104.19,104.01,104.11,29160.0,87.2535,87.2619,87.1112,87.1949,29160.0
2018-07-09 15:30:00,104.11,104.33,104.1,104.23,96658.0,87.1949,87.3792,87.1865,87.2954,96658.0
2018-07-10 09:30:00,103.98,104.39,103.92,103.95,66237.0,87.086,87.4294,87.0358,87.0609,66237.0
2018-07-10 10:00:00,103.95,104.02,103.78,103.95,35451.0,87.0609,87.1195,86.9185,87.0609,35451.0
2018-07-10 10:30:00,103.96,104.35,103.87,104.35,37213.0,87.0693,87.3959,86.9939,87.3959,37213.0
2018-07-10 11:00:00,104.36,104.39,103.97,104.13,36801.0,87.4043,87.4294,87.0777,87.2117,36801.0
2018-07-10 11:30:00,104.11,104.93,103.82,104.44,155368.0,87.1949,87.8817,86.952,87.4713,155368.0
2018-07-10 12:00:00,104.43,105.03,104.43,105.01,87713.0,87.4629,87.9654,87.4629,87.9487,87713.0
2018-07-10 12:30:00,105.01,105.03,104.77,104.95,21173.0,87.9487,87.9654,87.7477,87.8984,21173.0
2018-07-10 13:00:00,104.92,105.1,104.88,105.09,17872.0,87.8733,88.0241,87.8398,88.0157,17872.0
2018-07-10 13:30:00,105.02,105.08,104.65,104.97,36552.0,87.9571,88.0073,87.6472,87.9152,36552.0
2018-07-10 14:00:00,104.98,105.16,104.86,105.15,27536.0,87.9236,88.0743,87.8231,88.0659,27536.0
2018-07-10 14:30:00,105.15,105.37,105.12,105.23,51133.0,88.0659,88.2502,88.0408,88.1329,51133.0
2018-07-10 15:00:00,105.23,105.48,105.13,105.34,70296.0,88.1329,88.3423,88.0492,88.2251,70296.0
2018-07-10 15:30:00,105.35,105.84,105.35,105.75,127685.0,88.2334,88.6438,88.2334,88.5685,127685.0
2018-07-11 09:30:00,103.44,103.51,102.24,102.39,52976.0,86.6338,86.6924,85.6287,85.7544,52976.0
2018-07-11 10:00:00,102.47,103.52,102.45,103.43,31664.0,85.8214,86.7008,85.8046,86.6254,31664.0
2018-07-11 10:30:00,103.42,103.76,103.37,103.51,31609.0,86.617,86.9018,86.5751,86.6924,31609.0
2018-07-11 11:00:00,103.54,103.84,103.34,103.53,34058.0,86.7175,86.9688,86.55,86.7091,34058.0
2018-07-11 11:30:00,103.57,103.81,103.51,103.71,13232.0,86.7426,86.9436,86.6924,86.8599,13232.0
2018-07-11 12:00:00,103.56,103.83,103.51,103.79,18666.0,86.7343,86.9604,86.6924,86.9269,18666.0
2018-07-11 12:30:00,103.81,104.0,103.8,103.91,20660.0,86.9436,87.1028,86.9353,87.0274,20660.0
2018-07-11 13:00:00,103.91,104.17,103.87,104.15,16100.0,87.0274,87.2452,86.9939,87.2284,16100.0
2018-07-11 13:30:00,104.15,104.39,104.04,104.32,19256.0,87.2284,87.4294,87.1363,87.3708,19256.0
2018-07-11 14:00:00,104.36,104.42,104.08,104.26,31432.0,87.4043,87.4545,87.1698,87.3205,31432.0
2018-07-11 14:30:00,104.23,104.39,104.18,104.19,16939.0,87.2954,87.4294,87.2535,87.2619,16939.0
2018-07-11 15:00:00,104.22,104.32,104.11,104.11,22880.0,87.287,87.3708,87.1949,87.1949,22880.0
2018-07-11 15:30:00,104.13,104.27,104.08,104.13,88951.0,87.2117,87.3289,87.1698,87.2117,88951.0
2018-07-12 09:30:00,104.13,104.39,103.84,104.32,36522.0,87.2117,87.4294,86.9688,87.3708,36522.0
2018-07-12 10:00:00,104.33,104.68,104.32,104.67,22053.0,87.3792,87.6723,87.3708,87.6639,22053.0
2018-07-12 10:30:00,104.65,104.69,104.33,104.4,11245.0,87.6472,87.6807,87.3792,87.4378,11245.0
2018-07-12 11:00:00,104.38,104.91,104.38,104.86,18542.0,87.421,87.8649,87.421,87.8231,18542.0
2018-07-12 11:30:00,104.85,104.89,104.48,104.73,11124.0,87.8147,87.8482,87.5048,87.7142,11124.0
2018-07-12 12:00:00,104.83,106.34,104.67,105.2,21374.0,87.7979,89.0626,87.6639,88.1078,21374.0
2018-07-12 12:30:00,105.21,105.38,105.08,105.21,17487.0,88.1162,88.2586,88.0073,88.1162,17487.0
2018-07-12 13:00:00,105.19,105.29,105.02,105.17,10168.0,88.0994,88.1832,87.9571,88.0827,10168.0
2018-07-12 13:30:00,105.15,105.2,104.96,104.96,6875.0,88.0659,88.1078,87.9068,87.9068,6875.0
2018-07-12 14:00:00,104.98,105.21,104.97,105.15,6150.0,87.9236,88.1162,87.9152,88.0659,6150.0
2018-07-12 14:30:00,105.14,105.18,104.9,104.97,6926.0,88.0576,88.0911,87.8566,87.9152,6926.0
2018-07-12 15:00:00,104.97,105.14,104.97,105.09,12584.0,87.9152,88.0576,87.9152,88.0157,12584.0
2018-07-12 15:30:00,105.09,105.16,105.0,105.08,41318.0,88.0157,88.0743,87.9403,88.0073,41318.0
2018-07-13 09:30:00,105.31,105.7,105.18,105.41,48596.0,88.1999,88.5266,88.0911,88.2837,48596.0
2018-07-13 10:00:00,105.35,105.73,105.3,105.67,11376.0,88.2334,88.5517,88.1916,88.5014,11376.0
2018-07-13 10:30:00,105.63,105.84,105.52,105.84,18684.0,88.4679,88.6438,88.3758,88.6438,18684.0
2018-07-13 11:00:00,105.84,106.25,105.83,106.2,41205.0,88.6438,88.9872,88.6355,88.9453,41205.0
2018-07-13 11:30:00,106.18,106.22,105.93,106.02,14950.0,88.9286,88.9621,88.7192,88.7946,14950.0
2018-07-13 12:00:00,106.04,106.18,105.96,106.02,12203.0,88.8113,88.9286,88.7443,88.7946,12203.0
2018-07-13 12:30:00,106.04,106.23,105.98,106.15,15257.0,88.8113,88.9705,88.7611,88.9035,15257.0
2018-07-13 13:00:00,106.12,106.24,105.92,106.1,14535.0,88.8783,88.9788,88.7108,88.8616,14535.0
2018-07-13 13:30:00,106.1,106.1,105.65,105.71,18782.0,88.8616,88.8616,88.4847,88.535,18782.0
2018-07-13 14:00:00,105.7,105.87,105.67,105.84,10053.0,88.5266,88.669,88.5014,88.6438,10053.0
2018-07-13 14:30:00,105.86,105.93,105.81,105.91,10400.0,88.6606,88.7192,88.6187,88.7025,10400.0
2018-07-13 15:00:00,105.94,106.04,105.88,105.97,15474.0,88.7276,88.8113,88.6773,88.7527,15474.0
2018-07-13 15:30:00,105.99,105.99,105.67,105.74,52860.0,88.7695,88.7695,88.5014,88.5601,52860.0
2018-07-16 09:30:00,107.36,107.36,105.83,106.16,91200.0,89.9169,89.9169,88.6355,88.9118,91200.0
2018-07-16 10:00:00,106.22,106.4,105.88,106.02,18340.0,88.9621,89.1128,88.6773,88.7946,18340.0
2018-07-16 10:30:00,106.07,106.17,105.52,105.61,23699.0,88.8365,88.9202,88.3758,88.4512,23699.0
2018-07-16 11:00:00,105.68,106.18,105.61,106.04,22881.0,88.5098,88.9286,88.4512,88.8113,22881.0
2018-07-16 11:30:00,105.98,105.98,105.56,105.81,11310.0,88.7611,88.7611,88.4093,88.6187,11310.0
2018-07-16 12:00:00,105.81,105.94,105.64,105.88,42619.0,88.6187,88.7276,88.4763,88.6773,42619.0
2018-07-16 12:30:00,105.75,105.97,105.75,105.8,24066.0,88.5685,88.7527,88.5685,88.6103,24066.0
2018-07-16 13:00:00,105.82,105.85,105.71,105.73,17744.0,88.6271,88.6522,88.535,88.5517,17744.0
2018-07-16 13:30:00,105.74,105.83,105.46,105.51,25808.0,88.5601,88.6355,88.3256,88.3674,25808.0
2018-07-16 14:00:00,105.51,105.71,105.49,105.6,11939.0,88.3674,88.535,88.3507,88.4428,11939.0
2018-07-16 14:30:00,105.59,105.6,105.18,105.3,17530.0,88.4344,88.4428,88.0911,88.1916,17530.0
2018-07-16 15:00:00,105.32,105.37,105.24,105.35,24398.0,88.2083,88.2502,88.1413,88.2334,24398.0
2018-07-16 15:30:00,105.37,105.51,105.23,105.33,58329.0,88.2502,88.3674,88.1329,88.2167,58329.0
2018-07-17 09:30:00,105.34,105.78,105.12,105.56,46556.0,88.2251,88.5936,88.0408,88.4093,46556.0
2018-07-17 10:00:00,105.65,106.03,105.62,105.95,19606.0,88.4847,88.803,88.4596,88.736,19606.0
2018-07-17 10:30:00,105.95,106.22,105.91,106.03,17451.0,88.736,88.9621,88.7025,88.803,17451.0
2018-07-17 11:00:00,106.03,106.37,105.87,106.37,32698.0,88.803,89.0877,88.669,89.0877,32698.0
2018-07-17 11:30:00,106.36,106.62,106.25,106.52,22827.0,89.0793,89.2971,88.9872,89.2133,22827.0
2018-07-17 12:00:00,106.52,106.72,106.4,106.5,10203.0,89.2133,89.3809,89.1128,89.1966,10203.0
2018-07-17 12:30:00,106.47,106.66,106.34,106.61,18623.0,89.1715,89.3306,89.0626,89.2887,18623.0
2018-07-17 13:00:00,106.61,106.79,106.52,106.79,37154.0,89.2887,89.4395,89.2133,89.4395,37154.0
2018-07-17 13:30:00,106.9,107.08,106.8,106.98,40442.0,89.5316,89.6824,89.4479,89.5986,40442.0
2018-07-17 14:00:00,106.94,107.02,106.77,106.95,34292.0,89.5651,89.6321,89.4227,89.5735,34292.0
2018-07-17 14:30:00,106.91,107.04,106.78,106.82,16589.0,89.54,89.6489,89.4311,89.4646,16589.0
2018-07-17 15:00:00,106.89,107.12,106.84,107.01,29987.0,89.5232,89.7159,89.4814,89.6237,29987.0
2018-07-17 15:30:00,106.99,107.08,106.81,106.86,72227.0,89.607,89.6824,89.4562,89.4981,72227.0
2018-07-18 09:30:00,106.36,106.7,105.28,105.83,89764.0,89.0793,89.3641,88.1748,88.6355,89764.0
2018-07-18 10:00:00,105.84,105.96,105.47,105.64,30541.0,88.6438,88.7443,88.3339,88.4763,30541.0
2018-07-18 10:30:00,105.63,105.86,105.44,105.83,24977.0,88.4679,88.6606,88.3088,88.6355,24977.0
2018-07-18 11:00:00,105.81,106.38,105.81,106.3,18193.0,88.6187,89.0961,88.6187,89.0291,18193.0
2018-07-18 11:30:00,106.25,106.36,106.05,106.32,11865.0,88.9872,89.0793,88.8197,89.0458,11865.0
2018-07-18 12:00:00,106.31,106.54,106.26,106.36,12467.0,89.0375,89.2301,88.9956,89.0793,12467.0
2018-07-18 12:30:00,106.35,106.35,105.96,106.04,23667.0,89.071,89.071,88.7443,88.8113,23667.0
2018-07-18 13:00:00,106.03,106.1,105.86,106.05,48710.0,88.803,88.8616,88.6606,88.8197,48710.0
2018-07-18 13:30:00,106.0,106.17,105.93,105.98,60631.0,88.7778,88.9202,88.7192,88.7611,60631.0
2018-07-18 14:00:00,105.96,106.2,105.96,106.08,60679.0,88.7443,88.9453,88.7443,88.8448,60679.0
2018-07-18 14:30:00,106.07,106.08,105.8,105.83,26068.0,88.8365,88.8448,88.6103,88.6355,26068.0
2018-07-18 15:00:00,105.87,105.94,105.66,105.84,44905.0,88.669,88.7276,88.4931,88.6438,44905.0
2018-07-18 15:30:00,105.83,105.87,105.67,105.84,96105.0,88.6355,88.669,88.5014,88.6438,96105.0
2018-07-19 09:30:00,105.07,105.34,104.0,104.11,29526.0,87.9989,88.2251,87.1028,87.1949,29526.0
2018-07-19 10:00:00,104.12,104.63,104.05,104.46,54506.0,87.2033,87.6304,87.1447,87.488,54506.0
2018-07-19 10:30:00,104.48,105.36,104.39,105.19,18633.0,87.5048,88.2418,87.4294,88.0994,18633.0
2018-07-19 11:00:00,105.25,105.65,105.15,105.34,28317.0,88.1497,88.4847,88.0659,88.2251,28317.0
2018-07-19 11:30:00,105.34,105.39,105.18,105.18,9708.0,88.2251,88.2669,88.0911,88.0911,9708.0
2018-07-19 12:00:00,105.2,105.31,105.12,105.19,15875.0,88.1078,88.1999,88.0408,88.0994,15875.0
2018-07-19 12:30:00,105.16,105.16,104.84,104.86,10686.0,88.0743,88.0743,87.8063,87.8231,10686.0
2018-07-19 13:00:00,104.9,105.0,104.76,104.96,23648.0,87.8566,87.9403,87.7393,87.9068,23648.0
2018-07-19 13:30:00,104.96,105.07,104.87,104.99,15786.0,87.9068,87.9989,87.8314,87.9319,15786.0
2018-07-19 14:00:00,104.99,105.18,104.97,105.05,13180.0,87.9319,88.0911,87.9152,87.9822,13180.0
2018-07-19 14:30:00,105.1,105.12,104.93,104.94,16178.0,88.0241,88.0408,87.8817,87.8901,16178.0
2018-07-19 15:00:00,104.95,104.95,104.53,104.53,31802.0,87.8984,87.8984,87.5467,87.5467,31802.0
2018-07-19 15:30:00,104.5,104.76,104.43,104.67,103759.0,87.5215,87.7393,87.4629,87.6639,103759.0
2018-07-20 09:30:00,104.48,104.67,102.66,103.47,124570.0,87.5048,87.6639,85.9805,86.6589,124570.0
2018-07-20 10:00:00,103.49,104.59,103.49,104.59,44888.0,86.6756,87.5969,86.6756,87.5969,44888.0
2018-07-20 10:30:00,104.54,105.08,104.42,104.96,25867.0,87.555,88.0073,87.4545,87.9068,25867.0
2018-07-20 11:00:00,104.91,105.22,104.67,105.07,31606.0,87.8649,88.1246,87.6639,87.9989,31606.0
2018-07-20 11:30:00,105.05,105.05,104.56,104.72,22837.0,87.9822,87.9822,87.5718,87.7058,22837.0
2018-07-20 12:00:00,104.71,104.76,104.48,104.51,11800.0,87.6974,87.7393,87.5048,87.5299,11800.0
2018-07-20 12:30:00,104.59,104.68,104.31,104.31,23764.0,87.5969,87.6723,87.3624,87.3624,23764.0
2018-07-20 13:00:00,104.31,104.34,103.89,103.89,32485.0,87.3624,87.3875,87.0107,87.0107,32485.0
2018-07-20 13:30:00,103.9,104.11,103.88,104.04,19628.0,87.019,87.1949,87.0023,87.1363,19628.0
2018-07-20 14:00:00,104.07,104.11,103.93,103.99,27806.0,87.1614,87.1949,87.0442,87.0944,27806.0
2018-07-20 14:30:00,104.01,104.03,103.82,103.82,18270.0,87.1112,87.1279,86.952,86.952,18270.0
2018-07-20 15:00:00,103.84,104.05,103.66,104.04,47029.0,86.9688,87.1447,86.818,87.1363,47029.0
2018-07-20 15:30:00,104.0,104.17,103.95,104.08,92142.0,87.1028,87.2452,87.0609,87.1698,92142.0
2018-07-23 09:30:00,103.89,104.04,103.47,103.94,31823.0,87.0107,87.1363,86.6589,87.0525,31823.0
2018-07-23 10:00:00,103.99,104.13,103.92,103.96,49559.0,87.0944,87.2117,87.0358,87.0693,49559.0
2018-07-23 10:30:00,103.91,104.0,103.74,103.74,8286.0,87.0274,87.1028,86.885,86.885,8286.0
2018-07-23 11:00:00,103.75,103.93,103.69,103.83,14952.0,86.8934,87.0442,86.8431,86.9604,14952.0
2018-07-23 11:30:00,103.8,104.16,103.7,104.11,4732.0,86.9353,87.2368,86.8515,87.1949,4732.0
2018-07-23 12:00:00,104.04,104.49,104.04,104.46,4400.0,87.1363,87.5132,87.1363,87.488,4400.0
2018-07-23 12:30:00,104.43,104.53,104.42,104.47,4930.0,87.4629,87.5467,87.4545,87.4964,4930.0
2018-07-23 13:00:00,104.48,104.53,104.39,104.4,3571.0,87.5048,87.5467,87.4294,87.4378,3571.0
2018-07-23 13:30:00,104.36,104.55,104.36,104.47,8915.0,87.4043,87.5634,87.4043,87.4964,8915.0
2018-07-23 14:00:00,104.49,104.6,104.34,104.37,15162.0,87.5132,87.6053,87.3875,87.4127,15162.0
2018-07-23 14:30:00,104.37,104.49,104.31,104.49,9929.0,87.4127,87.5132,87.3624,87.5132,9929.0
2018-07-23 15:00:00,104.49,104.51,104.39,104.49,11703.0,87.5132,87.5299,87.4294,87.5132,11703.0
2018-07-23 15:30:00,104.47,104.61,104.33,104.53,47626.0,87.4964,87.6137,87.3792,87.5467,47626.0
2018-07-24 09:30:00,104.82,105.06,104.32,104.35,49349.0,87.7896,87.9906,87.3708,87.3959,49349.0
2018-07-24 10:00:00,104.38,104.5,103.89,104.24,34436.0,87.421,87.5215,87.0107,87.3038,34436.0
2018-07-24 10:30:00,104.26,104.42,103.89,103.94,22629.0,87.3205,87.4545,87.0107,87.0525,22629.0
2018-07-24 11:00:00,103.92,103.97,103.56,103.8,21290.0,87.0358,87.0777,86.7343,86.9353,21290.0
2018-07-24 11:30:00,103.88,103.94,103.57,103.8,15005.0,87.0023,87.0525,86.7426,86.9353,15005.0
2018-07-24 12:00:00,103.72,103.83,103.65,103.66,12865.0,86.8683,86.9604,86.8096,86.818,12865.0
2018-07-24 12:30:00,103.64,103.82,103.42,103.45,10010.0,86.8013,86.952,86.617,86.6421,10010.0
2018-07-24 13:00:00,103.43,103.54,103.38,103.45,9041.0,86.6254,86.7175,86.5835,86.6421,9041.0
2018-07-24 13:30:00,103.43,103.43,103.2,103.24,19042.0,86.6254,86.6254,86.4328,86.4663,19042.0
2018-07-24 14:00:00,103.21,103.23,102.98,103.08,30214.0,86.4411,86.4579,86.2485,86.3323,30214.0
2018-07-24 14:30:00,103.08,103.17,102.92,103.0,15715.0,86.3323,86.4076,86.1983,86.2653,15715.0
2018-07-24 15:00:00,103.01,103.23,103.0,103.23,16031.0,86.2736,86.4579,86.2653,86.4579,16031.0
2018-07-24 15:30:00,103.14,103.49,103.14,103.37,80483.0,86.3825,86.6756,86.3825,86.5751,80483.0
2018-07-25 09:30:00,101.23,101.74,100.5,101.36,137493.0,84.7828,85.21,84.1714,84.8917,137493.0
2018-07-25 10:00:00,101.3,101.61,101.15,101.22,70668.0,84.8415,85.1011,84.7158,84.7745,70668.0
2018-07-25 10:30:00,101.26,101.29,100.67,100.7,124354.0,84.808,84.8331,84.3138,84.3389,124354.0
2018-07-25 11:00:00,100.68,100.69,100.16,100.48,91282.0,84.3222,84.3306,83.8867,84.1547,91282.0
2018-07-25 11:30:00,100.46,100.82,100.12,100.72,39124.0,84.1379,84.4394,83.8532,84.3557,39124.0
2018-07-25 12:00:00,100.75,101.32,100.74,101.07,43781.0,84.3808,84.8582,84.3724,84.6488,43781.0
2018-07-25 12:30:00,101.04,101.08,100.28,100.42,113887.0,84.6237,84.6572,83.9872,84.1044,113887.0
2018-07-25 13:00:00,100.45,100.54,100.0,100.02,59568.0,84.1296,84.2049,83.7527,83.7694,59568.0
2018-07-25 13:30:00,100.02,100.43,99.98,100.33,47211.0,83.7694,84.1128,83.7359,84.0291,47211.0
2018-07-25 14:00:00,100.29,101.64,100.14,101.57,87317.0,83.9956,85.1262,83.8699,85.0676,87317.0
2018-07-25 14:30:00,101.56,102.01,101.5,101.62,56367.0,85.0592,85.4361,85.009,85.1095,56367.0
2018-07-25 15:00:00,101.61,101.81,101.42,101.81,30945.0,85.1011,85.2686,84.942,85.2686,30945.0
2018-07-25 15:30:00,101.79,104.43,101.41,103.95,291626.0,85.2518,87.4629,84.9336,87.0609,291626.0
2018-07-26 09:30:00,102.92,104.2,102.59,103.38,111755.0,86.1983,87.2703,85.9219,86.5835,111755.0
2018-07-26 10:00:00,103.29,103.49,102.95,103.1,38159.0,86.5081,86.6756,86.2234,86.349,38159.0
2018-07-26 10:30:00,103.06,103.52,102.93,103.04,34715.0,86.3155,86.7008,86.2066,86.2988,34715.0
2018-07-26 11:00:00,103.08,103.28,102.88,102.88,36281.0,86.3323,86.4998,86.1647,86.1647,36281.0
2018-07-26 11:30:00,102.85,102.85,102.14,102.22,30619.0,86.1396,86.1396,85.545,85.612,30619.0
2018-07-26 12:00:00,102.18,102.4,101.78,101.79,25476.0,85.5785,85.7627,85.2435,85.2518,25476.0
2018-07-26 12:30:00,101.76,101.84,101.17,101.78,85678.0,85.2267,85.2937,84.7326,85.2435,85678.0
2018-07-26 13:00:00,101.78,102.31,101.73,102.23,21474.0,85.2435,85.6874,85.2016,85.6204,21474.0
2018-07-26 13:30:00,102.2,102.2,101.71,101.75,39679.0,85.5952,85.5952,85.1848,85.2183,39679.0
2018-07-26 14:00:00,101.78,101.85,101.28,101.4,59404.0,85.2435,85.3021,84.8247,84.9252,59404.0
2018-07-26 14:30:00,101.37,101.78,101.32,101.43,38947.0,84.9001,85.2435,84.8582,84.9503,38947.0
2018-07-26 15:00:00,101.42,101.51,100.92,101.05,46715.0,84.942,85.0173,84.5232,84.6321,46715.0
2018-07-26 15:30:00,101.09,101.44,100.82,100.82,195026.0,84.6656,84.9587,84.4394,84.4394,195026.0
2018-07-27 09:30:00,100.19,102.09,99.22,101.5,293992.0,83.9118,85.5031,83.0994,85.009,293992.0
2018-07-27 10:00:00,101.43,102.9,101.34,102.58,103315.0,84.9503,86.1815,84.875,85.9135,103315.0
2018-07-27 10:30:00,102.46,103.11,102.35,103.09,64654.0,85.813,86.3574,85.7209,86.3406,64654.0
2018-07-27 11:00:00,103.13,103.21,101.86,101.86,108309.0,86.3741,86.4411,85.3105,85.3105,108309.0
2018-07-27 11:30:00,101.87,102.18,101.29,101.55,45141.0,85.3188,85.5785,84.8331,85.0508,45141.0
2018-07-27 12:00:00,101.46,101.56,100.56,100.63,54117.0,84.9755,85.0592,84.2217,84.2803,54117.0
2018-07-27 12:30:00,100.57,100.64,100.02,100.02,23227.0,84.2301,84.2887,83.7694,83.7694,23227.0
2018-07-27 13:00:00,100.0,100.94,100.0,100.71,75552.0,83.7527,84.5399,83.7527,84.3473,75552.0
2018-07-27 13:30:00,100.71,101.28,100.45,101.28,55436.0,84.3473,84.8247,84.1296,84.8247,55436.0
2018-07-27 14:00:00,101.28,101.4,100.82,101.06,24814.0,84.8247,84.9252,84.4394,84.6405,24814.0
2018-07-27 14:30:00,101.01,101.05,100.64,100.71,51474.0,84.5986,84.6321,84.2887,84.3473,51474.0
2018-07-27 15:00:00,100.69,101.08,100.68,100.93,87989.0,84.3306,84.6572,84.3222,84.5316,87989.0
2018-07-27 15:30:00,100.93,101.34,100.87,101.15,119140.0,84.5316,84.875,84.4813,84.7158,119140.0
2018-07-30 09:30:00,102.24,102.87,101.93,101.97,71846.0,85.6287,86.1564,85.3691,85.4026,71846.0
2018-07-30 10:00:00,101.86,102.08,101.27,101.98,56850.0,85.3105,85.4947,84.8163,85.411,56850.0
2018-07-30 10:30:00,101.9,102.41,101.84,102.41,51074.0,85.344,85.7711,85.2937,85.7711,51074.0
2018-07-30 11:00:00,102.38,102.5,102.24,102.28,17760.0,85.746,85.8465,85.6287,85.6622,17760.0
2018-07-30 11:30:00,102.25,102.31,101.8,102.31,15980.0,85.6371,85.6874,85.2602,85.6874,15980.0
2018-07-30 12:00:00,102.28,102.28,101.59,101.59,14343.0,85.6622,85.6622,85.0843,85.0843,14343.0
2018-07-30 12:30:00,101.58,101.61,101.34,101.42,15897.0,85.076,85.1011,84.875,84.942,15897.0
2018-07-30 13:00:00,101.38,101.4,101.09,101.37,30858.0,84.9085,84.9252,84.6656,84.9001,30858.0
2018-07-30 13:30:00,101.4,102.13,101.37,101.94,29266.0,84.9252,85.5366,84.9001,85.3775,29266.0
2018-07-30 14:00:00,101.97,102.06,101.83,102.02,19044.0,85.4026,85.478,85.2853,85.4445,19044.0
2018-07-30 14:30:00,102.04,102.13,101.82,101.87,45373.0,85.4612,85.5366,85.277,85.3188,45373.0
2018-07-30 15:00:00,101.88,102.12,101.73,101.73,26333.0,85.3272,85.5282,85.2016,85.2016,26333.0
2018-07-30 15:30:00,101.78,102.22,101.74,102.05,140390.0,85.2435,85.612,85.21,85.4696,140390.0
2018-07-31 09:30:00,100.86,101.57,100.8,101.34,86985.0,84.4729,85.0676,84.4227,84.875,86985.0
2018-07-31 10:00:00,101.33,101.56,101.23,101.32,18539.0,84.8666,85.0592,84.7828,84.8582,18539.0
2018-07-31 10:30:00,101.33,101.87,101.33,101.57,18821.0,84.8666,85.3188,84.8666,85.0676,18821.0
2018-07-31 11:00:00,101.56,101.97,101.55,101.93,27554.0,85.0592,85.4026,85.0508,85.3691,27554.0
2018-07-31 11:30:00,101.95,102.2,101.94,102.13,9996.0,85.3859,85.5952,85.3775,85.5366,9996.0
2018-07-31 12:00:00,102.13,102.59,102.13,102.59,11919.0,85.5366,85.9219,85.5366,85.9219,11919.0
2018-07-31 12:30:00,102.58,102.71,102.56,102.62,7322.0,85.9135,86.0224,85.8967,85.947,7322.0
2018-07-31 13:00:00,102.61,102.63,102.43,102.43,22950.0,85.9386,85.9554,85.7879,85.7879,22950.0
2018-07-31 13:30:00,102.47,102.47,102.2,102.2,14545.0,85.8214,85.8214,85.5952,85.5952,14545.0
2018-07-31 14:00:00,102.23,102.44,102.14,102.43,14392.0,85.6204,85.7962,85.545,85.7879,14392.0
2018-07-31 14:30:00,102.44,102.58,102.36,102.37,29026.0,85.7962,85.9135,85.7292,85.7376,29026.0
2018-07-31 15:00:00,102.37,102.51,102.23,102.3,26148.0,85.7376,85.8549,85.6204,85.679,26148.0
2018-07-31 15:30:00,102.26,102.59,102.21,102.46,136340.0,85.6455,85.9219,85.6036,85.813,136340.0
2018-08-01 09:30:00,101.52,101.53,101.0,101.1,45612.0,85.0257,85.0341,84.5902,84.674,45612.0
2018-08-01 10:00:00,101.1,101.26,100.97,101.16,21615.0,84.674,84.808,84.5651,84.7242,21615.0
2018-08-01 10:30:00,101.13,101.15,100.86,100.9,20904.0,84.6991,84.7158,84.4729,84.5064,20904.0
2018-08-01 11:00:00,100.86,100.95,100.11,100.26,26115.0,84.4729,84.5483,83.8448,83.9704,26115.0
2018-08-01 11:30:00,100.27,100.31,99.36,99.48,28917.0,83.9788,84.0123,83.2167,83.3172,28917.0
2018-08-01 12:00:00,99.47,99.64,99.23,99.28,18557.0,83.3088,83.4512,83.1078,83.1497,18557.0
2018-08-01 12:30:00,99.26,99.4,99.15,99.21,23413.0,83.1329,83.2502,83.0408,83.091,23413.0
2018-08-01 13:00:00,99.24,99.24,98.66,98.82,103270.0,83.1162,83.1162,82.6304,82.7644,103270.0
2018-08-01 13:30:00,98.8,98.81,98.23,98.23,38848.0,82.7476,82.756,82.2703,82.2703,38848.0
2018-08-01 14:00:00,98.32,98.38,97.75,97.75,60684.0,82.3456,82.3959,81.8682,81.8682,60684.0
2018-08-01 14:30:00,97.8,98.64,97.8,98.46,76443.0,81.9101,82.6136,81.9101,82.4629,76443.0
2018-08-01 15:00:00,98.46,98.83,98.33,98.61,86843.0,82.4629,82.7728,82.354,82.5885,86843.0
2018-08-01 15:30:00,98.62,98.96,98.6,98.95,175768.0,82.5969,82.8816,82.5801,82.8733,175768.0
2018-08-02 09:30:00,96.62,97.3,96.41,97.07,136617.0,80.9218,81.4914,80.746,81.2987,136617.0
2018-08-02 10:00:00,97.07,97.85,96.93,97.73,71731.0,81.2987,81.952,81.1815,81.8515,71731.0
2018-08-02 10:30:00,97.7,98.02,97.45,97.72,53833.0,81.8264,82.0944,81.617,81.8431,53833.0
2018-08-02 11:00:00,97.75,97.98,97.58,97.72,91254.0,81.8682,82.0609,81.7259,81.8431,91254.0
2018-08-02 11:30:00,97.75,97.75,97.38,97.58,17369.0,81.8682,81.8682,81.5584,81.7259,17369.0
2018-08-02 12:00:00,97.58,97.86,97.58,97.81,46656.0,81.7259,81.9604,81.7259,81.9185,46656.0
2018-08-02 12:30:00,97.8,98.17,97.78,97.98,39216.0,81.9101,82.22,81.8934,82.0609,39216.0
2018-08-02 13:00:00,98.01,98.03,97.53,97.62,50401.0,82.086,82.1027,81.684,81.7594,50401.0
2018-08-02 13:30:00,97.66,98.14,97.64,97.82,73678.0,81.7929,82.1949,81.7761,81.9269,73678.0
2018-08-02 14:00:00,97.81,98.18,97.81,98.08,44949.0,81.9185,82.2284,81.9185,82.1446,44949.0
2018-08-02 14:30:00,98.13,98.33,97.95,98.33,69624.0,82.1865,82.354,82.0357,82.354,69624.0
2018-08-02 15:00:00,98.33,98.49,98.24,98.32,53971.0,82.354,82.488,82.2786,82.3456,53971.0
2018-08-02 15:30:00,98.31,98.5,98.29,98.48,92521.0,82.3373,82.4964,82.3205,82.4796,92521.0
2018-08-03 09:30:00,97.84,98.62,97.83,98.13,156975.0,81.9436,82.5969,81.9352,82.1865,156975.0
2018-08-03 10:00:00,98.07,98.6,97.99,98.5,58706.0,82.1362,82.5801,82.0692,82.4964,58706.0
2018-08-03 10:30:00,98.46,98.55,98.18,98.25,29024.0,82.4629,82.5383,82.2284,82.287,29024.0
2018-08-03 11:00:00,98.25,98.36,98.01,98.14,26818.0,82.287,82.3791,82.086,82.1949,26818.0
2018-08-03 11:30:00,98.17,98.6,98.17,98.49,46795.0,82.22,82.5801,82.22,82.488,46795.0
2018-08-03 12:00:00,98.58,98.88,98.57,98.77,8813.0,82.5634,82.8146,82.555,82.7225,8813.0
2018-08-03 12:30:00,98.8,98.82,98.49,98.74,23468.0,82.7476,82.7644,82.488,82.6974,23468.0
2018-08-03 13:00:00,98.77,99.08,98.71,98.99,8426.0,82.7225,82.9821,82.6723,82.9068,8426.0
2018-08-03 13:30:00,99.0,99.0,98.63,98.68,13835.0,82.9151,82.9151,82.6053,82.6471,13835.0
2018-08-03 14:00:00,98.65,98.8,98.62,98.65,18407.0,82.622,82.7476,82.5969,82.622,18407.0
2018-08-03 14:30:00,98.64,98.79,98.64,98.71,18555.0,82.6136,82.7393,82.6136,82.6723,18555.0
2018-08-03 15:00:00,98.71,98.83,98.66,98.66,22168.0,82.6723,82.7728,82.6304,82.6304,22168.0
2018-08-03 15:30:00,98.65,98.91,98.56,98.82,84072.0,82.622,82.8398,82.5466,82.7644,84072.0
2018-08-06 09:30:00,98.06,98.59,97.93,98.52,56655.0,82.1279,82.5718,82.019,82.5131,56655.0
2018-08-06 10:00:00,98.55,98.76,98.38,98.4,23259.0,82.5383,82.7141,82.3959,82.4126,23259.0
2018-08-06 10:30:00,98.43,98.74,98.43,98.66,14526.0,82.4378,82.6974,82.4378,82.6304,14526.0
2018-08-06 11:00:00,98.69,98.79,98.4,98.61,15453.0,82.6555,82.7393,82.4126,82.5885,15453.0
2018-08-06 11:30:00,98.63,99.07,98.63,99.01,17862.0,82.6053,82.9738,82.6053,82.9235,17862.0
2018-08-06 12:00:00,99.0,99.24,98.99,99.2,12218.0,82.9151,83.1162,82.9068,83.0827,12218.0
2018-08-06 12:30:00,99.22,99.32,99.17,99.32,13858.0,83.0994,83.1832,83.0575,83.1832,13858.0
2018-08-06 13:00:00,99.29,99.42,99.29,99.38,17856.0,83.158,83.2669,83.158,83.2334,17856.0
2018-08-06 13:30:00,99.34,99.37,99.05,99.08,12954.0,83.1999,83.225,82.957,82.9821,12954.0
2018-08-06 14:00:00,99.09,99.49,99.09,99.49,12804.0,82.9905,83.3255,82.9905,83.3255,12804.0
2018-08-06 14:30:00,99.49,99.56,99.35,99.44,17854.0,83.3255,83.3842,83.2083,83.2837,17854.0
2018-08-06 15:00:00,99.41,99.43,99.23,99.23,17418.0,83.2585,83.2753,83.1078,83.1078,17418.0
2018-08-06 15:30:00,99.25,99.27,99.13,99.26,93044.0,83.1245,83.1413,83.024,83.1329,93044.0
2018-08-07 09:30:00,99.23,99.51,99.09,99.28,42651.0,83.1078,83.3423,82.9905,83.1497,42651.0
2018-08-07 10:00:00,99.22,99.46,99.19,99.21,45903.0,83.0994,83.3004,83.0743,83.091,45903.0
2018-08-07 10:30:00,99.2,99.36,99.0,99.04,23921.0,83.0827,83.2167,82.9151,82.9486,23921.0
2018-08-07 11:00:00,99.03,99.41,98.93,99.28,48200.0,82.9403,83.2585,82.8565,83.1497,48200.0
2018-08-07 11:30:00,99.36,99.55,99.36,99.55,12796.0,83.2167,83.3758,83.2167,83.3758,12796.0
2018-08-07 12:00:00,99.55,99.61,99.36,99.44,12197.0,83.3758,83.426,83.2167,83.2837,12197.0
2018-08-07 12:30:00,99.48,99.74,99.44,99.62,30798.0,83.3172,83.5349,83.2837,83.4344,30798.0
2018-08-07 13:00:00,99.65,99.65,99.37,99.48,11382.0,83.4595,83.4595,83.225,83.3172,11382.0
2018-08-07 13:30:00,99.44,99.66,99.41,99.51,25454.0,83.2837,83.4679,83.2585,83.3423,25454.0
2018-08-07 14:00:00,99.48,99.57,99.41,99.45,48958.0,83.3172,83.3925,83.2585,83.292,48958.0
2018-08-07 14:30:00,99.53,99.53,99.38,99.5,23237.0,83.359,83.359,83.2334,83.3339,23237.0
2018-08-07 15:00:00,99.48,99.51,99.36,99.36,20040.0,83.3172,83.3423,83.2167,83.2167,20040.0
2018-08-07 15:30:00,99.36,99.42,99.13,99.37,134500.0,83.2167,83.2669,83.024,83.225,134500.0
2018-08-08 09:30:00,98.75,98.77,98.0,98.01,35452.0,82.7058,82.7225,82.0776,82.086,35452.0
2018-08-08 10:00:00,98.11,98.19,97.93,98.19,24691.0,82.1697,82.2367,82.019,82.2367,24691.0
2018-08-08 10:30:00,98.15,98.47,98.0,98.45,16119.0,82.2032,82.4713,82.0776,82.4545,16119.0
2018-08-08 11:00:00,98.49,98.49,98.13,98.19,22622.0,82.488,82.488,82.1865,82.2367,22622.0
2018-08-08 11:30:00,98.15,98.29,98.0,98.01,69721.0,82.2032,82.3205,82.0776,82.086,69721.0
2018-08-08 12:00:00,97.97,98.11,97.72,98.07,19154.0,82.0525,82.1697,81.8431,82.1362,19154.0
2018-08-08 12:30:00,98.11,98.51,98.07,98.32,14809.0,82.1697,82.5048,82.1362,82.3456,14809.0
2018-08-08 13:00:00,98.29,98.72,98.26,98.58,16617.0,82.3205,82.6806,82.2954,82.5634,16617.0
2018-08-08 13:30:00,98.62,98.7,98.44,98.68,16249.0,82.5969,82.6639,82.4461,82.6471,16249.0
2018-08-08 14:00:00,98.68,98.72,98.6,98.7,10197.0,82.6471,82.6806,82.5801,82.6639,10197.0
2018-08-08 14:30:00,98.69,98.78,98.55,98.69,16557.0,82.6555,82.7309,82.5383,82.6555,16557.0
2018-08-08 15:00:00,98.69,98.77,98.56,98.7,29952.0,82.6555,82.7225,82.5466,82.6639,29952.0
2018-08-08 15:30:00,98.74,98.83,98.6,98.66,79988.0,82.6974,82.7728,82.5801,82.6304,79988.0
2018-08-09 09:30:00,98.44,98.44,98.05,98.26,47325.0,82.4461,82.4461,82.1195,82.2954,47325.0
2018-08-09 10:00:00,98.31,98.31,98.08,98.13,29356.0,82.3373,82.3373,82.1446,82.1865,29356.0
2018-08-09 10:30:00,98.13,98.47,98.01,98.01,54125.0,82.1865,82.4713,82.086,82.086,54125.0
2018-08-09 11:00:00,98.03,98.25,98.0,98.18,33443.0,82.1027,82.287,82.0776,82.2284,33443.0
2018-08-09 11:30:00,98.19,98.24,97.94,98.21,21624.0,82.2367,82.2786,82.0274,82.2535,21624.0
2018-08-09 12:00:00,98.18,98.32,98.18,98.23,8674.0,82.2284,82.3456,82.2284,82.2703,8674.0
2018-08-09 12:30:00,98.2,98.39,98.15,98.36,22647.0,82.2451,82.4043,82.2032,82.3791,22647.0
2018-08-09 13:00:00,98.34,98.34,97.83,97.84,17485.0,82.3624,82.3624,81.9352,81.9436,17485.0
2018-08-09 13:30:00,97.84,97.9,97.65,97.7,36276.0,81.9436,81.9939,81.7845,81.8264,36276.0
2018-08-09 14:00:00,97.7,97.75,97.4,97.45,17491.0,81.8264,81.8682,81.5751,81.617,17491.0
2018-08-09 14:30:00,97.45,97.57,97.42,97.54,15853.0,81.617,81.7175,81.5919,81.6924,15853.0
2018-08-09 15:00:00,97.51,97.67,97.46,97.47,35253.0,81.6672,81.8012,81.6254,81.6337,35253.0
2018-08-09 15:30:00,97.49,97.52,96.98,97.25,151124.0,81.6505,81.6756,81.2233,81.4495,151124.0
2018-08-10 09:30:00,95.8,95.82,95.03,95.14,78514.0,80.2351,80.2518,79.5902,79.6823,78514.0
2018-08-10 10:00:00,95.1,95.43,94.98,95.04,32194.0,79.6488,79.9252,79.5483,79.5985,32194.0
2018-08-10 10:30:00,95.05,95.41,95.04,95.37,63870.0,79.6069,79.9084,79.5985,79.8749,63870.0
2018-08-10 11:00:00,95.32,95.54,95.15,95.5,46208.0,79.833,80.0173,79.6907,79.9838,46208.0
2018-08-10 11:30:00,95.43,95.64,94.98,94.98,20297.0,79.9252,80.1011,79.5483,79.5483,20297.0
2018-08-10 12:00:00,94.98,95.32,94.79,95.2,43867.0,79.5483,79.833,79.3892,79.7325,43867.0
2018-08-10 12:30:00,95.24,95.45,95.18,95.4,32927.0,79.766,79.9419,79.7158,79.9001,32927.0
2018-08-10 13:00:00,95.41,95.52,95.27,95.31,21175.0,79.9084,80.0006,79.7912,79.8247,21175.0
2018-08-10 13:30:00,95.28,95.28,94.86,94.88,24644.0,79.7995,79.7995,79.4478,79.4645,24644.0
2018-08-10 14:00:00,94.86,95.26,94.83,95.18,36187.0,79.4478,79.7828,79.4227,79.7158,36187.0
2018-08-10 14:30:00,95.18,95.31,95.15,95.16,35868.0,79.7158,79.8247,79.6907,79.699,35868.0
2018-08-10 15:00:00,95.13,95.23,94.85,95.15,30508.0,79.6739,79.7577,79.4394,79.6907,30508.0
2018-08-10 15:30:00,95.18,95.24,94.85,94.99,121188.0,79.7158,79.766,79.4394,79.5567,121188.0
2018-08-13 09:30:00,95.18,95.18,94.84,94.84,20756.0,79.7158,79.7158,79.431,79.431,20756.0
2018-08-13 10:00:00,94.88,95.1,94.74,94.79,17889.0,79.4645,79.6488,79.3473,79.3892,17889.0
2018-08-13 10:30:00,94.79,95.02,94.62,94.67,15660.0,79.3892,79.5818,79.2468,79.2887,15660.0
2018-08-13 11:00:00,94.66,94.76,94.38,94.39,40053.0,79.2803,79.364,79.0458,79.0541,40053.0
2018-08-13 11:30:00,94.42,94.57,94.04,94.19,24650.0,79.0793,79.2049,78.761,78.8866,24650.0
2018-08-13 12:00:00,94.2,94.24,94.06,94.19,22741.0,78.895,78.9285,78.7778,78.8866,22741.0
2018-08-13 12:30:00,94.18,94.24,94.03,94.21,28366.0,78.8783,78.9285,78.7526,78.9034,28366.0
2018-08-13 13:00:00,94.2,94.52,94.09,94.36,33836.0,78.895,79.163,78.8029,79.029,33836.0
2018-08-13 13:30:00,94.38,94.55,94.26,94.5,8950.0,79.0458,79.1882,78.9453,79.1463,8950.0
2018-08-13 14:00:00,94.49,94.68,94.46,94.66,6574.0,79.1379,79.297,79.1128,79.2803,6574.0
2018-08-13 14:30:00,94.65,94.65,94.36,94.38,13245.0,79.2719,79.2719,79.029,79.0458,13245.0
2018-08-13 15:00:00,94.34,94.45,94.18,94.32,13601.0,79.0123,79.1044,78.8783,78.9955,13601.0
2018-08-13 15:30:00,94.34,94.48,93.92,94.13,132191.0,79.0123,79.1295,78.6605,78.8364,132191.0
2018-08-14 09:30:00,93.93,94.54,93.69,94.28,88372.0,78.6689,79.1798,78.4679,78.962,88372.0
2018-08-14 10:00:00,94.24,94.27,94.0,94.18,36812.0,78.9285,78.9536,78.7275,78.8783,36812.0
2018-08-14 10:30:00,94.1,94.32,94.1,94.32,11649.0,78.8113,78.9955,78.8113,78.9955,11649.0
2018-08-14 11:00:00,94.27,94.29,94.04,94.19,10630.0,78.9536,78.9704,78.761,78.8866,10630.0
2018-08-14 11:30:00,94.16,94.28,94.06,94.18,8316.0,78.8615,78.962,78.7778,78.8783,8316.0
2018-08-14 12:00:00,94.2,94.27,94.08,94.14,5170.0,78.895,78.9536,78.7945,78.8448,5170.0
2018-08-14 12:30:00,94.11,94.23,94.01,94.03,10921.0,78.8196,78.9201,78.7359,78.7526,10921.0
2018-08-14 13:00:00,94.07,94.07,93.84,93.87,43141.0,78.7861,78.7861,78.5935,78.6186,43141.0
2018-08-14 13:30:00,93.86,93.94,93.6,93.71,13474.0,78.6103,78.6773,78.3925,78.4846,13474.0
2018-08-14 14:00:00,93.74,93.78,93.61,93.71,14532.0,78.5098,78.5433,78.4009,78.4846,14532.0
2018-08-14 14:30:00,93.69,93.8,93.5,93.59,33164.0,78.4679,78.56,78.3087,78.3841,33164.0
2018-08-14 15:00:00,93.62,93.71,93.52,93.52,22588.0,78.4093,78.4846,78.3255,78.3255,22588.0
2018-08-14 15:30:00,93.51,93.55,93.35,93.48,73682.0,78.3171,78.3506,78.1831,78.292,73682.0
2018-08-15 09:30:00,92.39,92.49,91.69,92.05,60225.0,77.3791,77.4628,76.7928,77.0943,60225.0
2018-08-15 10:00:00,91.99,92.15,91.88,91.9,100327.0,77.0441,77.1781,76.952,76.9687,100327.0
2018-08-15 10:30:00,91.86,91.88,91.03,91.06,56918.0,76.9352,76.952,76.2401,76.2652,56918.0
2018-08-15 11:00:00,91.06,91.36,90.92,91.18,77383.0,76.2652,76.5164,76.1479,76.3657,77383.0
2018-08-15 11:30:00,91.18,91.29,91.04,91.05,27123.0,76.3657,76.4578,76.2484,76.2568,27123.0
2018-08-15 12:00:00,91.04,91.66,91.02,91.39,58998.0,76.2484,76.7677,76.2317,76.5416,58998.0
2018-08-15 12:30:00,91.4,91.44,91.17,91.22,51087.0,76.5499,76.5834,76.3573,76.3992,51087.0
2018-08-15 13:00:00,91.29,91.44,91.13,91.22,34748.0,76.4578,76.5834,76.3238,76.3992,34748.0
2018-08-15 13:30:00,91.21,91.21,90.84,91.07,29195.0,76.3908,76.3908,76.0809,76.2736,29195.0
2018-08-15 14:00:00,91.02,91.02,90.66,90.82,96733.0,76.2317,76.2317,75.9302,76.0642,96733.0
2018-08-15 14:30:00,90.82,91.18,90.79,91.18,27036.0,76.0642,76.3657,76.0391,76.3657,27036.0
2018-08-15 15:00:00,91.22,91.62,91.09,91.62,46112.0,76.3992,76.7342,76.2903,76.7342,46112.0
2018-08-15 15:30:00,91.67,91.85,91.62,91.7,108819.0,76.7761,76.9268,76.7342,76.8012,108819.0
2018-08-16 09:30:00,91.44,92.49,91.43,92.36,139635.0,76.5834,77.4628,76.5751,77.354,139635.0
2018-08-16 10:00:00,92.23,92.55,92.16,92.21,63147.0,77.2451,77.5131,77.1865,77.2283,63147.0
2018-08-16 10:30:00,92.25,92.41,92.2,92.29,10814.0,77.2618,77.3958,77.22,77.2953,10814.0
2018-08-16 11:00:00,92.19,92.44,92.19,92.38,38963.0,77.2116,77.421,77.2116,77.3707,38963.0
2018-08-16 11:30:00,92.42,92.52,92.29,92.3,23498.0,77.4042,77.488,77.2953,77.3037,23498.0
2018-08-16 12:00:00,92.3,92.57,92.26,92.45,17690.0,77.3037,77.5298,77.2702,77.4293,17690.0
2018-08-16 12:30:00,92.4,92.62,92.26,92.48,17909.0,77.3875,77.5717,77.2702,77.4545,17909.0
2018-08-16 13:00:00,92.46,92.46,92.27,92.28,9350.0,77.4377,77.4377,77.2786,77.287,9350.0
2018-08-16 13:30:00,92.22,92.24,91.85,92.0,49655.0,77.2367,77.2535,76.9268,77.0525,49655.0
2018-08-16 14:00:00,91.98,92.29,91.96,92.07,21850.0,77.0357,77.2953,77.019,77.1111,21850.0
2018-08-16 14:30:00,92.04,92.14,91.94,92.08,39553.0,77.086,77.1697,77.0022,77.1195,39553.0
2018-08-16 15:00:00,92.07,92.25,91.99,91.99,39785.0,77.1111,77.2618,77.0441,77.0441,39785.0
2018-08-16 15:30:00,92.0,92.0,91.73,91.76,128151.0,77.0525,77.0525,76.8263,76.8515,128151.0
2018-08-17 09:30:00,92.24,92.52,91.95,92.33,43662.0,77.2535,77.488,77.0106,77.3288,43662.0
2018-08-17 10:00:00,92.39,92.42,91.78,91.78,7228.0,77.3791,77.4042,76.8682,76.8682,7228.0
2018-08-17 10:30:00,91.84,91.98,91.64,91.67,28279.0,76.9185,77.0357,76.7509,76.7761,28279.0
2018-08-17 11:00:00,91.76,91.97,91.6,91.97,14084.0,76.8515,77.0273,76.7174,77.0273,14084.0
2018-08-17 11:30:00,92.04,92.7,92.04,92.65,8320.0,77.086,77.6387,77.086,77.5969,8320.0
2018-08-17 12:00:00,92.66,92.8,92.5,92.76,21587.0,77.6052,77.7225,77.4712,77.689,21587.0
2018-08-17 12:30:00,92.73,92.82,92.7,92.76,16636.0,77.6639,77.7392,77.6387,77.689,16636.0
2018-08-17 13:00:00,92.72,92.77,92.3,92.34,11544.0,77.6555,77.6974,77.3037,77.3372,11544.0
2018-08-17 13:30:00,92.3,92.38,92.28,92.32,8120.0,77.3037,77.3707,77.287,77.3205,8120.0
2018-08-17 14:00:00,92.33,92.88,92.33,92.83,16752.0,77.3288,77.7895,77.3288,77.7476,16752.0
2018-08-17 14:30:00,92.79,92.91,92.7,92.9,7767.0,77.7141,77.8146,77.6387,77.8062,7767.0
2018-08-17 15:00:00,92.81,92.89,92.6,92.73,9149.0,77.7309,77.7979,77.555,77.6639,9149.0
2018-08-17 15:30:00,92.71,92.78,92.53,92.64,92431.0,77.6471,77.7057,77.4963,77.5885,92431.0
2018-08-20 09:30:00,92.47,92.91,92.33,92.77,39972.0,77.4461,77.8146,77.3288,77.6974,39972.0
2018-08-20 10:00:00,92.83,93.54,92.71,93.54,27010.0,77.7476,78.3423,77.6471,78.3423,27010.0
2018-08-20 10:30:00,93.49,93.9,93.47,93.57,45775.0,78.3004,78.6438,78.2836,78.3674,45775.0
2018-08-20 11:00:00,93.57,93.86,93.5,93.71,42405.0,78.3674,78.6103,78.3087,78.4846,42405.0
2018-08-20 11:30:00,93.7,93.85,93.61,93.78,26594.0,78.4763,78.6019,78.4009,78.5433,26594.0
2018-08-20 12:00:00,93.85,94.22,93.74,94.18,58092.0,78.6019,78.9118,78.5098,78.8783,58092.0
2018-08-20 12:30:00,94.16,94.23,93.92,94.08,24658.0,78.8615,78.9201,78.6605,78.7945,24658.0
2018-08-20 13:00:00,94.08,94.11,93.75,93.75,15575.0,78.7945,78.8196,78.5181,78.5181,15575.0
2018-08-20 13:30:00,93.7,93.75,93.52,93.64,32530.0,78.4763,78.5181,78.3255,78.426,32530.0
2018-08-20 14:00:00,93.66,93.84,93.61,93.62,31236.0,78.4428,78.5935,78.4009,78.4093,31236.0
2018-08-20 14:30:00,93.63,93.75,93.6,93.75,22894.0,78.4176,78.5181,78.3925,78.5181,22894.0
2018-08-20 15:00:00,93.73,93.77,93.3,93.35,35913.0,78.5014,78.5349,78.1412,78.1831,35913.0
2018-08-20 15:30:00,93.35,93.6,93.25,93.43,124087.0,78.1831,78.3925,78.0994,78.2501,124087.0
2018-08-21 09:30:00,93.45,93.65,93.24,93.5,18637.0,78.7892,78.9578,78.6122,78.8314,18637.0
2018-08-21 10:00:00,93.49,93.69,93.36,93.53,21481.0,78.8229,78.9916,78.7133,78.8567,21481.0
2018-08-21 10:30:00,93.58,93.75,93.06,93.17,21666.0,78.8988,79.0421,78.4604,78.5531,21666.0
2018-08-21 11:00:00,93.25,93.3,92.86,92.93,16645.0,78.6206,78.6627,78.2918,78.3508,16645.0
2018-08-21 11:30:00,92.86,93.14,92.63,92.63,42391.0,78.2918,78.5278,78.0979,78.0979,42391.0
2018-08-21 12:00:00,92.62,92.7,92.44,92.56,14725.0,78.0894,78.1569,77.9377,78.0388,14725.0
2018-08-21 12:30:00,92.56,92.7,92.55,92.67,14526.0,78.0388,78.1569,78.0304,78.1316,14526.0
2018-08-21 13:00:00,92.69,92.72,92.43,92.51,16850.0,78.1484,78.1737,77.9292,77.9967,16850.0
2018-08-21 13:30:00,92.49,92.83,92.46,92.78,28042.0,77.9798,78.2665,77.9545,78.2243,28042.0
2018-08-21 14:00:00,92.77,92.81,92.59,92.65,29982.0,78.2159,78.2496,78.0641,78.1147,29982.0
2018-08-21 14:30:00,92.65,92.92,92.58,92.92,31026.0,78.1147,78.3424,78.0557,78.3424,31026.0
2018-08-21 15:00:00,92.92,93.36,92.89,93.03,74206.0,78.3424,78.7133,78.3171,78.4351,74206.0
2018-08-21 15:30:00,93.03,93.12,92.76,92.9,73056.0,78.4351,78.511,78.2075,78.3255,73056.0
2018-08-22 09:30:00,90.16,90.46,89.43,89.89,92371.0,76.0154,76.2683,75.3999,75.7877,92371.0
2018-08-22 10:00:00,89.84,90.26,89.59,89.7,53588.0,75.7456,76.0997,75.5348,75.6275,53588.0
2018-08-22 10:30:00,89.76,90.33,89.7,90.11,75863.0,75.6781,76.1587,75.6275,75.9732,75863.0
2018-08-22 11:00:00,90.19,90.24,89.93,89.93,52995.0,76.0407,76.0828,75.8214,75.8214,52995.0
2018-08-22 11:30:00,89.94,90.28,89.84,89.95,66052.0,75.8299,76.1165,75.7456,75.8383,66052.0
2018-08-22 12:00:00,89.92,90.11,89.87,90.08,32757.0,75.813,75.9732,75.7709,75.9479,32757.0
2018-08-22 12:30:00,90.05,90.09,89.88,89.98,31175.0,75.9226,75.9563,75.7793,75.8636,31175.0
2018-08-22 13:00:00,89.96,90.04,89.89,89.94,51252.0,75.8467,75.9142,75.7877,75.8299,51252.0
2018-08-22 13:30:00,89.96,90.01,89.3,89.3,27319.0,75.8467,75.8889,75.2903,75.2903,27319.0
2018-08-22 14:00:00,89.28,89.7,89.25,89.7,16676.0,75.2734,75.6275,75.2481,75.6275,16676.0
2018-08-22 14:30:00,89.68,89.7,89.44,89.7,23469.0,75.6107,75.6275,75.4083,75.6275,23469.0
2018-08-22 15:00:00,89.71,89.85,89.71,89.75,17297.0,75.636,75.754,75.636,75.6697,17297.0
2018-08-22 15:30:00,89.8,89.85,89.65,89.67,72306.0,75.7118,75.754,75.5854,75.6022,72306.0
2018-08-23 09:30:00,89.59,90.17,89.59,89.59,38062.0,75.5348,76.0238,75.5348,75.5348,38062.0
2018-08-23 10:00:00,89.63,89.74,89.27,89.51,20045.0,75.5685,75.6613,75.265,75.4673,20045.0
2018-08-23 10:30:00,89.52,89.63,89.2,89.2,15211.0,75.4758,75.5685,75.206,75.206,15211.0
2018-08-23 11:00:00,89.22,89.31,88.83,88.89,18535.0,75.2228,75.2987,74.894,74.9446,18535.0
2018-08-23 11:30:00,88.94,89.2,88.7,89.07,17291.0,74.9868,75.206,74.7844,75.0964,17291.0
2018-08-23 12:00:00,89.11,89.35,89.02,89.24,13392.0,75.1301,75.3324,75.0542,75.2397,13392.0
2018-08-23 12:30:00,89.25,89.44,89.23,89.26,12949.0,75.2481,75.4083,75.2313,75.2566,12949.0
2018-08-23 13:00:00,89.22,89.28,89.11,89.17,7754.0,75.2228,75.2734,75.1301,75.1807,7754.0
2018-08-23 13:30:00,89.15,89.2,88.98,88.98,21425.0,75.1638,75.206,75.0205,75.0205,21425.0
2018-08-23 14:00:00,89.02,89.06,88.8,88.8,14567.0,75.0542,75.0879,74.8687,74.8687,14567.0
2018-08-23 14:30:00,88.81,88.9,88.71,88.87,23160.0,74.8772,74.953,74.7928,74.9277,23160.0
2018-08-23 15:00:00,88.83,88.96,88.83,88.89,14867.0,74.894,75.0036,74.894,74.9446,14867.0
2018-08-23 15:30:00,88.88,88.94,88.72,88.85,46679.0,74.9362,74.9868,74.8013,74.9109,46679.0
2018-08-24 09:30:00,89.4,89.63,89.15,89.46,40081.0,75.3746,75.5685,75.1638,75.4252,40081.0
2018-08-24 10:00:00,89.48,89.76,89.3,89.48,11457.0,75.442,75.6781,75.2903,75.442,11457.0
2018-08-24 10:30:00,89.52,89.62,89.41,89.49,9531.0,75.4758,75.5601,75.383,75.4505,9531.0
2018-08-24 11:00:00,89.52,89.81,89.44,89.63,44738.0,75.4758,75.7203,75.4083,75.5685,44738.0
2018-08-24 11:30:00,89.61,89.73,89.49,89.7,13560.0,75.5516,75.6528,75.4505,75.6275,13560.0
2018-08-24 12:00:00,89.7,89.79,89.61,89.68,15275.0,75.6275,75.7034,75.5516,75.6107,15275.0
2018-08-24 12:30:00,89.68,89.82,89.57,89.67,16253.0,75.6107,75.7287,75.5179,75.6022,16253.0
2018-08-24 13:00:00,89.67,89.75,89.57,89.61,10542.0,75.6022,75.6697,75.5179,75.5516,10542.0
2018-08-24 13:30:00,89.6,89.63,89.51,89.58,11920.0,75.5432,75.5685,75.4673,75.5264,11920.0
2018-08-24 14:00:00,89.55,89.7,89.53,89.65,15236.0,75.5011,75.6275,75.4842,75.5854,15236.0
2018-08-24 14:30:00,89.65,89.75,89.58,89.7,15730.0,75.5854,75.6697,75.5264,75.6275,15730.0
2018-08-24 15:00:00,89.72,89.72,89.61,89.69,18660.0,75.6444,75.6444,75.5516,75.6191,18660.0
2018-08-24 15:30:00,89.68,89.72,89.59,89.65,57222.0,75.6107,75.6444,75.5348,75.5854,57222.0
2018-08-27 09:30:00,90.6,91.04,90.35,90.98,36517.0,76.3863,76.7573,76.1756,76.7067,36517.0
2018-08-27 10:00:00,90.95,91.3,90.89,91.21,55784.0,76.6814,76.9765,76.6308,76.9006,55784.0
2018-08-27 10:30:00,91.17,91.17,90.94,91.02,13878.0,76.8669,76.8669,76.673,76.7404,13878.0
2018-08-27 11:00:00,91.03,91.26,90.9,91.26,22346.0,76.7489,76.9428,76.6393,76.9428,22346.0
2018-08-27 11:30:00,91.18,91.5,91.09,91.5,5329.0,76.8753,77.1451,76.7995,77.1451,5329.0
2018-08-27 12:00:00,91.47,91.76,91.41,91.51,15595.0,77.1198,77.3643,77.0693,77.1536,15595.0
2018-08-27 12:30:00,91.53,91.6,91.5,91.57,7855.0,77.1704,77.2294,77.1451,77.2042,7855.0
2018-08-27 13:00:00,91.56,91.59,91.35,91.37,10300.0,77.1957,77.221,77.0187,77.0355,10300.0
2018-08-27 13:30:00,91.43,91.71,91.35,91.65,12764.0,77.0861,77.3222,77.0187,77.2716,12764.0
2018-08-27 14:00:00,91.69,91.73,91.62,91.67,8449.0,77.3053,77.3391,77.2463,77.2885,8449.0
2018-08-27 14:30:00,91.69,91.79,91.58,91.6,10600.0,77.3053,77.3896,77.2126,77.2294,10600.0
2018-08-27 15:00:00,91.6,91.61,91.32,91.48,15900.0,77.2294,77.2379,76.9934,77.1283,15900.0
2018-08-27 15:30:00,91.44,91.61,91.37,91.49,98331.0,77.0946,77.2379,77.0355,77.1367,98331.0
2018-08-28 09:30:00,92.26,92.4,91.51,91.58,36396.0,77.7859,77.9039,77.1536,77.2126,36396.0
2018-08-28 10:00:00,91.6,91.75,91.22,91.26,18534.0,77.2294,77.3559,76.9091,76.9428,18534.0
2018-08-28 10:30:00,91.21,91.49,91.19,91.49,4184.0,76.9006,77.1367,76.8838,77.1367,4184.0
2018-08-28 11:00:00,91.44,91.77,91.42,91.65,15706.0,77.0946,77.3728,77.0777,77.2716,15706.0
2018-08-28 11:30:00,91.56,91.56,91.22,91.28,4499.0,77.1957,77.1957,76.9091,76.9597,4499.0
2018-08-28 12:00:00,91.25,91.48,91.19,91.34,7692.0,76.9344,77.1283,76.8838,77.0102,7692.0
2018-08-28 12:30:00,91.32,91.5,91.32,91.5,4861.0,76.9934,77.1451,76.9934,77.1451,4861.0
2018-08-28 13:00:00,91.53,91.55,91.36,91.38,6675.0,77.1704,77.1873,77.0271,77.044,6675.0
2018-08-28 13:30:00,91.36,91.65,91.36,91.62,7308.0,77.0271,77.2716,77.0271,77.2463,7308.0
2018-08-28 14:00:00,91.61,91.83,91.6,91.72,9185.0,77.2379,77.4234,77.2294,77.3306,9185.0
2018-08-28 14:30:00,91.72,91.89,91.64,91.7,11654.0,77.3306,77.474,77.2632,77.3138,11654.0
2018-08-28 15:00:00,91.73,91.73,91.63,91.71,9738.0,77.3391,77.3391,77.2547,77.3222,9738.0
2018-08-28 15:30:00,91.7,91.7,91.56,91.69,41005.0,77.3138,77.3138,77.1957,77.3053,41005.0
2018-08-29 09:30:00,92.2,92.3,91.39,91.53,48168.0,77.7353,77.8196,77.0524,77.1704,48168.0
2018-08-29 10:00:00,91.54,91.73,91.53,91.73,19745.0,77.1789,77.3391,77.1704,77.3391,19745.0
2018-08-29 10:30:00,91.75,91.94,91.7,91.87,13805.0,77.3559,77.5161,77.3138,77.4571,13805.0
2018-08-29 11:00:00,91.85,91.95,91.76,91.82,30220.0,77.4402,77.5245,77.3643,77.4149,30220.0
2018-08-29 11:30:00,91.82,91.82,91.37,91.48,12614.0,77.4149,77.4149,77.0355,77.1283,12614.0
2018-08-29 12:00:00,91.53,91.54,91.37,91.52,23187.0,77.1704,77.1789,77.0355,77.162,23187.0
2018-08-29 12:30:00,91.5,91.77,91.5,91.6,4539.0,77.1451,77.3728,77.1451,77.2294,4539.0
2018-08-29 13:00:00,91.64,91.71,91.5,91.5,5743.0,77.2632,77.3222,77.1451,77.1451,5743.0
2018-08-29 13:30:00,91.49,91.49,91.26,91.39,6262.0,77.1367,77.1367,76.9428,77.0524,6262.0
2018-08-29 14:00:00,91.39,91.52,91.33,91.48,8576.0,77.0524,77.162,77.0018,77.1283,8576.0
2018-08-29 14:30:00,91.47,91.53,91.31,91.31,6708.0,77.1198,77.1704,76.9849,76.9849,6708.0
2018-08-29 15:00:00,91.3,91.49,91.3,91.43,7058.0,76.9765,77.1367,76.9765,77.0861,7058.0
2018-08-29 15:30:00,91.43,91.58,91.3,91.33,55248.0,77.0861,77.2126,76.9765,77.0018,55248.0
2018-08-30 09:30:00,92.44,92.5,91.72,91.85,88185.0,77.9377,77.9883,77.3306,77.4402,88185.0
2018-08-30 10:00:00,91.81,91.84,91.37,91.55,39524.0,77.4065,77.4318,77.0355,77.1873,39524.0
2018-08-30 10:30:00,91.56,91.71,91.41,91.41,19388.0,77.1957,77.3222,77.0693,77.0693,19388.0
2018-08-30 11:00:00,91.51,91.74,90.81,91.09,33300.0,77.1536,77.3475,76.5634,76.7995,33300.0
2018-08-30 11:30:00,91.02,91.24,90.85,90.94,16228.0,76.7404,76.9259,76.5971,76.673,16228.0
2018-08-30 12:00:00,91.02,91.02,90.7,90.91,7300.0,76.7404,76.7404,76.4706,76.6477,7300.0
2018-08-30 12:30:00,90.88,91.13,90.86,91.08,15522.0,76.6224,76.8332,76.6055,76.791,15522.0
2018-08-30 13:00:00,91.13,91.18,91.07,91.09,12895.0,76.8332,76.8753,76.7826,76.7995,12895.0
2018-08-30 13:30:00,91.09,91.19,91.07,91.12,16172.0,76.7995,76.8838,76.7826,76.8248,16172.0
2018-08-30 14:00:00,91.09,91.12,90.51,90.56,23995.0,76.7995,76.8248,76.3105,76.3526,23995.0
2018-08-30 14:30:00,90.59,90.73,90.53,90.61,14493.0,76.3779,76.4959,76.3273,76.3948,14493.0
2018-08-30 15:00:00,90.61,90.71,90.55,90.7,22041.0,76.3948,76.4791,76.3442,76.4706,22041.0
2018-08-30 15:30:00,90.69,90.85,90.6,90.73,77975.0,76.4622,76.5971,76.3863,76.4959,77975.0
2018-08-31 09:30:00,89.88,90.1,89.71,89.83,31739.0,75.7793,75.9648,75.636,75.7371,31739.0
2018-08-31 10:00:00,89.92,90.05,89.55,89.71,14497.0,75.813,75.9226,75.5011,75.636,14497.0
2018-08-31 10:30:00,89.72,89.82,89.43,89.43,8552.0,75.6444,75.7287,75.3999,75.3999,8552.0
2018-08-31 11:00:00,89.47,89.49,88.75,88.76,21092.0,75.4336,75.4505,74.8266,74.835,21092.0
2018-08-31 11:30:00,88.77,88.84,88.5,88.54,15227.0,74.8434,74.9024,74.6158,74.6495,15227.0
2018-08-31 12:00:00,88.54,88.87,88.5,88.84,12706.0,74.6495,74.9277,74.6158,74.9024,12706.0
2018-08-31 12:30:00,88.87,89.01,88.84,88.89,12720.0,74.9277,75.0458,74.9024,74.9446,12720.0
2018-08-31 13:00:00,88.89,88.98,88.75,88.8,11253.0,74.9446,75.0205,74.8266,74.8687,11253.0
2018-08-31 13:30:00,88.73,88.94,88.73,88.94,11740.0,74.8097,74.9868,74.8097,74.9868,11740.0
2018-08-31 14:00:00,88.93,88.93,88.63,88.76,13954.0,74.9783,74.9783,74.7254,74.835,13954.0
2018-08-31 14:30:00,88.75,89.01,88.65,88.93,18087.0,74.8266,75.0458,74.7423,74.9783,18087.0
2018-08-31 15:00:00,88.94,89.11,88.69,88.75,21439.0,74.9868,75.1301,74.776,74.8266,21439.0
2018-08-31 15:30:00,88.76,89.22,88.75,89.1,81595.0,74.835,75.2228,74.8266,75.1217,81595.0
2018-09-04 09:30:00,88.69,88.74,87.72,88.12,27750.0,74.776,74.8181,73.9582,74.2954,27750.0
2018-09-04 10:00:00,88.16,88.59,88.12,88.42,17259.0,74.3291,74.6917,74.2954,74.5483,17259.0
2018-09-04 10:30:00,88.37,88.98,88.36,88.97,14534.0,74.5062,75.0205,74.4978,75.0121,14534.0
2018-09-04 11:00:00,88.93,88.93,88.59,88.59,23718.0,74.9783,74.9783,74.6917,74.6917,23718.0
2018-09-04 11:30:00,88.58,88.77,88.57,88.64,5215.0,74.6832,74.8434,74.6748,74.7338,5215.0
2018-09-04 12:00:00,88.61,88.71,88.54,88.54,7899.0,74.7085,74.7928,74.6495,74.6495,7899.0
2018-09-04 12:30:00,88.55,88.76,88.55,88.66,7789.0,74.6579,74.835,74.6579,74.7507,7789.0
2018-09-04 13:00:00,88.62,88.67,88.42,88.48,10184.0,74.717,74.7591,74.5483,74.5989,10184.0
2018-09-04 13:30:00,88.45,88.48,88.39,88.39,5808.0,74.5736,74.5989,74.523,74.523,5808.0
2018-09-04 14:00:00,88.39,88.6,88.39,88.46,14665.0,74.523,74.7001,74.523,74.5821,14665.0
2018-09-04 14:30:00,88.4,88.47,88.29,88.47,14225.0,74.5315,74.5905,74.4387,74.5905,14225.0
2018-09-04 15:00:00,88.47,88.6,88.37,88.41,13609.0,74.5905,74.7001,74.5062,74.5399,13609.0
2018-09-04 15:30:00,88.42,88.51,88.26,88.34,69008.0,74.5483,74.6242,74.4134,74.4809,69008.0
2018-09-05 09:30:00,87.24,87.51,86.66,87.25,58641.0,73.5535,73.7811,73.0645,73.5619,58641.0
2018-09-05 10:00:00,87.25,87.27,86.71,86.86,37318.0,73.5619,73.5788,73.1066,73.2331,37318.0
2018-09-05 10:30:00,86.83,86.9,86.57,86.84,24007.0,73.2078,73.2668,72.9886,73.2162,24007.0
2018-09-05 11:00:00,86.79,86.81,86.24,86.25,15554.0,73.1741,73.1909,72.7103,72.7188,15554.0
2018-09-05 11:30:00,86.21,86.56,86.15,86.45,17203.0,72.6851,72.9801,72.6345,72.8874,17203.0
2018-09-05 12:00:00,86.45,86.53,86.37,86.49,7745.0,72.8874,72.9548,72.82,72.9211,7745.0
2018-09-05 12:30:00,86.5,86.63,86.28,86.3,14669.0,72.9296,73.0392,72.7441,72.7609,14669.0
2018-09-05 13:00:00,86.32,86.81,86.32,86.65,18800.0,72.7778,73.1909,72.7778,73.056,18800.0
2018-09-05 13:30:00,86.63,86.75,86.47,86.55,14309.0,73.0392,73.1403,72.9043,72.9717,14309.0
2018-09-05 14:00:00,86.56,86.76,86.53,86.69,19261.0,72.9801,73.1488,72.9548,73.0897,19261.0
2018-09-05 14:30:00,86.7,86.85,86.62,86.74,32832.0,73.0982,73.2246,73.0307,73.1319,32832.0
2018-09-05 15:00:00,86.74,86.86,86.64,86.68,48932.0,73.1319,73.2331,73.0476,73.0813,48932.0
2018-09-05 15:30:00,86.66,86.77,86.43,86.56,144242.0,73.0645,73.1572,72.8705,72.9801,144242.0
2018-09-06 09:30:00,86.2,86.73,86.17,86.56,30617.0,72.6766,73.1235,72.6513,72.9801,30617.0
2018-09-06 10:00:00,86.52,86.55,86.1,86.17,20252.0,72.9464,72.9717,72.5923,72.6513,20252.0
2018-09-06 10:30:00,86.17,86.17,85.86,85.87,13951.0,72.6513,72.6513,72.39,72.3984,13951.0
2018-09-06 11:00:00,85.88,85.88,85.42,85.57,13007.0,72.4068,72.4068,72.019,72.1455,13007.0
2018-09-06 11:30:00,85.59,85.92,85.57,85.82,10577.0,72.1623,72.4405,72.1455,72.3562,10577.0
2018-09-06 12:00:00,85.84,85.84,85.54,85.54,7526.0,72.3731,72.3731,72.1202,72.1202,7526.0
2018-09-06 12:30:00,85.59,85.61,85.37,85.37,12220.0,72.1623,72.1792,71.9768,71.9768,12220.0
2018-09-06 13:00:00,85.33,85.33,85.21,85.26,10046.0,71.9431,71.9431,71.8419,71.8841,10046.0
2018-09-06 13:30:00,85.22,85.44,85.22,85.36,9384.0,71.8504,72.0359,71.8504,71.9684,9384.0
2018-09-06 14:00:00,85.4,85.6,85.4,85.56,16016.0,72.0021,72.1708,72.0021,72.137,16016.0
2018-09-06 14:30:00,85.58,85.73,85.57,85.72,13968.0,72.1539,72.2804,72.1455,72.2719,13968.0
2018-09-06 15:00:00,85.7,85.99,85.7,85.9,11408.0,72.2551,72.4996,72.2551,72.4237,11408.0
2018-09-06 15:30:00,85.86,85.89,85.71,85.74,57252.0,72.39,72.4153,72.2635,72.2888,57252.0
2018-09-07 09:30:00,85.93,86.56,85.84,86.46,76476.0,72.449,72.9801,72.3731,72.8958,76476.0
2018-09-07 10:00:00,86.56,86.6,86.24,86.25,13561.0,72.9801,73.0139,72.7103,72.7188,13561.0
2018-09-07 10:30:00,86.3,86.38,86.02,86.29,10218.0,72.7609,72.8284,72.5249,72.7525,10218.0
2018-09-07 11:00:00,86.21,86.21,85.61,85.82,20975.0,72.6851,72.6851,72.1792,72.3562,20975.0
2018-09-07 11:30:00,85.87,85.89,85.37,85.37,49964.0,72.3984,72.4153,71.9768,71.9768,49964.0
2018-09-07 12:00:00,85.34,85.45,85.09,85.17,52402.0,71.9515,72.0443,71.7408,71.8082,52402.0
2018-09-07 12:30:00,85.1,85.29,85.03,85.16,10198.0,71.7492,71.9094,71.6902,71.7998,10198.0
2018-09-07 13:00:00,85.17,85.23,85.07,85.19,9432.0,71.8082,71.8588,71.7239,71.8251,9432.0
2018-09-07 13:30:00,85.3,85.34,85.22,85.34,6493.0,71.9178,71.9515,71.8504,71.9515,6493.0
2018-09-07 14:00:00,85.28,85.77,85.28,85.62,9920.0,71.901,72.3141,71.901,72.1876,9920.0
2018-09-07 14:30:00,85.63,85.73,85.57,85.67,11732.0,72.196,72.2804,72.1455,72.2298,11732.0
2018-09-07 15:00:00,85.66,85.7,85.44,85.48,28782.0,72.2213,72.2551,72.0359,72.0696,28782.0
2018-09-07 15:30:00,85.47,85.51,85.33,85.46,92292.0,72.0611,72.0949,71.9431,72.0527,92292.0
2018-09-10 09:30:00,85.36,85.96,85.24,85.75,37759.0,71.9684,72.4743,71.8672,72.2972,37759.0
2018-09-10 10:00:00,85.73,85.75,85.33,85.33,14125.0,72.2804,72.2972,71.9431,71.9431,14125.0
2018-09-10 10:30:00,85.39,85.39,85.24,85.28,11812.0,71.9937,71.9937,71.8672,71.901,11812.0
2018-09-10 11:00:00,85.23,85.49,85.04,85.23,19431.0,71.8588,72.078,71.6986,71.8588,19431.0
2018-09-10 11:30:00,85.28,85.59,85.18,85.54,20839.0,71.901,72.1623,71.8166,72.1202,20839.0
2018-09-10 12:00:00,85.51,85.58,85.34,85.34,15003.0,72.0949,72.1539,71.9515,71.9515,15003.0
2018-09-10 12:30:00,85.32,85.43,85.28,85.3,8696.0,71.9347,72.0274,71.901,71.9178,8696.0
2018-09-10 13:00:00,85.33,85.41,85.25,85.39,14347.0,71.9431,72.0106,71.8757,71.9937,14347.0
2018-09-10 13:30:00,85.41,85.54,85.31,85.46,15568.0,72.0106,72.1202,71.9262,72.0527,15568.0
2018-09-10 14:00:00,85.46,85.67,85.46,85.55,12057.0,72.0527,72.2298,72.0527,72.1286,12057.0
2018-09-10 14:30:00,85.56,85.74,85.52,85.71,20344.0,72.137,72.2888,72.1033,72.2635,20344.0
2018-09-10 15:00:00,85.73,85.98,85.69,85.93,27106.0,72.2804,72.4911,72.2466,72.449,27106.0
2018-09-10 15:30:00,85.89,85.97,85.8,85.87,73839.0,72.4153,72.4827,72.3394,72.3984,73839.0
2018-09-11 09:30:00,85.2,85.2,84.4,84.82,21096.0,71.8335,71.8335,71.159,71.5131,21096.0
2018-09-11 10:00:00,84.75,84.9,84.47,84.5,9598.0,71.4541,71.5806,71.218,71.2433,9598.0
2018-09-11 10:30:00,84.55,84.55,84.24,84.33,12526.0,71.2855,71.2855,71.0241,71.1,12526.0
2018-09-11 11:00:00,84.37,84.52,83.97,84.15,16228.0,71.1337,71.2602,70.7965,70.9482,16228.0
2018-09-11 11:30:00,84.18,84.45,83.98,84.45,14278.0,70.9735,71.2012,70.8049,71.2012,14278.0
2018-09-11 12:00:00,84.45,84.6,84.23,84.5,19766.0,71.2012,71.3276,71.0157,71.2433,19766.0
2018-09-11 12:30:00,84.43,84.62,84.33,84.59,43175.0,71.1843,71.3445,71.1,71.3192,43175.0
2018-09-11 13:00:00,84.61,84.61,84.1,84.21,24003.0,71.3361,71.3361,70.9061,70.9988,24003.0
2018-09-11 13:30:00,84.19,84.27,84.05,84.14,80190.0,70.982,71.0494,70.8639,70.9398,80190.0
2018-09-11 14:00:00,84.14,84.24,84.04,84.22,12395.0,70.9398,71.0241,70.8555,71.0073,12395.0
2018-09-11 14:30:00,84.26,84.33,84.14,84.17,28394.0,71.041,71.1,70.9398,70.9651,28394.0
2018-09-11 15:00:00,84.15,84.22,84.05,84.15,22196.0,70.9482,71.0073,70.8639,70.9482,22196.0
2018-09-11 15:30:00,84.13,84.15,83.94,84.0,83399.0,70.9314,70.9482,70.7712,70.8218,83399.0
2018-09-12 09:30:00,84.5,84.78,84.27,84.57,29183.0,71.2433,71.4794,71.0494,71.3023,29183.0
2018-09-12 10:00:00,84.67,85.09,84.63,84.82,14078.0,71.3867,71.7408,71.3529,71.5131,14078.0
2018-09-12 10:30:00,84.74,85.12,84.61,85.03,29492.0,71.4457,71.7661,71.3361,71.6902,29492.0
2018-09-12 11:00:00,84.97,85.59,84.82,85.45,31255.0,71.6396,72.1623,71.5131,72.0443,31255.0
2018-09-12 11:30:00,85.46,85.47,84.7,84.72,24874.0,72.0527,72.0611,71.4119,71.4288,24874.0
2018-09-12 12:00:00,84.78,85.03,84.72,85.03,5200.0,71.4794,71.6902,71.4288,71.6902,5200.0
2018-09-12 12:30:00,84.96,85.16,84.88,85.11,8001.0,71.6312,71.7998,71.5637,71.7576,8001.0
2018-09-12 13:00:00,85.08,85.27,84.99,85.09,18696.0,71.7323,71.8925,71.6565,71.7408,18696.0
2018-09-12 13:30:00,85.08,85.1,84.8,84.83,6200.0,71.7323,71.7492,71.4963,71.5216,6200.0
2018-09-12 14:00:00,84.8,84.81,84.65,84.71,13438.0,71.4963,71.5047,71.3698,71.4204,13438.0
2018-09-12 14:30:00,84.73,85.01,84.61,84.78,37252.0,71.4372,71.6733,71.3361,71.4794,37252.0
2018-09-12 15:00:00,84.79,84.99,84.7,84.97,11585.0,71.4878,71.6565,71.4119,71.6396,11585.0
2018-09-12 15:30:00,85.0,85.33,84.96,85.16,103412.0,71.6649,71.9431,71.6312,71.7998,103412.0
2018-09-13 09:30:00,87.32,87.79,86.68,86.72,79455.0,73.6209,74.0172,73.0813,73.115,79455.0
2018-09-13 10:00:00,86.78,87.0,86.49,86.56,21345.0,73.1656,73.3511,72.9211,72.9801,21345.0
2018-09-13 10:30:00,86.52,86.7,86.3,86.31,15334.0,72.9464,73.0982,72.7609,72.7694,15334.0
2018-09-13 11:00:00,86.38,86.64,86.31,86.53,28735.0,72.8284,73.0476,72.7694,72.9548,28735.0
2018-09-13 11:30:00,86.52,86.52,86.25,86.41,21988.0,72.9464,72.9464,72.7188,72.8537,21988.0
2018-09-13 12:00:00,86.41,86.54,86.35,86.54,11936.0,72.8537,72.9633,72.8031,72.9633,11936.0
2018-09-13 12:30:00,86.53,86.65,86.46,86.55,10341.0,72.9548,73.056,72.8958,72.9717,10341.0
2018-09-13 13:00:00,86.55,86.62,86.34,86.45,50532.0,72.9717,73.0307,72.7947,72.8874,50532.0
2018-09-13 13:30:00,86.48,86.51,86.21,86.21,14302.0,72.9127,72.938,72.6851,72.6851,14302.0
2018-09-13 14:00:00,86.23,86.26,85.98,86.26,16331.0,72.7019,72.7272,72.4911,72.7272,16331.0
2018-09-13 14:30:00,86.25,86.47,86.15,86.42,12883.0,72.7188,72.9043,72.6345,72.8621,12883.0
2018-09-13 15:00:00,86.42,86.53,86.18,86.19,46902.0,72.8621,72.9548,72.6598,72.6682,46902.0
2018-09-13 15:30:00,86.19,86.3,85.99,86.27,80021.0,72.6682,72.7609,72.4996,72.7356,80021.0
2018-09-14 09:30:00,87.47,87.68,87.27,87.49,35670.0,73.7474,73.9244,73.5788,73.7642,35670.0
2018-09-14 10:00:00,87.43,87.77,87.33,87.73,23838.0,73.7137,74.0003,73.6293,73.9666,23838.0
2018-09-14 10:30:00,87.78,88.12,87.78,87.92,51897.0,74.0087,74.2954,74.0087,74.1268,51897.0
2018-09-14 11:00:00,87.87,88.19,87.85,88.15,31203.0,74.0846,74.3544,74.0678,74.3207,31203.0
2018-09-14 11:30:00,88.14,88.14,87.67,87.89,18428.0,74.3123,74.3123,73.916,74.1015,18428.0
2018-09-14 12:00:00,87.81,87.81,87.26,87.51,24082.0,74.034,74.034,73.5703,73.7811,24082.0
2018-09-14 12:30:00,87.53,87.58,87.32,87.36,23386.0,73.798,73.8401,73.6209,73.6546,23386.0
2018-09-14 13:00:00,87.32,87.43,87.15,87.4,17156.0,73.6209,73.7137,73.4776,73.6884,17156.0
2018-09-14 13:30:00,87.44,87.67,87.37,87.52,31233.0,73.7221,73.916,73.6631,73.7895,31233.0
2018-09-14 14:00:00,87.52,87.56,87.04,87.14,25780.0,73.7895,73.8233,73.3848,73.4692,25780.0
2018-09-14 14:30:00,87.15,87.34,87.01,87.31,39500.0,73.4776,73.6378,73.3595,73.6125,39500.0
2018-09-14 15:00:00,87.31,87.55,87.16,87.46,86849.0,73.6125,73.8148,73.486,73.7389,86849.0
2018-09-14 15:30:00,87.42,87.7,87.39,87.65,78444.0,73.7052,73.9413,73.6799,73.8991,78444.0
2018-09-17 09:30:00,89.25,89.33,88.4,88.52,93136.0,75.2481,75.3156,74.5315,74.6327,93136.0
2018-09-17 10:00:00,88.57,88.69,88.2,88.22,33267.0,74.6748,74.776,74.3629,74.3797,33267.0
2018-09-17 10:30:00,88.21,88.31,88.13,88.2,20907.0,74.3713,74.4556,74.3038,74.3629,20907.0
2018-09-17 11:00:00,88.23,88.57,88.22,88.34,28261.0,74.3881,74.6748,74.3797,74.4809,28261.0
2018-09-17 11:30:00,88.3,88.3,87.81,87.97,16875.0,74.4472,74.4472,74.034,74.1689,16875.0
2018-09-17 12:00:00,87.95,88.07,87.81,87.95,22548.0,74.1521,74.2532,74.034,74.1521,22548.0
2018-09-17 12:30:00,87.99,88.04,87.88,87.95,41793.0,74.1858,74.228,74.0931,74.1521,41793.0
2018-09-17 13:00:00,88.0,88.04,87.88,87.93,7985.0,74.1942,74.228,74.0931,74.1352,7985.0
2018-09-17 13:30:00,87.89,87.97,87.62,87.97,22653.0,74.1015,74.1689,73.8738,74.1689,22653.0
2018-09-17 14:00:00,87.91,88.12,87.9,87.95,35518.0,74.1183,74.2954,74.1099,74.1521,35518.0
2018-09-17 14:30:00,87.95,87.96,87.6,87.64,33906.0,74.1521,74.1605,73.857,73.8907,33906.0
2018-09-17 15:00:00,87.66,87.82,87.6,87.65,60844.0,73.9076,74.0425,73.857,73.8991,60844.0
2018-09-17 15:30:00,87.61,87.72,87.33,87.51,127049.0,73.8654,73.9582,73.6293,73.7811,127049.0
2018-09-18 09:30:00,87.29,87.5,86.59,86.59,86323.0,73.5956,73.7727,73.0054,73.0054,86323.0
2018-09-18 10:00:00,86.61,87.16,86.33,86.99,33970.0,73.0223,73.486,72.7862,73.3427,33970.0
2018-09-18 10:30:00,86.99,87.34,86.82,87.22,33203.0,73.3427,73.6378,73.1994,73.5366,33203.0
2018-09-18 11:00:00,87.29,87.53,87.21,87.53,17909.0,73.5956,73.798,73.5282,73.798,17909.0
2018-09-18 11:30:00,87.57,87.64,87.17,87.32,19033.0,73.8317,73.8907,73.4944,73.6209,19033.0
2018-09-18 12:00:00,87.35,87.49,87.25,87.31,12719.0,73.6462,73.7642,73.5619,73.6125,12719.0
2018-09-18 12:30:00,87.32,87.52,87.17,87.17,13891.0,73.6209,73.7895,73.4944,73.4944,13891.0
2018-09-18 13:00:00,87.18,87.51,87.18,87.25,17213.0,73.5029,73.7811,73.5029,73.5619,17213.0
2018-09-18 13:30:00,87.29,87.57,87.29,87.35,29340.0,73.5956,73.8317,73.5956,73.6462,29340.0
2018-09-18 14:00:00,87.34,87.58,87.31,87.56,20176.0,73.6378,73.8401,73.6125,73.8233,20176.0
2018-09-18 14:30:00,87.54,87.67,87.49,87.55,17176.0,73.8064,73.916,73.7642,73.8148,17176.0
2018-09-18 15:00:00,87.57,87.63,87.48,87.59,22411.0,73.8317,73.8823,73.7558,73.8486,22411.0
2018-09-18 15:30:00,87.58,87.69,87.57,87.6,69611.0,73.8401,73.9329,73.8317,73.857,69611.0
2018-09-19 09:30:00,88.93,89.03,88.48,88.95,37856.0,74.9783,75.0626,74.5989,74.9952,37856.0
2018-09-19 10:00:00,88.86,89.13,88.75,89.04,22403.0,74.9193,75.147,74.8266,75.0711,22403.0
2018-09-19 10:30:00,89.07,89.19,88.72,88.79,43923.0,75.0964,75.1975,74.8013,74.8603,43923.0
2018-09-19 11:00:00,88.79,88.91,88.48,88.62,31710.0,74.8603,74.9615,74.5989,74.717,31710.0
2018-09-19 11:30:00,88.54,88.54,88.23,88.4,16947.0,74.6495,74.6495,74.3881,74.5315,16947.0
2018-09-19 12:00:00,88.4,88.81,88.39,88.7,16334.0,74.5315,74.8772,74.523,74.7844,16334.0
2018-09-19 12:30:00,88.7,88.97,88.56,88.96,24130.0,74.7844,75.0121,74.6664,75.0036,24130.0
2018-09-19 13:00:00,88.92,89.11,88.89,88.94,17861.0,74.9699,75.1301,74.9446,74.9868,17861.0
2018-09-19 13:30:00,88.92,88.96,88.76,88.84,17985.0,74.9699,75.0036,74.835,74.9024,17985.0
2018-09-19 14:00:00,88.8,88.91,88.65,88.65,23309.0,74.8687,74.9615,74.7423,74.7423,23309.0
2018-09-19 14:30:00,88.65,89.08,88.63,88.84,26593.0,74.7423,75.1048,74.7254,74.9024,26593.0
2018-09-19 15:00:00,88.87,88.92,88.74,88.84,70530.0,74.9277,74.9699,74.8181,74.9024,70530.0
2018-09-19 15:30:00,88.83,89.07,88.8,88.9,101281.0,74.894,75.0964,74.8687,74.953,101281.0
2018-09-20 09:30:00,91.16,92.14,91.06,92.14,113045.0,76.8585,77.6847,76.7742,77.6847,113045.0
2018-09-20 10:00:00,92.12,93.27,92.04,92.96,108821.0,77.6679,78.6375,77.6004,78.3761,108821.0
2018-09-20 10:30:00,92.99,93.11,92.57,92.62,146148.0,78.4014,78.5026,78.0473,78.0894,146148.0
2018-09-20 11:00:00,92.58,92.98,92.58,92.79,30770.0,78.0557,78.3929,78.0557,78.2328,30770.0
2018-09-20 11:30:00,92.79,93.31,92.6,93.11,31988.0,78.2328,78.6712,78.0726,78.5026,31988.0
2018-09-20 12:00:00,93.18,93.43,92.84,93.24,78859.0,78.5616,78.7724,78.2749,78.6122,78859.0
2018-09-20 12:30:00,93.28,93.71,93.08,93.62,53142.0,78.6459,79.0084,78.4773,78.9325,53142.0
2018-09-20 13:00:00,93.57,93.84,93.14,93.16,42136.0,78.8904,79.118,78.5278,78.5447,42136.0
2018-09-20 13:30:00,93.16,93.4,93.02,93.22,23248.0,78.5447,78.7471,78.4267,78.5953,23248.0
2018-09-20 14:00:00,93.21,93.57,93.19,93.55,22762.0,78.5869,78.8904,78.57,78.8735,22762.0
2018-09-20 14:30:00,93.55,93.73,93.28,93.62,38042.0,78.8735,79.0253,78.6459,78.9325,38042.0
2018-09-20 15:00:00,93.67,93.92,93.58,93.91,92929.0,78.9747,79.1855,78.8988,79.177,92929.0
2018-09-20 15:30:00,93.9,93.94,93.34,93.48,160495.0,79.1686,79.2023,78.6965,78.8145,160495.0
2018-09-21 09:30:00,95.28,95.83,94.66,94.8,108053.0,80.3321,80.7958,79.8094,79.9274,108053.0
2018-09-21 10:00:00,94.77,94.83,93.93,94.32,104987.0,79.9021,79.9527,79.1939,79.5227,104987.0
2018-09-21 10:30:00,94.32,94.36,93.77,94.04,46406.0,79.5227,79.5564,79.059,79.2867,46406.0
2018-09-21 11:00:00,94.0,94.16,93.32,93.46,61541.0,79.2529,79.3878,78.6796,78.7976,61541.0
2018-09-21 11:30:00,93.46,93.46,92.93,93.06,32694.0,78.7976,78.7976,78.3508,78.4604,32694.0
2018-09-21 12:00:00,93.07,93.32,93.07,93.18,25450.0,78.4688,78.6796,78.4688,78.5616,25450.0
2018-09-21 12:30:00,93.16,93.23,93.01,93.15,23920.0,78.5447,78.6037,78.4182,78.5363,23920.0
2018-09-21 13:00:00,93.14,93.28,92.75,92.77,47880.0,78.5278,78.6459,78.199,78.2159,47880.0
2018-09-21 13:30:00,92.77,93.05,92.49,92.53,57527.0,78.2159,78.452,77.9798,78.0135,57527.0
2018-09-21 14:00:00,92.51,92.82,92.14,92.81,113885.0,77.9967,78.2581,77.6847,78.2496,113885.0
2018-09-21 14:30:00,92.8,93.15,92.63,92.76,63334.0,78.2412,78.5363,78.0979,78.2075,63334.0
2018-09-21 15:00:00,92.8,93.09,92.76,92.98,47184.0,78.2412,78.4857,78.2075,78.3929,47184.0
2018-09-21 15:30:00,92.97,93.73,92.97,93.51,210572.0,78.3845,79.0253,78.3845,78.8398,210572.0
2018-09-24 09:30:00,92.73,92.89,91.27,91.6,57488.0,78.1822,78.3171,76.9512,77.2294,57488.0
2018-09-24 10:00:00,91.56,91.56,90.28,90.56,30568.0,77.1957,77.1957,76.1165,76.3526,30568.0
2018-09-24 10:30:00,90.63,91.45,90.55,91.28,34537.0,76.4116,77.103,76.3442,76.9597,34537.0
2018-09-24 11:00:00,91.17,91.68,90.98,91.45,24879.0,76.8669,77.2969,76.7067,77.103,24879.0
2018-09-24 11:30:00,91.49,91.5,90.89,90.9,19988.0,77.1367,77.1451,76.6308,76.6393,19988.0
2018-09-24 12:00:00,90.89,91.04,90.7,91.04,10286.0,76.6308,76.7573,76.4706,76.7573,10286.0
2018-09-24 12:30:00,91.01,91.57,90.81,91.14,23996.0,76.732,77.2042,76.5634,76.8416,23996.0
2018-09-24 13:00:00,91.19,91.37,91.02,91.12,6302.0,76.8838,77.0355,76.7404,76.8248,6302.0
2018-09-24 13:30:00,91.09,91.37,91.09,91.34,14689.0,76.7995,77.0355,76.7995,77.0102,14689.0
2018-09-24 14:00:00,91.3,91.64,91.3,91.43,9113.0,76.9765,77.2632,76.9765,77.0861,9113.0
2018-09-24 14:30:00,91.43,91.68,91.42,91.66,14099.0,77.0861,77.2969,77.0777,77.28,14099.0
2018-09-24 15:00:00,91.61,91.73,91.53,91.54,19132.0,77.2379,77.3391,77.1704,77.1789,19132.0
2018-09-24 15:30:00,91.61,91.82,91.56,91.75,95703.0,77.2379,77.4149,77.1957,77.3559,95703.0
2018-09-25 09:30:00,90.08,90.16,89.1,89.45,72367.0,75.9479,76.0154,75.1217,75.4167,72367.0
2018-09-25 10:00:00,89.45,89.66,89.12,89.15,16492.0,75.4167,75.5938,75.1385,75.1638,16492.0
2018-09-25 10:30:00,89.15,89.16,88.47,88.47,27621.0,75.1638,75.1722,74.5905,74.5905,27621.0
2018-09-25 11:00:00,88.35,88.47,87.78,87.98,105303.0,74.4893,74.5905,74.0087,74.1774,105303.0
2018-09-25 11:30:00,88.03,88.21,87.76,87.87,38536.0,74.2195,74.3713,73.9919,74.0846,38536.0
2018-09-25 12:00:00,87.86,88.23,87.8,88.09,19495.0,74.0762,74.3881,74.0256,74.2701,19495.0
2018-09-25 12:30:00,88.08,88.09,87.87,87.89,21133.0,74.2617,74.2701,74.0846,74.1015,21133.0
2018-09-25 13:00:00,87.89,88.02,87.61,87.61,47904.0,74.1015,74.2111,73.8654,73.8654,47904.0
2018-09-25 13:30:00,87.62,87.95,87.0,87.21,98361.0,73.8738,74.1521,73.3511,73.5282,98361.0
2018-09-25 14:00:00,87.24,87.52,87.21,87.43,48213.0,73.5535,73.7895,73.5282,73.7137,48213.0
2018-09-25 14:30:00,87.44,87.59,87.05,87.35,63331.0,73.7221,73.8486,73.3933,73.6462,63331.0
2018-09-25 15:00:00,87.27,87.52,87.17,87.35,43299.0,73.5788,73.7895,73.4944,73.6462,43299.0
2018-09-25 15:30:00,87.35,87.48,87.24,87.39,109326.0,73.6462,73.7558,73.5535,73.6799,109326.0
2018-09-26 09:30:00,88.08,88.89,87.85,88.61,66713.0,74.2617,74.9446,74.0678,74.7085,66713.0
2018-09-26 10:00:00,88.58,88.68,88.15,88.4,70276.0,74.6832,74.7675,74.3207,74.5315,70276.0
2018-09-26 10:30:00,88.42,88.56,88.18,88.56,32675.0,74.5483,74.6664,74.346,74.6664,32675.0
2018-09-26 11:00:00,88.59,88.89,88.59,88.85,44585.0,74.6917,74.9446,74.6917,74.9109,44585.0
2018-09-26 11:30:00,88.84,88.89,88.5,88.81,12400.0,74.9024,74.9446,74.6158,74.8772,12400.0
2018-09-26 12:00:00,88.81,88.87,88.67,88.72,9264.0,74.8772,74.9277,74.7591,74.8013,9264.0
2018-09-26 12:30:00,88.74,88.93,88.67,88.75,10431.0,74.8181,74.9783,74.7591,74.8266,10431.0
2018-09-26 13:00:00,88.86,89.15,88.83,89.07,21000.0,74.9193,75.1638,74.894,75.0964,21000.0
2018-09-26 13:30:00,89.08,89.14,89.01,89.01,11344.0,75.1048,75.1554,75.0458,75.0458,11344.0
2018-09-26 14:00:00,89.09,89.56,89.02,89.39,33039.0,75.1132,75.5095,75.0542,75.3662,33039.0
2018-09-26 14:30:00,89.39,89.39,89.07,89.16,21926.0,75.3662,75.3662,75.0964,75.1722,21926.0
2018-09-26 15:00:00,89.16,89.51,89.1,89.35,48380.0,75.1722,75.4673,75.1217,75.3324,48380.0
2018-09-26 15:30:00,89.34,89.46,88.54,88.58,118375.0,75.324,75.4252,74.6495,74.6832,118375.0
2018-09-27 09:30:00,88.04,88.09,87.63,88.05,33463.0,74.228,74.2701,73.8823,74.2364,33463.0
2018-09-27 10:00:00,87.92,88.36,87.88,88.34,15830.0,74.1268,74.4978,74.0931,74.4809,15830.0
2018-09-27 10:30:00,88.34,88.51,88.19,88.38,17483.0,74.4809,74.6242,74.3544,74.5146,17483.0
2018-09-27 11:00:00,88.34,88.48,88.21,88.41,15452.0,74.4809,74.5989,74.3713,74.5399,15452.0
2018-09-27 11:30:00,88.15,88.27,87.94,88.21,5411.0,74.3207,74.4219,74.1436,74.3713,5411.0
2018-09-27 12:00:00,88.21,88.28,88.08,88.12,6394.0,74.3713,74.4303,74.2617,74.2954,6394.0
2018-09-27 12:30:00,88.17,88.28,88.14,88.28,5700.0,74.3376,74.4303,74.3123,74.4303,5700.0
2018-09-27 13:00:00,88.22,88.28,88.05,88.05,4289.0,74.3797,74.4303,74.2364,74.2364,4289.0
2018-09-27 13:30:00,88.12,88.15,88.03,88.07,7259.0,74.2954,74.3207,74.2195,74.2532,7259.0
2018-09-27 14:00:00,88.06,88.1,87.94,88.02,11638.0,74.2448,74.2785,74.1436,74.2111,11638.0
2018-09-27 14:30:00,88.04,88.08,87.88,87.88,13334.0,74.228,74.2617,74.0931,74.0931,13334.0
2018-09-27 15:00:00,87.91,87.91,87.72,87.79,11262.0,74.1183,74.1183,73.9582,74.0172,11262.0
2018-09-27 15:30:00,87.73,87.8,87.57,87.77,45211.0,73.9666,74.0256,73.8317,74.0003,45211.0
2018-09-28 09:30:00,86.6,86.97,86.44,86.97,31100.0,73.0139,73.3258,72.879,73.3258,31100.0
2018-09-28 10:00:00,86.98,87.4,86.96,87.36,13459.0,73.3343,73.6884,73.3174,73.6546,13459.0
2018-09-28 10:30:00,87.37,87.53,87.33,87.48,6853.0,73.6631,73.798,73.6293,73.7558,6853.0
2018-09-28 11:00:00,87.41,87.48,87.25,87.31,10365.0,73.6968,73.7558,73.5619,73.6125,10365.0
2018-09-28 11:30:00,87.31,87.45,87.29,87.29,2616.0,73.6125,73.7305,73.5956,73.5956,2616.0
2018-09-28 12:00:00,87.23,87.28,87.11,87.16,6413.0,73.545,73.5872,73.4439,73.486,6413.0
2018-09-28 12:30:00,87.12,87.15,86.85,87.11,6125.0,73.4523,73.4776,73.2246,73.4439,6125.0
2018-09-28 13:00:00,87.1,87.11,87.02,87.08,4710.0,73.4354,73.4439,73.368,73.4186,4710.0
2018-09-28 13:30:00,87.07,87.09,87.02,87.07,4454.0,73.4101,73.427,73.368,73.4101,4454.0
2018-09-28 14:00:00,87.08,87.15,86.96,87.06,3915.0,73.4186,73.4776,73.3174,73.4017,3915.0
2018-09-28 14:30:00,87.01,87.17,86.97,86.98,12671.0,73.3595,73.4944,73.3258,73.3343,12671.0
2018-09-28 15:00:00,86.95,87.0,86.81,86.93,11145.0,73.309,73.3511,73.1909,73.2921,11145.0
2018-09-28 15:30:00,86.86,86.86,86.6,86.68,52126.0,73.2331,73.2331,73.0139,73.0813,52126.0
2018-10-01 09:30:00,87.26,87.39,86.69,86.98,81674.0,73.5703,73.6799,73.0897,73.3343,81674.0
2018-10-01 10:00:00,86.92,87.05,86.75,86.86,34196.0,73.2837,73.3933,73.1403,73.2331,34196.0
2018-10-01 10:30:00,86.84,86.9,86.69,86.83,16788.0,73.2162,73.2668,73.0897,73.2078,16788.0
2018-10-01 11:00:00,86.84,86.9,86.58,86.77,23436.0,73.2162,73.2668,72.997,73.1572,23436.0
2018-10-01 11:30:00,86.79,86.82,86.42,86.63,11464.0,73.1741,73.1994,72.8621,73.0392,11464.0
2018-10-01 12:00:00,86.63,86.69,86.27,86.28,10636.0,73.0392,73.0897,72.7356,72.7441,10636.0
2018-10-01 12:30:00,86.29,86.44,86.14,86.42,19121.0,72.7525,72.879,72.626,72.8621,19121.0
2018-10-01 13:00:00,86.42,86.61,86.2,86.2,14241.0,72.8621,73.0223,72.6766,72.6766,14241.0
2018-10-01 13:30:00,86.25,86.54,86.23,86.33,17454.0,72.7188,72.9633,72.7019,72.7862,17454.0
2018-10-01 14:00:00,86.3,86.54,86.23,86.51,15954.0,72.7609,72.9633,72.7019,72.938,15954.0
2018-10-01 14:30:00,86.5,86.55,86.38,86.47,24251.0,72.9296,72.9717,72.8284,72.9043,24251.0
2018-10-01 15:00:00,86.44,86.5,86.3,86.37,22612.0,72.879,72.9296,72.7609,72.82,22612.0
2018-10-01 15:30:00,86.36,86.59,86.27,86.49,72470.0,72.8115,73.0054,72.7356,72.9211,72470.0
2018-10-02 09:30:00,85.03,86.38,84.87,86.38,77210.0,71.6902,72.8284,71.5553,72.8284,77210.0
2018-10-02 10:00:00,86.39,86.4,85.85,85.88,53372.0,72.8368,72.8452,72.3815,72.4068,53372.0
2018-10-02 10:30:00,85.83,85.83,85.58,85.7,56401.0,72.3647,72.3647,72.1539,72.2551,56401.0
2018-10-02 11:00:00,85.67,86.2,85.67,86.15,69638.0,72.2298,72.6766,72.2298,72.6345,69638.0
2018-10-02 11:30:00,86.15,87.05,86.13,87.05,58281.0,72.6345,73.3933,72.6176,73.3933,58281.0
2018-10-02 12:00:00,87.05,87.19,86.86,86.95,52053.0,73.3933,73.5113,73.2331,73.309,52053.0
2018-10-02 12:30:00,86.92,86.92,86.69,86.78,28506.0,73.2837,73.2837,73.0897,73.1656,28506.0
2018-10-02 13:00:00,86.82,86.83,86.69,86.81,167957.0,73.1994,73.2078,73.0897,73.1909,167957.0
2018-10-02 13:30:00,86.81,86.82,86.5,86.56,12067.0,73.1909,73.1994,72.9296,72.9801,12067.0
2018-10-02 14:00:00,86.54,86.54,86.3,86.35,15609.0,72.9633,72.9633,72.7609,72.8031,15609.0
2018-10-02 14:30:00,86.35,86.35,85.99,86.04,43558.0,72.8031,72.8031,72.4996,72.5417,43558.0
2018-10-02 15:00:00,86.06,86.38,86.04,86.34,40659.0,72.5586,72.8284,72.5417,72.7947,40659.0
2018-10-02 15:30:00,86.34,86.47,86.2,86.23,86015.0,72.7947,72.9043,72.6766,72.7019,86015.0
2018-10-03 09:30:00,86.35,86.85,86.28,86.55,36271.0,72.8031,73.2246,72.7441,72.9717,36271.0
2018-10-03 10:00:00,86.55,86.98,86.44,86.84,16360.0,72.9717,73.3343,72.879,73.2162,16360.0
2018-10-03 10:30:00,86.84,86.85,86.49,86.59,9787.0,73.2162,73.2246,72.9211,73.0054,9787.0
2018-10-03 11:00:00,86.58,86.59,86.46,86.55,4400.0,72.997,73.0054,72.8958,72.9717,4400.0
2018-10-03 11:30:00,86.63,86.69,86.49,86.65,4769.0,73.0392,73.0897,72.9211,73.056,4769.0
2018-10-03 12:00:00,86.74,87.0,86.63,87.0,11836.0,73.1319,73.3511,73.0392,73.3511,11836.0
2018-10-03 12:30:00,87.05,87.14,86.97,87.07,15067.0,73.3933,73.4692,73.3258,73.4101,15067.0
2018-10-03 13:00:00,87.1,87.21,87.1,87.14,9086.0,73.4354,73.5282,73.4354,73.4692,9086.0
2018-10-03 13:30:00,87.12,87.34,87.01,87.29,9202.0,73.4523,73.6378,73.3595,73.5956,9202.0
2018-10-03 14:00:00,87.33,87.46,87.29,87.4,6151.0,73.6293,73.7389,73.5956,73.6884,6151.0
2018-10-03 14:30:00,87.35,87.41,86.83,86.91,15574.0,73.6462,73.6968,73.2078,73.2752,15574.0
2018-10-03 15:00:00,86.93,86.94,86.5,86.53,11850.0,73.2921,73.3005,72.9296,72.9548,11850.0
2018-10-03 15:30:00,86.52,86.62,86.36,86.39,113702.0,72.9464,73.0307,72.8115,72.8368,113702.0
2018-10-04 09:30:00,85.12,85.12,83.9,84.33,127275.0,71.7661,71.7661,70.7375,71.1,127275.0
2018-10-04 10:00:00,84.35,84.69,84.18,84.48,52170.0,71.1169,71.4035,70.9735,71.2265,52170.0
2018-10-04 10:30:00,84.41,84.69,84.28,84.52,43907.0,71.1674,71.4035,71.0578,71.2602,43907.0
2018-10-04 11:00:00,84.49,84.67,84.27,84.28,35860.0,71.2349,71.3867,71.0494,71.0578,35860.0
2018-10-04 11:30:00,84.31,84.39,83.79,83.8,123112.0,71.0831,71.1506,70.6447,70.6531,123112.0
2018-10-04 12:00:00,83.77,83.77,83.14,83.17,31489.0,70.6278,70.6278,70.0967,70.122,31489.0
2018-10-04 12:30:00,83.17,83.56,83.15,83.31,38603.0,70.122,70.4508,70.1051,70.24,38603.0
2018-10-04 13:00:00,83.25,83.47,83.17,83.41,14040.0,70.1894,70.3749,70.122,70.3243,14040.0
2018-10-04 13:30:00,83.3,83.45,83.1,83.19,16645.0,70.2316,70.3581,70.063,70.1388,16645.0
2018-10-04 14:00:00,83.22,83.64,83.07,83.12,37934.0,70.1641,70.5182,70.0377,70.0798,37934.0
2018-10-04 14:30:00,83.07,83.51,83.02,83.48,32121.0,70.0377,70.4086,69.9955,70.3833,32121.0
2018-10-04 15:00:00,83.47,83.69,83.38,83.54,38850.0,70.3749,70.5604,70.299,70.4339,38850.0
2018-10-04 15:30:00,83.55,83.77,83.38,83.67,100681.0,70.4424,70.6278,70.299,70.5435,100681.0
2018-10-05 09:30:00,81.26,81.79,80.85,81.51,101978.0,68.5116,68.9585,68.1659,68.7224,101978.0
2018-10-05 10:00:00,81.43,82.08,81.43,82.04,142603.0,68.655,69.203,68.655,69.1693,142603.0
2018-10-05 10:30:00,82.03,82.06,81.83,81.88,122908.0,69.1608,69.1861,68.9922,69.0344,122908.0
2018-10-05 11:00:00,81.89,81.91,81.54,81.68,114251.0,69.0428,69.0597,68.7477,68.8657,114251.0
2018-10-05 11:30:00,81.68,81.74,81.3,81.37,34821.0,68.8657,68.9163,68.5454,68.6044,34821.0
2018-10-05 12:00:00,81.37,81.57,81.27,81.38,24388.0,68.6044,68.773,68.5201,68.6128,24388.0
2018-10-05 12:30:00,81.44,81.47,81.2,81.25,23436.0,68.6634,68.6887,68.461,68.5032,23436.0
2018-10-05 13:00:00,81.24,81.35,81.17,81.3,21971.0,68.4948,68.5875,68.4357,68.5454,21971.0
2018-10-05 13:30:00,81.36,81.83,81.24,81.83,24832.0,68.5959,68.9922,68.4948,68.9922,24832.0
2018-10-05 14:00:00,81.76,81.79,81.52,81.56,57216.0,68.9332,68.9585,68.7308,68.7646,57216.0
2018-10-05 14:30:00,81.6,82.04,81.59,81.97,34547.0,68.7983,69.1693,68.7899,69.1102,34547.0
2018-10-05 15:00:00,81.95,82.18,81.84,81.96,42056.0,69.0934,69.2873,69.0006,69.1018,42056.0
2018-10-05 15:30:00,81.96,82.03,81.86,81.94,156003.0,69.1018,69.1608,69.0175,69.0849,156003.0
2018-10-08 09:30:00,80.9,82.44,80.89,82.0,79010.0,68.2081,69.5065,68.1997,69.1355,79010.0
2018-10-08 10:00:00,82.01,82.22,81.78,82.2,33579.0,69.144,69.321,68.95,69.3042,33579.0
2018-10-08 10:30:00,82.25,82.62,82.14,82.36,18193.0,69.3463,69.6583,69.2536,69.4391,18193.0
2018-10-08 11:00:00,82.38,82.4,82.12,82.39,49067.0,69.4559,69.4728,69.2367,69.4643,49067.0
2018-10-08 11:30:00,82.37,82.49,82.08,82.22,54056.0,69.4475,69.5487,69.203,69.321,54056.0
2018-10-08 12:00:00,82.2,82.65,82.18,82.65,58046.0,69.3042,69.6836,69.2873,69.6836,58046.0
2018-10-08 12:30:00,82.62,82.84,82.59,82.6,20566.0,69.6583,69.8438,69.633,69.6414,20566.0
2018-10-08 13:00:00,82.47,82.83,82.37,82.76,42246.0,69.5318,69.8353,69.4475,69.7763,42246.0
2018-10-08 13:30:00,82.76,83.14,82.74,82.91,45580.0,69.7763,70.0967,69.7594,69.9028,45580.0
2018-10-08 14:00:00,82.97,83.29,82.97,83.21,15969.0,69.9534,70.2232,69.9534,70.1557,15969.0
2018-10-08 14:30:00,83.26,83.35,83.2,83.32,33658.0,70.1979,70.2737,70.1473,70.2484,33658.0
2018-10-08 15:00:00,83.27,83.48,83.22,83.28,77212.0,70.2063,70.3833,70.1641,70.2147,77212.0
2018-10-08 15:30:00,83.28,83.53,83.19,83.36,124545.0,70.2147,70.4255,70.1388,70.2822,124545.0
2018-10-09 09:30:00,83.18,83.58,82.73,83.01,42399.0,70.1304,70.4677,69.751,69.9871,42399.0
2018-10-09 10:00:00,83.0,83.13,82.62,83.11,12694.0,69.9786,70.0883,69.6583,70.0714,12694.0
2018-10-09 10:30:00,83.19,83.41,82.95,82.95,28984.0,70.1388,70.3243,69.9365,69.9365,28984.0
2018-10-09 11:00:00,82.88,83.18,82.62,83.09,31680.0,69.8775,70.1304,69.6583,70.0545,31680.0
2018-10-09 11:30:00,83.12,83.13,82.83,82.92,7601.0,70.0798,70.0883,69.8353,69.9112,7601.0
2018-10-09 12:00:00,82.86,82.97,82.3,82.34,13700.0,69.8606,69.9534,69.3885,69.4222,13700.0
2018-10-09 12:30:00,82.38,82.41,82.09,82.11,24128.0,69.4559,69.4812,69.2114,69.2283,24128.0
2018-10-09 13:00:00,82.09,82.53,82.07,82.45,31588.0,69.2114,69.5824,69.1946,69.5149,31588.0
2018-10-09 13:30:00,82.47,82.64,82.23,82.57,19620.0,69.5318,69.6751,69.3294,69.6161,19620.0
2018-10-09 14:00:00,82.55,82.57,82.26,82.39,17403.0,69.5992,69.6161,69.3547,69.4643,17403.0
2018-10-09 14:30:00,82.39,82.63,82.31,82.54,22176.0,69.4643,69.6667,69.3969,69.5908,22176.0
2018-10-09 15:00:00,82.51,82.67,82.34,82.38,32633.0,69.5655,69.7004,69.4222,69.4559,32633.0
2018-10-09 15:30:00,82.4,82.49,82.3,82.33,102232.0,69.4728,69.5487,69.3885,69.4138,102232.0
2018-10-10 09:30:00,81.65,81.65,80.0,80.0,59924.0,68.8404,68.8404,67.4493,67.4493,59924.0
2018-10-10 10:00:00,80.05,80.53,79.89,80.12,175426.0,67.4915,67.8962,67.3566,67.5505,175426.0
2018-10-10 10:30:00,80.09,80.45,79.91,80.17,47536.0,67.5252,67.8287,67.3734,67.5926,47536.0
2018-10-10 11:00:00,80.11,80.79,80.1,80.72,55377.0,67.542,68.1154,67.5336,68.0563,55377.0
2018-10-10 11:30:00,80.66,81.2,80.26,81.09,58493.0,68.0058,68.461,67.6685,68.3683,58493.0
2018-10-10 12:00:00,81.13,81.34,81.08,81.3,12762.0,68.402,68.5791,68.3599,68.5454,12762.0
2018-10-10 12:30:00,81.22,81.4,81.08,81.26,22713.0,68.4779,68.6297,68.3599,68.5116,22713.0
2018-10-10 13:00:00,81.32,81.43,81.21,81.21,26407.0,68.5622,68.655,68.4695,68.4695,26407.0
2018-10-10 13:30:00,81.24,81.33,80.97,81.13,14254.0,68.4948,68.5706,68.2671,68.402,14254.0
2018-10-10 14:00:00,81.08,81.11,80.42,80.6,117623.0,68.3599,68.3852,67.8034,67.9552,117623.0
2018-10-10 14:30:00,80.62,80.93,80.52,80.87,55703.0,67.972,68.2334,67.8877,68.1828,55703.0
2018-10-10 15:00:00,80.9,80.9,80.35,80.66,36205.0,68.2081,68.2081,67.7444,68.0058,36205.0
2018-10-10 15:30:00,80.68,80.68,79.87,79.94,192243.0,68.0226,68.0226,67.3397,67.3987,192243.0
2018-10-11 09:30:00,81.63,82.38,80.79,82.14,116203.0,68.8236,69.4559,68.1154,69.2536,116203.0
2018-10-11 10:00:00,82.18,82.18,81.1,81.16,43506.0,69.2873,69.2873,68.3767,68.4273,43506.0
2018-10-11 10:30:00,81.2,81.48,80.71,80.71,26401.0,68.461,68.6971,68.0479,68.0479,26401.0
2018-10-11 11:00:00,80.7,80.93,80.28,80.78,34135.0,68.0395,68.2334,67.6854,68.1069,34135.0
2018-10-11 11:30:00,80.72,81.19,80.58,80.88,17797.0,68.0563,68.4526,67.9383,68.1912,17797.0
2018-10-11 12:00:00,80.83,81.1,80.63,81.01,85347.0,68.1491,68.3767,67.9805,68.3008,85347.0
2018-10-11 12:30:00,80.97,80.97,80.65,80.79,8400.0,68.2671,68.2671,67.9973,68.1154,8400.0
2018-10-11 13:00:00,80.75,80.93,80.53,80.77,16508.0,68.0816,68.2334,67.8962,68.0985,16508.0
2018-10-11 13:30:00,80.82,80.89,80.49,80.8,22942.0,68.1407,68.1997,67.8624,68.1238,22942.0
2018-10-11 14:00:00,80.78,80.82,80.42,80.71,70376.0,68.1069,68.1407,67.8034,68.0479,70376.0
2018-10-11 14:30:00,80.67,80.77,79.92,80.31,67378.0,68.0142,68.0985,67.3819,67.7107,67378.0
2018-10-11 15:00:00,80.31,81.21,80.25,80.88,49365.0,67.7107,68.4695,67.6601,68.1912,49365.0
2018-10-11 15:30:00,80.86,81.04,80.5,80.5,144666.0,68.1744,68.3261,67.8709,67.8709,144666.0
2018-10-12 09:30:00,82.03,82.09,80.98,80.98,42913.0,69.1608,69.2114,68.2756,68.2756,42913.0
2018-10-12 10:00:00,80.89,80.89,79.95,80.28,63194.0,68.1997,68.1997,67.4071,67.6854,63194.0
2018-10-12 10:30:00,80.31,80.71,79.88,79.94,82848.0,67.7107,68.0479,67.3481,67.3987,82848.0
2018-10-12 11:00:00,79.94,80.14,79.78,79.82,60582.0,67.3987,67.5673,67.2638,67.2975,60582.0
2018-10-12 11:30:00,79.84,79.93,79.25,79.54,26524.0,67.3144,67.3903,66.817,67.0615,26524.0
2018-10-12 12:00:00,79.45,79.45,78.97,79.01,22694.0,66.9856,66.9856,66.5809,66.6146,22694.0
2018-10-12 12:30:00,79.03,79.09,78.11,78.54,32911.0,66.6315,66.6821,65.8558,66.2184,32911.0
2018-10-12 13:00:00,78.57,78.93,78.55,78.55,24612.0,66.2436,66.5472,66.2268,66.2268,24612.0
2018-10-12 13:30:00,78.55,79.19,78.42,78.98,28696.0,66.2268,66.7664,66.1172,66.5893,28696.0
2018-10-12 14:00:00,79.01,79.1,78.67,78.97,17007.0,66.6146,66.6905,66.328,66.5809,17007.0
2018-10-12 14:30:00,79.09,79.67,78.83,79.56,32728.0,66.6821,67.1711,66.4629,67.0783,32728.0
2018-10-12 15:00:00,79.57,79.89,79.42,79.7,46416.0,67.0868,67.3566,66.9603,67.1964,46416.0
2018-10-12 15:30:00,79.69,80.13,79.45,80.11,129099.0,67.1879,67.5589,66.9856,67.542,129099.0
2018-10-15 09:30:00,79.59,80.5,79.58,80.2,54601.0,67.1036,67.8709,67.0952,67.6179,54601.0
2018-10-15 10:00:00,80.17,80.35,79.9,80.35,60581.0,67.5926,67.7444,67.365,67.7444,60581.0
2018-10-15 10:30:00,80.31,80.63,80.28,80.48,23636.0,67.7107,67.9805,67.6854,67.854,23636.0
2018-10-15 11:00:00,80.48,81.17,80.47,80.91,33134.0,67.854,68.4357,67.8456,68.2165,33134.0
2018-10-15 11:30:00,80.89,81.08,80.61,80.85,9311.0,68.1997,68.3599,67.9636,68.1659,9311.0
2018-10-15 12:00:00,80.74,80.93,80.67,80.84,16589.0,68.0732,68.2334,68.0142,68.1575,16589.0
2018-10-15 12:30:00,80.86,81.01,80.74,80.98,15767.0,68.1744,68.3008,68.0732,68.2756,15767.0
2018-10-15 13:00:00,80.97,80.97,80.68,80.81,10481.0,68.2671,68.2671,68.0226,68.1322,10481.0
2018-10-15 13:30:00,80.84,81.16,80.83,81.12,18504.0,68.1575,68.4273,68.1491,68.3936,18504.0
2018-10-15 14:00:00,81.09,81.09,80.84,80.97,50105.0,68.3683,68.3683,68.1575,68.2671,50105.0
2018-10-15 14:30:00,80.97,81.2,80.97,81.14,82939.0,68.2671,68.461,68.2671,68.4105,82939.0
2018-10-15 15:00:00,81.16,81.16,80.58,80.66,70977.0,68.4273,68.4273,67.9383,68.0058,70977.0
2018-10-15 15:30:00,80.65,80.76,80.48,80.52,85117.0,67.9973,68.0901,67.854,67.8877,85117.0
2018-10-16 09:30:00,82.25,82.42,81.85,82.29,81038.0,69.3463,69.4896,69.0091,69.38,81038.0
2018-10-16 10:00:00,82.34,82.6,82.13,82.2,30767.0,69.4222,69.6414,69.2451,69.3042,30767.0
2018-10-16 10:30:00,82.13,82.45,82.01,82.42,28784.0,69.2451,69.5149,69.144,69.4896,28784.0
2018-10-16 11:00:00,82.42,82.58,82.3,82.52,30709.0,69.4896,69.6245,69.3885,69.574,30709.0
2018-10-16 11:30:00,82.51,82.51,82.18,82.44,39126.0,69.5655,69.5655,69.2873,69.5065,39126.0
2018-10-16 12:00:00,82.41,82.41,82.13,82.15,9556.0,69.4812,69.4812,69.2451,69.262,9556.0
2018-10-16 12:30:00,82.13,82.4,82.13,82.32,15770.0,69.2451,69.4728,69.2451,69.4053,15770.0
2018-10-16 13:00:00,82.32,82.34,82.24,82.27,18254.0,69.4053,69.4222,69.3379,69.3632,18254.0
2018-10-16 13:30:00,82.26,82.44,82.24,82.4,21842.0,69.3547,69.5065,69.3379,69.4728,21842.0
2018-10-16 14:00:00,82.4,82.56,82.28,82.37,20733.0,69.4728,69.6077,69.3716,69.4475,20733.0
2018-10-16 14:30:00,82.38,82.5,82.31,82.31,23324.0,69.4559,69.5571,69.3969,69.3969,23324.0
2018-10-16 15:00:00,82.34,82.36,82.17,82.3,41833.0,69.4222,69.4391,69.2789,69.3885,41833.0
2018-10-16 15:30:00,82.3,82.69,82.27,82.65,124841.0,69.3885,69.7173,69.3632,69.6836,124841.0
2018-10-17 09:30:00,82.19,82.23,81.02,81.02,58971.0,69.2957,69.3294,68.3093,68.3093,58971.0
2018-10-17 10:00:00,80.94,81.09,80.61,81.03,40661.0,68.2418,68.3683,67.9636,68.3177,40661.0
2018-10-17 10:30:00,81.06,81.14,80.6,80.77,24216.0,68.343,68.4105,67.9552,68.0985,24216.0
2018-10-17 11:00:00,80.79,80.93,80.53,80.83,19422.0,68.1154,68.2334,67.8962,68.1491,19422.0
2018-10-17 11:30:00,80.82,81.28,80.76,81.2,18230.0,68.1407,68.5285,68.0901,68.461,18230.0
2018-10-17 12:00:00,81.24,81.73,81.24,81.72,19406.0,68.4948,68.9079,68.4948,68.8995,19406.0
2018-10-17 12:30:00,81.67,81.78,81.41,81.78,10614.0,68.8573,68.95,68.6381,68.95,10614.0
2018-10-17 13:00:00,81.76,81.95,81.73,81.74,11691.0,68.9332,69.0934,68.9079,68.9163,11691.0
2018-10-17 13:30:00,81.73,81.84,81.55,81.82,12561.0,68.9079,69.0006,68.7561,68.9838,12561.0
2018-10-17 14:00:00,81.78,81.78,81.23,81.42,30745.0,68.95,68.95,68.4863,68.6465,30745.0
2018-10-17 14:30:00,81.31,81.65,81.15,81.58,14040.0,68.5538,68.8404,68.4189,68.7814,14040.0
2018-10-17 15:00:00,81.52,81.86,81.46,81.75,23399.0,68.7308,69.0175,68.6802,68.9248,23399.0
2018-10-17 15:30:00,81.71,81.91,81.53,81.83,85214.0,68.891,69.0597,68.7393,68.9922,85214.0
2018-10-18 09:30:00,79.86,80.46,79.44,80.17,44654.0,67.3313,67.8371,66.9772,67.5926,44654.0
2018-10-18 10:00:00,80.16,80.37,80.01,80.28,53453.0,67.5842,67.7613,67.4577,67.6854,53453.0
2018-10-18 10:30:00,80.38,80.96,80.38,80.69,19553.0,67.7697,68.2587,67.7697,68.0311,19553.0
2018-10-18 11:00:00,80.73,80.73,80.15,80.28,36854.0,68.0648,68.0648,67.5758,67.6854,36854.0
2018-10-18 11:30:00,80.31,80.46,79.93,80.21,24853.0,67.7107,67.8371,67.3903,67.6264,24853.0
2018-10-18 12:00:00,80.15,80.37,80.05,80.24,12513.0,67.5758,67.7613,67.4915,67.6516,12513.0
2018-10-18 12:30:00,80.23,80.37,80.11,80.15,43490.0,67.6432,67.7613,67.542,67.5758,43490.0
2018-10-18 13:00:00,80.16,80.16,79.86,79.92,73417.0,67.5842,67.5842,67.3313,67.3819,73417.0
2018-10-18 13:30:00,79.88,79.94,79.5,79.53,83503.0,67.3481,67.3987,67.0277,67.053,83503.0
2018-10-18 14:00:00,79.52,79.92,79.52,79.58,21298.0,67.0446,67.3819,67.0446,67.0952,21298.0
2018-10-18 14:30:00,79.58,79.98,79.48,79.67,33505.0,67.0952,67.4324,67.0109,67.1711,33505.0
2018-10-18 15:00:00,79.68,79.91,79.6,79.79,65831.0,67.1795,67.3734,67.1121,67.2722,65831.0
2018-10-18 15:30:00,79.75,79.87,79.59,79.81,167708.0,67.2385,67.3397,67.1036,67.2891,167708.0
2018-10-19 09:30:00,76.73,79.29,76.61,79.16,298871.0,64.6923,66.8507,64.5911,66.7411,298871.0
2018-10-19 10:00:00,79.22,79.72,78.72,78.77,112153.0,66.7917,67.2132,66.3701,66.4123,112153.0
2018-10-19 10:30:00,78.73,79.05,78.59,78.79,47500.0,66.3785,66.6483,66.2605,66.4291,47500.0
2018-10-19 11:00:00,78.79,79.41,78.76,78.98,66628.0,66.4291,66.9519,66.4038,66.5893,66628.0
2018-10-19 11:30:00,79.01,79.51,78.73,79.49,28916.0,66.6146,67.0362,66.3785,67.0193,28916.0
2018-10-19 12:00:00,79.53,79.55,79.01,79.11,34032.0,67.053,67.0699,66.6146,66.6989,34032.0
2018-10-19 12:30:00,79.1,79.35,79.03,79.26,32167.0,66.6905,66.9013,66.6315,66.8254,32167.0
2018-10-19 13:00:00,79.26,79.32,79.08,79.18,42249.0,66.8254,66.876,66.6736,66.7579,42249.0
2018-10-19 13:30:00,79.15,79.39,79.09,79.09,30972.0,66.7327,66.935,66.6821,66.6821,30972.0
2018-10-19 14:00:00,79.08,79.36,78.69,79.34,64898.0,66.6736,66.9097,66.3448,66.8928,64898.0
2018-10-19 14:30:00,79.35,79.64,79.2,79.45,72613.0,66.9013,67.1458,66.7748,66.9856,72613.0
2018-10-19 15:00:00,79.47,79.85,79.28,79.84,141006.0,67.0024,67.3228,66.8423,67.3144,141006.0
2018-10-19 15:30:00,79.84,80.05,79.65,79.97,264008.0,67.3144,67.4915,67.1542,67.424,264008.0
2018-10-22 09:30:00,79.81,80.44,79.77,80.19,355598.0,67.2891,67.8203,67.2554,67.6095,355598.0
2018-10-22 10:00:00,80.19,80.47,80.05,80.47,123957.0,67.6095,67.8456,67.4915,67.8456,123957.0
2018-10-22 10:30:00,80.48,80.81,80.3,80.74,82543.0,67.854,68.1322,67.7022,68.0732,82543.0
2018-10-22 11:00:00,80.74,80.84,80.56,80.7,43450.0,68.0732,68.1575,67.9214,68.0395,43450.0
2018-10-22 11:30:00,80.68,80.77,80.5,80.65,17575.0,68.0226,68.0985,67.8709,67.9973,17575.0
2018-10-22 12:00:00,80.7,80.97,80.35,80.49,20275.0,68.0395,68.2671,67.7444,67.8624,20275.0
2018-10-22 12:30:00,80.51,80.53,80.28,80.36,16215.0,67.8793,67.8962,67.6854,67.7528,16215.0
2018-10-22 13:00:00,80.35,80.62,80.31,80.4,30086.0,67.7444,67.972,67.7107,67.7865,30086.0
2018-10-22 13:30:00,80.5,80.79,80.5,80.77,22712.0,67.8709,68.1154,67.8709,68.0985,22712.0
2018-10-22 14:00:00,80.77,80.88,80.71,80.81,18248.0,68.0985,68.1912,68.0479,68.1322,18248.0
2018-10-22 14:30:00,80.8,81.08,80.78,80.84,61711.0,68.1238,68.3599,68.1069,68.1575,61711.0
2018-10-22 15:00:00,80.81,80.96,80.54,80.61,58115.0,68.1322,68.2587,67.9046,67.9636,58115.0
2018-10-22 15:30:00,80.6,80.77,80.51,80.68,203539.0,67.9552,68.0985,67.8793,68.0226,203539.0
2018-10-23 09:30:00,78.62,79.86,78.55,79.81,144370.0,66.2858,67.3313,66.2268,67.2891,144370.0
2018-10-23 10:00:00,79.79,79.93,79.42,79.51,66369.0,67.2722,67.3903,66.9603,67.0362,66369.0
2018-10-23 10:30:00,79.52,80.51,79.38,80.5,59549.0,67.0446,67.8793,66.9266,67.8709,59549.0
2018-10-23 11:00:00,80.47,81.52,80.42,81.2,84556.0,67.8456,68.7308,67.8034,68.461,84556.0
2018-10-23 11:30:00,81.23,81.78,81.22,81.68,29617.0,68.4863,68.95,68.4779,68.8657,29617.0
2018-10-23 12:00:00,81.63,82.49,81.51,82.34,45221.0,68.8236,69.5487,68.7224,69.4222,45221.0
2018-10-23 12:30:00,82.51,82.56,82.18,82.2,43547.0,69.5655,69.6077,69.2873,69.3042,43547.0
2018-10-23 13:00:00,82.17,82.93,82.16,82.76,32943.0,69.2789,69.9196,69.2704,69.7763,32943.0
2018-10-23 13:30:00,82.81,82.95,82.11,82.11,20053.0,69.8185,69.9365,69.2283,69.2283,20053.0
2018-10-23 14:00:00,82.15,82.48,81.98,82.41,52424.0,69.262,69.5402,69.1187,69.4812,52424.0
2018-10-23 14:30:00,82.46,82.85,82.28,82.55,64148.0,69.5234,69.8522,69.3716,69.5992,64148.0
2018-10-23 15:00:00,82.67,82.95,82.45,82.45,58813.0,69.7004,69.9365,69.5149,69.5149,58813.0
2018-10-23 15:30:00,82.47,82.62,82.05,82.2,132116.0,69.5318,69.6583,69.1777,69.3042,132116.0
2018-10-24 09:30:00,80.27,80.32,79.51,79.97,171939.0,67.6769,67.7191,67.0362,67.424,171939.0
2018-10-24 10:00:00,79.95,80.45,79.81,79.86,196310.0,67.4071,67.8287,67.2891,67.3313,196310.0
2018-10-24 10:30:00,79.86,80.02,79.36,79.6,80118.0,67.3313,67.4662,66.9097,67.1121,80118.0
2018-10-24 11:00:00,79.59,79.64,78.96,79.03,36075.0,67.1036,67.1458,66.5725,66.6315,36075.0
2018-10-24 11:30:00,79.05,79.95,79.05,79.9,22654.0,66.6483,67.4071,66.6483,67.365,22654.0
2018-10-24 12:00:00,79.8,79.95,79.48,79.63,20769.0,67.2807,67.4071,67.0109,67.1373,20769.0
2018-10-24 12:30:00,79.58,79.58,79.06,79.1,20398.0,67.0952,67.0952,66.6568,66.6905,20398.0
2018-10-24 13:00:00,79.11,79.37,78.85,79.03,42427.0,66.6989,66.9181,66.4797,66.6315,42427.0
2018-10-24 13:30:00,79.08,79.17,78.89,79.01,44220.0,66.6736,66.7495,66.5134,66.6146,44220.0
2018-10-24 14:00:00,79.05,79.22,78.53,79.22,58182.0,66.6483,66.7917,66.2099,66.7917,58182.0
2018-10-24 14:30:00,79.27,79.46,78.95,78.98,43326.0,66.8338,66.994,66.564,66.5893,43326.0
2018-10-24 15:00:00,78.93,79.08,78.49,78.51,86369.0,66.5472,66.6736,66.1762,66.1931,86369.0
2018-10-24 15:30:00,78.52,78.6,77.71,77.91,221968.0,66.2015,66.2689,65.5186,65.6872,221968.0
2018-10-25 09:30:00,77.75,78.69,77.38,78.48,120145.0,65.5523,66.3448,65.2403,66.1678,120145.0
2018-10-25 10:00:00,78.48,79.34,78.31,78.79,58850.0,66.1678,66.8928,66.0244,66.4291,58850.0
2018-10-25 10:30:00,78.88,79.3,78.76,79.16,46019.0,66.505,66.8591,66.4038,66.7411,46019.0
2018-10-25 11:00:00,79.12,79.23,78.75,79.12,67748.0,66.7074,66.8001,66.3954,66.7074,67748.0
2018-10-25 11:30:00,79.22,79.46,79.12,79.32,47580.0,66.7917,66.994,66.7074,66.876,47580.0
2018-10-25 12:00:00,79.29,79.7,78.79,78.81,57263.0,66.8507,67.1964,66.4291,66.446,57263.0
2018-10-25 12:30:00,78.78,79.12,78.78,79.12,22861.0,66.4207,66.7074,66.4207,66.7074,22861.0
2018-10-25 13:00:00,79.14,79.35,79.0,79.3,42474.0,66.7242,66.9013,66.6062,66.8591,42474.0
2018-10-25 13:30:00,79.34,79.44,79.05,79.22,61894.0,66.8928,66.9772,66.6483,66.7917,61894.0
2018-10-25 14:00:00,79.26,80.18,79.23,80.05,41164.0,66.8254,67.6011,66.8001,67.4915,41164.0
2018-10-25 14:30:00,80.03,80.13,79.7,79.93,54603.0,67.4746,67.5589,67.1964,67.3903,54603.0
2018-10-25 15:00:00,79.95,80.34,79.9,80.05,145248.0,67.4071,67.736,67.365,67.4915,145248.0
2018-10-25 15:30:00,80.02,80.35,79.68,80.13,350321.0,67.4662,67.7444,67.1795,67.5589,350321.0
2018-10-26 09:30:00,76.17,80.12,75.99,79.44,222252.0,64.2202,67.5505,64.0684,66.9772,222252.0
2018-10-26 10:00:00,79.12,80.75,78.94,80.42,122296.0,66.7074,68.0816,66.5556,67.8034,122296.0
2018-10-26 10:30:00,80.33,80.44,77.85,78.06,199631.0,67.7275,67.8203,65.6366,65.8137,199631.0
2018-10-26 11:00:00,78.02,79.76,77.89,79.59,85851.0,65.7799,67.247,65.6703,67.1036,85851.0
2018-10-26 11:30:00,79.5,80.44,79.0,80.34,64138.0,67.0277,67.8203,66.6062,67.736,64138.0
2018-10-26 12:00:00,80.3,81.22,80.15,81.15,61624.0,67.7022,68.4779,67.5758,68.4189,61624.0
2018-10-26 12:30:00,81.19,81.38,80.88,81.3,60199.0,68.4526,68.6128,68.1912,68.5454,60199.0
2018-10-26 13:00:00,81.34,81.62,81.21,81.32,80374.0,68.5791,68.8151,68.4695,68.5622,80374.0
2018-10-26 13:30:00,81.34,81.71,81.26,81.42,59563.0,68.5791,68.891,68.5116,68.6465,59563.0
2018-10-26 14:00:00,81.44,81.95,80.92,81.43,58392.0,68.6634,69.0934,68.225,68.655,58392.0
2018-10-26 14:30:00,81.41,81.74,81.09,81.2,65891.0,68.6381,68.9163,68.3683,68.461,65891.0
2018-10-26 15:00:00,81.17,81.86,81.04,81.53,109212.0,68.4357,69.0175,68.3261,68.7393,109212.0
2018-10-26 15:30:00,81.48,81.94,81.2,81.81,211453.0,68.6971,69.0849,68.461,68.9753,211453.0
2018-10-29 09:30:00,85.24,87.96,85.17,87.0,252357.0,71.8672,74.1605,71.8082,73.3511,252357.0
2018-10-29 10:00:00,87.08,87.89,86.85,87.87,129815.0,73.4186,74.1015,73.2246,74.0846,129815.0
2018-10-29 10:30:00,87.79,88.17,86.93,87.51,174901.0,74.0172,74.3376,73.2921,73.7811,174901.0
2018-10-29 11:00:00,87.54,87.61,86.96,87.58,115305.0,73.8064,73.8654,73.3174,73.8401,115305.0
2018-10-29 11:30:00,87.63,87.85,86.67,86.76,76917.0,73.8823,74.0678,73.0729,73.1488,76917.0
2018-10-29 12:00:00,86.74,87.26,86.62,87.21,94509.0,73.1319,73.5703,73.0307,73.5282,94509.0
2018-10-29 12:30:00,87.05,87.59,86.81,87.1,56836.0,73.3933,73.8486,73.1909,73.4354,56836.0
2018-10-29 13:00:00,87.06,87.45,86.97,87.12,59833.0,73.4017,73.7305,73.3258,73.4523,59833.0
2018-10-29 13:30:00,87.07,87.28,86.8,86.87,48934.0,73.4101,73.5872,73.1825,73.2415,48934.0
2018-10-29 14:00:00,86.85,87.04,86.18,86.28,102512.0,73.2246,73.3848,72.6598,72.7441,102512.0
2018-10-29 14:30:00,86.25,86.34,85.59,85.76,70100.0,72.7188,72.7947,72.1623,72.3056,70100.0
2018-10-29 15:00:00,85.79,85.9,84.88,85.4,147805.0,72.3309,72.4237,71.5637,72.0021,147805.0
2018-10-29 15:30:00,85.36,85.39,83.98,84.85,227571.0,71.9684,71.9937,70.8049,71.5384,227571.0
2018-10-30 09:30:00,84.76,84.76,83.53,84.14,138205.0,71.4625,71.4625,70.4255,70.9398,138205.0
2018-10-30 10:00:00,84.07,84.12,83.09,83.46,56080.0,70.8808,70.9229,70.0545,70.3665,56080.0
2018-10-30 10:30:00,83.4,83.4,82.45,82.49,62798.0,70.3159,70.3159,69.5149,69.5487,62798.0
2018-10-30 11:00:00,82.49,83.35,82.4,83.1,67834.0,69.5487,70.2737,69.4728,70.063,67834.0
2018-10-30 11:30:00,83.17,83.7,83.04,83.26,53645.0,70.122,70.5688,70.0124,70.1979,53645.0
2018-10-30 12:00:00,83.34,83.48,83.22,83.38,47566.0,70.2653,70.3833,70.1641,70.299,47566.0
2018-10-30 12:30:00,83.3,83.3,82.53,82.54,33731.0,70.2316,70.2316,69.5824,69.5908,33731.0
2018-10-30 13:00:00,82.53,82.64,82.18,82.32,19576.0,69.5824,69.6751,69.2873,69.4053,19576.0
2018-10-30 13:30:00,82.35,82.83,82.28,82.83,56827.0,69.4306,69.8353,69.3716,69.8353,56827.0
2018-10-30 14:00:00,82.82,82.85,81.93,82.06,65017.0,69.8269,69.8522,69.0765,69.1861,65017.0
2018-10-30 14:30:00,82.06,82.52,82.06,82.44,31356.0,69.1861,69.574,69.1861,69.5065,31356.0
2018-10-30 15:00:00,82.44,82.64,82.24,82.46,44601.0,69.5065,69.6751,69.3379,69.5234,44601.0
2018-10-30 15:30:00,82.51,82.87,82.47,82.84,116213.0,69.5655,69.869,69.5318,69.8438,116213.0
2018-10-31 09:30:00,83.73,83.97,83.06,83.82,58486.0,70.5941,70.7965,70.0292,70.67,58486.0
2018-10-31 10:00:00,83.87,83.91,83.09,83.13,118806.0,70.7122,70.7459,70.0545,70.0883,118806.0
2018-10-31 10:30:00,83.06,83.52,82.91,83.05,41309.0,70.0292,70.4171,69.9028,70.0208,41309.0
2018-10-31 11:00:00,83.14,83.25,82.53,82.87,69320.0,70.0967,70.1894,69.5824,69.869,69320.0
2018-10-31 11:30:00,82.87,82.95,82.55,82.93,17901.0,69.869,69.9365,69.5992,69.9196,17901.0
2018-10-31 12:00:00,82.96,83.15,82.75,83.03,18044.0,69.9449,70.1051,69.7679,70.0039,18044.0
2018-10-31 12:30:00,83.06,83.54,83.06,83.52,10436.0,70.0292,70.4339,70.0292,70.4171,10436.0
2018-10-31 13:00:00,83.45,83.62,83.12,83.12,21950.0,70.3581,70.5014,70.0798,70.0798,21950.0
2018-10-31 13:30:00,83.12,83.25,82.84,82.99,20504.0,70.0798,70.1894,69.8438,69.9702,20504.0
2018-10-31 14:00:00,82.97,83.62,82.95,83.61,32335.0,69.9534,70.5014,69.9365,70.4929,32335.0
2018-10-31 14:30:00,83.65,83.82,83.42,83.5,23042.0,70.5267,70.67,70.3328,70.4002,23042.0
2018-10-31 15:00:00,83.48,83.79,83.41,83.7,28822.0,70.3833,70.6447,70.3243,70.5688,28822.0
2018-10-31 15:30:00,83.7,83.74,83.24,83.31,154110.0,70.5688,70.6026,70.181,70.24,154110.0
2018-11-01 09:30:00,83.13,83.23,82.51,82.88,53309.0,70.0883,70.1726,69.5655,69.8775,53309.0
2018-11-01 10:00:00,82.81,83.32,82.49,83.12,39371.0,69.8185,70.2484,69.5487,70.0798,39371.0
2018-11-01 10:30:00,83.17,83.77,82.99,83.77,42589.0,70.122,70.6278,69.9702,70.6278,42589.0
2018-11-01 11:00:00,83.88,84.54,83.47,84.54,23908.0,70.7206,71.277,70.3749,71.277,23908.0
2018-11-01 11:30:00,84.63,85.08,84.52,84.58,29982.0,71.3529,71.7323,71.2602,71.3108,29982.0
2018-11-01 12:00:00,84.59,84.76,84.27,84.42,54953.0,71.3192,71.4625,71.0494,71.1759,54953.0
2018-11-01 12:30:00,84.53,85.46,84.52,85.46,20188.0,71.2686,72.0527,71.2602,72.0527,20188.0
2018-11-01 13:00:00,85.47,85.76,85.3,85.76,19913.0,72.0611,72.3056,71.9178,72.3056,19913.0
2018-11-01 13:30:00,85.72,85.74,85.22,85.29,12760.0,72.2719,72.2888,71.8504,71.9094,12760.0
2018-11-01 14:00:00,85.26,85.42,85.15,85.29,18036.0,71.8841,72.019,71.7913,71.9094,18036.0
2018-11-01 14:30:00,85.27,85.65,85.2,85.62,18146.0,71.8925,72.2129,71.8335,72.1876,18146.0
2018-11-01 15:00:00,85.6,85.66,85.47,85.58,27539.0,72.1708,72.2213,72.0611,72.1539,27539.0
2018-11-01 15:30:00,85.55,85.67,85.43,85.44,91214.0,72.1286,72.2298,72.0274,72.0359,91214.0
2018-11-02 09:30:00,87.23,88.06,86.15,87.56,44701.0,73.545,74.2448,72.6345,73.8233,44701.0
2018-11-02 10:00:00,87.61,87.61,86.07,86.42,19119.0,73.8654,73.8654,72.567,72.8621,19119.0
2018-11-02 10:30:00,86.28,86.65,85.36,86.55,22631.0,72.7441,73.056,71.9684,72.9717,22631.0
2018-11-02 11:00:00,86.47,86.63,85.93,85.94,11585.0,72.9043,73.0392,72.449,72.4574,11585.0
2018-11-02 11:30:00,86.04,86.3,85.82,86.17,24067.0,72.5417,72.7609,72.3562,72.6513,24067.0
2018-11-02 12:00:00,86.13,86.13,85.6,85.74,8697.0,72.6176,72.6176,72.1708,72.2888,8697.0
2018-11-02 12:30:00,85.81,85.81,85.26,85.27,12902.0,72.3478,72.3478,71.8841,71.8925,12902.0
2018-11-02 13:00:00,85.28,85.91,84.95,85.76,41688.0,71.901,72.4321,71.6227,72.3056,41688.0
2018-11-02 13:30:00,85.65,86.03,85.43,86.0,12496.0,72.2129,72.5333,72.0274,72.508,12496.0
2018-11-02 14:00:00,86.03,86.57,85.5,86.48,23194.0,72.5333,72.9886,72.0864,72.9127,23194.0
2018-11-02 14:30:00,86.49,86.51,86.09,86.28,24751.0,72.9211,72.938,72.5839,72.7441,24751.0
2018-11-02 15:00:00,86.33,86.65,86.12,86.54,14398.0,72.7862,73.056,72.6092,72.9633,14398.0
2018-11-02 15:30:00,86.49,86.86,86.41,86.76,83563.0,72.9211,73.2331,72.8537,73.1488,83563.0
2018-11-05 09:30:00,85.92,86.26,85.36,85.52,47016.0,72.4405,72.7272,71.9684,72.1033,47016.0
2018-11-05 10:00:00,85.44,85.5,84.97,85.32,24692.0,72.0359,72.0864,71.6396,71.9347,24692.0
2018-11-05 10:30:00,85.27,85.72,85.11,85.66,22057.0,71.8925,72.2719,71.7576,72.2213,22057.0
2018-11-05 11:00:00,85.52,85.62,85.24,85.24,20157.0,72.1033,72.1876,71.8672,71.8672,20157.0
2018-11-05 11:30:00,85.15,85.53,85.01,85.35,14884.0,71.7913,72.1117,71.6733,71.96,14884.0
2018-11-05 12:00:00,85.37,85.49,85.12,85.37,6500.0,71.9768,72.078,71.7661,71.9768,6500.0
2018-11-05 12:30:00,85.15,85.15,84.45,84.61,24708.0,71.7913,71.7913,71.2012,71.3361,24708.0
2018-11-05 13:00:00,84.63,84.7,84.38,84.55,13569.0,71.3529,71.4119,71.1421,71.2855,13569.0
2018-11-05 13:30:00,84.59,84.69,84.51,84.63,8393.0,71.3192,71.4035,71.2518,71.3529,8393.0
2018-11-05 14:00:00,84.62,84.76,84.44,84.7,10802.0,71.3445,71.4625,71.1927,71.4119,10802.0
2018-11-05 14:30:00,84.69,84.93,84.69,84.81,12925.0,71.4035,71.6059,71.4035,71.5047,12925.0
2018-11-05 15:00:00,84.79,84.79,84.58,84.64,14828.0,71.4878,71.4878,71.3108,71.3614,14828.0
2018-11-05 15:30:00,84.64,84.81,84.43,84.56,112295.0,71.3614,71.5047,71.1843,71.2939,112295.0
2018-11-06 09:30:00,84.74,85.68,84.57,85.51,34422.0,71.4457,72.2382,71.3023,72.0949,34422.0
2018-11-06 10:00:00,85.53,85.53,85.04,85.42,13923.0,72.1117,72.1117,71.6986,72.019,13923.0
2018-11-06 10:30:00,85.4,85.61,85.12,85.24,24224.0,72.0021,72.1792,71.7661,71.8672,24224.0
2018-11-06 11:00:00,85.26,85.57,85.01,85.57,18225.0,71.8841,72.1455,71.6733,72.1455,18225.0
2018-11-06 11:30:00,85.56,85.78,85.42,85.67,8999.0,72.137,72.3225,72.019,72.2298,8999.0
2018-11-06 12:00:00,85.69,86.1,85.67,86.03,21100.0,72.2466,72.5923,72.2298,72.5333,21100.0
2018-11-06 12:30:00,86.1,86.52,85.83,85.92,51692.0,72.5923,72.9464,72.3647,72.4405,51692.0
2018-11-06 13:00:00,85.99,86.46,85.98,86.16,67173.0,72.4996,72.8958,72.4911,72.6429,67173.0
2018-11-06 13:30:00,86.2,86.5,86.06,86.26,33804.0,72.6766,72.9296,72.5586,72.7272,33804.0
2018-11-06 14:00:00,86.33,86.36,85.61,85.7,20750.0,72.7862,72.8115,72.1792,72.2551,20750.0
2018-11-06 14:30:00,85.71,86.1,85.71,85.9,42775.0,72.2635,72.5923,72.2635,72.4237,42775.0
2018-11-06 15:00:00,85.78,86.19,85.66,86.08,39735.0,72.3225,72.6682,72.2213,72.5754,39735.0
2018-11-06 15:30:00,86.1,86.14,85.81,85.87,161788.0,72.5923,72.626,72.3478,72.3984,161788.0
2018-11-07 09:30:00,86.18,86.5,85.26,86.0,175858.0,72.6598,72.9296,71.8841,72.508,175858.0
2018-11-07 10:00:00,86.0,86.17,85.65,85.87,57364.0,72.508,72.6513,72.2129,72.3984,57364.0
2018-11-07 10:30:00,85.88,86.44,85.88,86.44,12488.0,72.4068,72.879,72.4068,72.879,12488.0
2018-11-07 11:00:00,86.34,86.54,86.15,86.28,37139.0,72.7947,72.9633,72.6345,72.7441,37139.0
2018-11-07 11:30:00,86.27,86.71,86.25,86.54,11838.0,72.7356,73.1066,72.7188,72.9633,11838.0
2018-11-07 12:00:00,86.57,86.68,86.49,86.62,6135.0,72.9886,73.0813,72.9211,73.0307,6135.0
2018-11-07 12:30:00,86.64,86.7,86.47,86.61,7403.0,73.0476,73.0982,72.9043,73.0223,7403.0
2018-11-07 13:00:00,86.64,86.69,86.41,86.62,7941.0,73.0476,73.0897,72.8537,73.0307,7941.0
2018-11-07 13:30:00,86.58,86.61,86.46,86.48,8592.0,72.997,73.0223,72.8958,72.9127,8592.0
2018-11-07 14:00:00,86.48,86.73,86.4,86.6,22834.0,72.9127,73.1235,72.8452,73.0139,22834.0
2018-11-07 14:30:00,86.57,86.7,86.51,86.67,19319.0,72.9886,73.0982,72.938,73.0729,19319.0
2018-11-07 15:00:00,86.67,86.67,86.43,86.52,20576.0,73.0729,73.0729,72.8705,72.9464,20576.0
2018-11-07 15:30:00,86.57,86.77,86.48,86.67,41300.0,72.9886,73.1572,72.9127,73.0729,41300.0
2018-11-08 09:30:00,85.8,86.7,85.79,86.38,38985.0,72.3394,73.0982,72.3309,72.8284,38985.0
2018-11-08 10:00:00,86.38,86.52,86.16,86.42,44730.0,72.8284,72.9464,72.6429,72.8621,44730.0
2018-11-08 10:30:00,86.43,86.47,86.2,86.37,42177.0,72.8705,72.9043,72.6766,72.82,42177.0
2018-11-08 11:00:00,86.37,86.62,86.3,86.54,15375.0,72.82,73.0307,72.7609,72.9633,15375.0
2018-11-08 11:30:00,86.58,86.96,86.58,86.77,8726.0,72.997,73.3174,72.997,73.1572,8726.0
2018-11-08 12:00:00,86.78,87.08,86.78,86.99,10972.0,73.1656,73.4186,73.1656,73.3427,10972.0
2018-11-08 12:30:00,86.99,87.09,86.82,86.87,9700.0,73.3427,73.427,73.1994,73.2415,9700.0
2018-11-08 13:00:00,86.87,86.87,86.72,86.73,7776.0,73.2415,73.2415,73.115,73.1235,7776.0
2018-11-08 13:30:00,86.69,86.79,86.41,86.78,26819.0,73.0897,73.1741,72.8537,73.1656,26819.0
2018-11-08 14:00:00,86.8,86.87,86.52,86.52,10587.0,73.1825,73.2415,72.9464,72.9464,10587.0
2018-11-08 14:30:00,86.42,86.57,86.19,86.35,32403.0,72.8621,72.9886,72.6682,72.8031,32403.0
2018-11-08 15:00:00,86.3,86.44,86.1,86.1,22333.0,72.7609,72.879,72.5923,72.5923,22333.0
2018-11-08 15:30:00,86.1,86.51,86.06,86.27,147002.0,72.5923,72.938,72.5586,72.7356,147002.0
2018-11-09 09:30:00,84.36,84.37,82.62,82.69,217644.0,71.1253,71.1337,69.6583,69.7173,217644.0
2018-11-09 10:00:00,82.75,82.95,82.52,82.91,26869.0,69.7679,69.9365,69.574,69.9028,26869.0
2018-11-09 10:30:00,82.89,82.97,82.25,82.54,80276.0,69.8859,69.9534,69.3463,69.5908,80276.0
2018-11-09 11:00:00,82.62,82.64,81.84,81.92,29725.0,69.6583,69.6751,69.0006,69.0681,29725.0
2018-11-09 11:30:00,82.01,82.11,81.71,81.75,20508.0,69.144,69.2283,68.891,68.9248,20508.0
2018-11-09 12:00:00,81.69,82.01,81.6,81.97,16165.0,68.8742,69.144,68.7983,69.1102,16165.0
2018-11-09 12:30:00,81.87,82.22,81.87,82.12,9719.0,69.0259,69.321,69.0259,69.2367,9719.0
2018-11-09 13:00:00,82.07,82.27,81.87,81.91,9021.0,69.1946,69.3632,69.0259,69.0597,9021.0
2018-11-09 13:30:00,81.87,81.88,81.61,81.71,15020.0,69.0259,69.0344,68.8067,68.891,15020.0
2018-11-09 14:00:00,81.67,81.94,81.5,81.52,41094.0,68.8573,69.0849,68.714,68.7308,41094.0
2018-11-09 14:30:00,81.52,82.09,81.42,81.85,44683.0,68.7308,69.2114,68.6465,69.0091,44683.0
2018-11-09 15:00:00,81.85,82.09,81.71,82.01,55877.0,69.0091,69.2114,68.891,69.144,55877.0
2018-11-09 15:30:00,82.03,82.22,81.7,81.75,115323.0,69.1608,69.321,68.8826,68.9248,115323.0
2018-11-12 09:30:00,81.89,82.03,81.0,81.2,28953.0,69.0428,69.1608,68.2924,68.461,28953.0
2018-11-12 10:00:00,81.31,82.22,81.2,82.22,28403.0,68.5538,69.321,68.461,69.321,28403.0
2018-11-12 10:30:00,82.02,82.04,81.2,81.4,23368.0,69.1524,69.1693,68.461,68.6297,23368.0
2018-11-12 11:00:00,81.34,81.9,81.2,81.53,37851.0,68.5791,69.0512,68.461,68.7393,37851.0
2018-11-12 11:30:00,81.62,82.21,81.52,82.0,26177.0,68.8151,69.3126,68.7308,69.1355,26177.0
2018-11-12 12:00:00,81.94,82.05,81.69,82.0,53107.0,69.0849,69.1777,68.8742,69.1355,53107.0
2018-11-12 12:30:00,82.06,82.09,81.74,81.74,15430.0,69.1861,69.2114,68.9163,68.9163,15430.0
2018-11-12 13:00:00,81.78,81.91,81.41,81.6,32254.0,68.95,69.0597,68.6381,68.7983,32254.0
2018-11-12 13:30:00,81.54,81.8,81.38,81.79,16732.0,68.7477,68.9669,68.6128,68.9585,16732.0
2018-11-12 14:00:00,81.84,82.01,81.53,81.76,34211.0,69.0006,69.144,68.7393,68.9332,34211.0
2018-11-12 14:30:00,81.8,82.34,81.73,82.1,27191.0,68.9669,69.4222,68.9079,69.2198,27191.0
2018-11-12 15:00:00,82.11,82.47,82.03,82.47,54426.0,69.2283,69.5318,69.1608,69.5318,54426.0
2018-11-12 15:30:00,82.51,82.56,80.82,80.93,443598.0,69.5655,69.6077,68.1407,68.2334,443598.0
2018-11-13 09:30:00,82.02,82.93,81.89,82.47,79006.0,69.1524,69.9196,69.0428,69.5318,79006.0
2018-11-13 10:00:00,82.58,83.52,82.49,82.81,89546.0,69.6245,70.4171,69.5487,69.8185,89546.0
2018-11-13 10:30:00,82.74,83.32,82.59,83.31,73203.0,69.7594,70.2484,69.633,70.24,73203.0
2018-11-13 11:00:00,83.22,84.54,83.22,84.53,54247.0,70.1641,71.277,70.1641,71.2686,54247.0
2018-11-13 11:30:00,84.49,85.07,84.49,84.92,95025.0,71.2349,71.7239,71.2349,71.5974,95025.0
2018-11-13 12:00:00,85.03,85.31,84.85,85.06,42233.0,71.6902,71.9262,71.5384,71.7155,42233.0
2018-11-13 12:30:00,85.06,85.23,84.65,84.66,236608.0,71.7155,71.8588,71.3698,71.3782,236608.0
2018-11-13 13:00:00,84.7,84.77,84.28,84.67,37224.0,71.4119,71.471,71.0578,71.3867,37224.0
2018-11-13 13:30:00,84.8,85.16,84.77,84.97,34785.0,71.4963,71.7998,71.471,71.6396,34785.0
2018-11-13 14:00:00,84.92,85.0,84.06,84.17,39363.0,71.5974,71.6649,70.8724,70.9651,39363.0
2018-11-13 14:30:00,84.17,84.68,84.12,84.4,59034.0,70.9651,71.3951,70.9229,71.159,59034.0
2018-11-13 15:00:00,84.37,84.59,84.16,84.27,64975.0,71.1337,71.3192,70.9567,71.0494,64975.0
2018-11-13 15:30:00,84.25,84.33,83.99,84.16,97522.0,71.0325,71.1,70.8133,70.9567,97522.0
2018-11-14 09:30:00,84.81,85.89,84.69,85.33,65549.0,71.5047,72.4153,71.4035,71.9431,65549.0
2018-11-14 10:00:00,85.43,85.53,84.82,84.9,13877.0,72.0274,72.1117,71.5131,71.5806,13877.0
2018-11-14 10:30:00,84.84,85.17,84.61,84.71,11643.0,71.53,71.8082,71.3361,71.4204,11643.0
2018-11-14 11:00:00,84.76,85.33,84.5,85.12,81629.0,71.4625,71.9431,71.2433,71.7661,81629.0
2018-11-14 11:30:00,85.2,85.91,85.05,85.91,116908.0,71.8335,72.4321,71.707,72.4321,116908.0
2018-11-14 12:00:00,85.91,85.92,85.33,85.77,24932.0,72.4321,72.4405,71.9431,72.3141,24932.0
2018-11-14 12:30:00,85.75,85.85,85.47,85.59,12039.0,72.2972,72.3815,72.0611,72.1623,12039.0
2018-11-14 13:00:00,85.56,85.62,85.29,85.29,9210.0,72.137,72.1876,71.9094,71.9094,9210.0
2018-11-14 13:30:00,85.32,85.39,85.14,85.26,17792.0,71.9347,71.9937,71.7829,71.8841,17792.0
2018-11-14 14:00:00,85.3,85.67,84.97,85.34,22852.0,71.9178,72.2298,71.6396,71.9515,22852.0
2018-11-14 14:30:00,85.34,85.63,85.23,85.62,34094.0,71.9515,72.196,71.8588,72.1876,34094.0
2018-11-14 15:00:00,85.63,86.14,85.54,85.79,16225.0,72.196,72.626,72.1202,72.3309,16225.0
2018-11-14 15:30:00,85.8,85.83,85.25,85.34,93453.0,72.3394,72.3647,71.8757,71.9515,93453.0
2018-11-15 09:30:00,84.0,84.24,83.24,83.3,50063.0,70.8218,71.0241,70.181,70.2316,50063.0
2018-11-15 10:00:00,83.3,83.58,82.67,82.86,31942.0,70.2316,70.4677,69.7004,69.8606,31942.0
2018-11-15 10:30:00,82.76,82.77,81.84,82.45,15653.0,69.7763,69.7847,69.0006,69.5149,15653.0
2018-11-15 11:00:00,82.46,83.2,82.38,82.93,22776.0,69.5234,70.1473,69.4559,69.9196,22776.0
2018-11-15 11:30:00,83.08,83.65,82.98,83.61,7416.0,70.0461,70.5267,69.9618,70.4929,7416.0
2018-11-15 12:00:00,83.58,83.73,83.42,83.73,5627.0,70.4677,70.5941,70.3328,70.5941,5627.0
2018-11-15 12:30:00,83.68,83.84,83.14,83.18,10452.0,70.552,70.6869,70.0967,70.1304,10452.0
2018-11-15 13:00:00,83.22,83.88,82.86,83.88,18048.0,70.1641,70.7206,69.8606,70.7206,18048.0
2018-11-15 13:30:00,83.97,84.09,83.8,84.06,11098.0,70.7965,70.8976,70.6531,70.8724,11098.0
2018-11-15 14:00:00,84.08,84.54,84.0,84.54,31292.0,70.8892,71.277,70.8218,71.277,31292.0
2018-11-15 14:30:00,84.53,84.72,84.47,84.62,25811.0,71.2686,71.4288,71.218,71.3445,25811.0
2018-11-15 15:00:00,84.62,84.67,83.79,83.8,61760.0,71.3445,71.3867,70.6447,70.6531,61760.0
2018-11-15 15:30:00,83.86,84.2,83.83,84.19,78057.0,70.7037,70.9904,70.6784,70.982,78057.0
2018-11-16 09:30:00,83.91,84.36,83.71,84.11,28509.0,70.7459,71.1253,70.5773,70.9145,28509.0
2018-11-16 10:00:00,84.13,84.23,83.72,84.01,12514.0,70.9314,71.0157,70.5857,70.8302,12514.0
2018-11-16 10:30:00,84.02,84.36,84.02,84.17,7900.0,70.8386,71.1253,70.8386,70.9651,7900.0
2018-11-16 11:00:00,84.13,84.37,83.88,83.9,9363.0,70.9314,71.1337,70.7206,70.7375,9363.0
2018-11-16 11:30:00,83.94,84.12,83.63,83.97,7350.0,70.7712,70.9229,70.5098,70.7965,7350.0
2018-11-16 12:00:00,84.01,84.46,83.84,84.46,13824.0,70.8302,71.2096,70.6869,71.2096,13824.0
2018-11-16 12:30:00,84.45,85.38,84.44,85.15,13939.0,71.2012,71.9853,71.1927,71.7913,13939.0
2018-11-16 13:00:00,85.16,85.16,84.67,84.71,8531.0,71.7998,71.7998,71.3867,71.4204,8531.0
2018-11-16 13:30:00,84.77,84.95,84.67,84.92,10215.0,71.471,71.6227,71.3867,71.5974,10215.0
2018-11-16 14:00:00,84.97,85.27,84.96,85.19,18930.0,71.6396,71.8925,71.6312,71.8251,18930.0
2018-11-16 14:30:00,85.24,85.3,85.07,85.2,8422.0,71.8672,71.9178,71.7239,71.8335,8422.0
2018-11-16 15:00:00,85.18,85.26,85.01,85.16,16155.0,71.8166,71.8841,71.6733,71.7998,16155.0
2018-11-16 15:30:00,85.11,85.21,84.75,84.78,53234.0,71.7576,71.8419,71.4541,71.4794,53234.0
2018-11-19 09:30:00,85.09,86.05,84.77,85.88,80643.0,71.7408,72.5502,71.471,72.4068,80643.0
2018-11-19 10:00:00,85.85,85.93,85.25,85.45,43044.0,72.3815,72.449,71.8757,72.0443,43044.0
2018-11-19 10:30:00,85.42,86.0,85.41,85.92,24578.0,72.019,72.508,72.0106,72.4405,24578.0
2018-11-19 11:00:00,86.0,86.1,85.64,85.81,19075.0,72.508,72.5923,72.2045,72.3478,19075.0
2018-11-19 11:30:00,85.73,85.82,85.12,85.5,7973.0,72.2804,72.3562,71.7661,72.0864,7973.0
2018-11-19 12:00:00,85.44,85.73,85.28,85.51,13285.0,72.0359,72.2804,71.901,72.0949,13285.0
2018-11-19 12:30:00,85.45,85.88,85.4,85.82,4224.0,72.0443,72.4068,72.0021,72.3562,4224.0
2018-11-19 13:00:00,85.66,85.72,85.11,85.15,7740.0,72.2213,72.2719,71.7576,71.7913,7740.0
2018-11-19 13:30:00,85.15,85.29,84.99,85.08,18783.0,71.7913,71.9094,71.6565,71.7323,18783.0
2018-11-19 14:00:00,85.08,85.22,84.83,85.15,13670.0,71.7323,71.8504,71.5216,71.7913,13670.0
2018-11-19 14:30:00,85.13,85.29,84.92,85.29,18182.0,71.7745,71.9094,71.5974,71.9094,18182.0
2018-11-19 15:00:00,85.23,85.38,85.09,85.16,35367.0,71.8588,71.9853,71.7408,71.7998,35367.0
2018-11-19 15:30:00,85.16,85.23,85.06,85.18,123329.0,71.7998,71.8588,71.7155,71.8166,123329.0
2018-11-20 09:30:00,83.69,83.91,83.15,83.21,30577.0,71.0805,71.2674,70.6219,70.6728,30577.0
2018-11-20 10:00:00,83.29,84.31,83.26,84.29,22299.0,70.7408,71.6071,70.7153,71.5901,22299.0
2018-11-20 10:30:00,84.29,84.76,84.13,84.76,19525.0,71.5901,71.9893,71.4542,71.9893,19525.0
2018-11-20 11:00:00,84.75,84.77,83.83,83.83,24223.0,71.9808,71.9978,71.1994,71.1994,24223.0
2018-11-20 11:30:00,83.96,84.57,83.94,84.31,13602.0,71.3098,71.8279,71.2929,71.6071,13602.0
2018-11-20 12:00:00,84.24,84.57,84.05,84.29,17515.0,71.5477,71.8279,71.3863,71.5901,17515.0
2018-11-20 12:30:00,84.24,84.34,83.47,83.56,14255.0,71.5477,71.6326,70.8937,70.9701,14255.0
2018-11-20 13:00:00,83.49,83.76,83.36,83.53,9156.0,70.9107,71.14,70.8002,70.9446,9156.0
2018-11-20 13:30:00,83.46,83.85,83.38,83.51,15736.0,70.8852,71.2164,70.8172,70.9276,15736.0
2018-11-20 14:00:00,83.52,83.64,83.33,83.49,18237.0,70.9361,71.0381,70.7748,70.9107,18237.0
2018-11-20 14:30:00,83.45,83.89,83.37,83.6,23975.0,70.8767,71.2504,70.8087,71.0041,23975.0
2018-11-20 15:00:00,83.64,83.98,83.42,83.9,22063.0,71.0381,71.3268,70.8512,71.2589,22063.0
2018-11-20 15:30:00,83.9,84.15,83.76,84.11,108124.0,71.2589,71.4712,71.14,71.4372,108124.0
2018-11-21 09:30:00,85.83,86.33,85.55,86.28,40058.0,72.8981,73.3228,72.6603,73.2803,40058.0
2018-11-21 10:00:00,86.35,87.1,86.29,86.93,35342.0,73.3397,73.9767,73.2888,73.8324,35342.0
2018-11-21 10:30:00,86.95,87.07,86.72,86.79,59339.0,73.8493,73.9513,73.654,73.7134,59339.0
2018-11-21 11:00:00,86.81,87.21,86.45,87.14,28177.0,73.7304,74.0702,73.4247,74.0107,28177.0
2018-11-21 11:30:00,87.17,87.49,87.16,87.33,13464.0,74.0362,74.308,74.0277,74.1721,13464.0
2018-11-21 12:00:00,87.38,87.38,87.11,87.14,9452.0,74.2146,74.2146,73.9852,74.0107,9452.0
2018-11-21 12:30:00,87.13,87.27,86.97,87.26,14807.0,74.0022,74.1211,73.8663,74.1126,14807.0
2018-11-21 13:00:00,87.23,87.3,87.12,87.25,16520.0,74.0872,74.1466,73.9937,74.1041,16520.0
2018-11-21 13:30:00,87.23,87.37,87.04,87.27,17286.0,74.0872,74.2061,73.9258,74.1211,17286.0
2018-11-21 14:00:00,87.25,87.31,87.04,87.27,10090.0,74.1041,74.1551,73.9258,74.1211,10090.0
2018-11-21 14:30:00,87.27,87.27,87.02,87.02,8888.0,74.1211,74.1211,73.9088,73.9088,8888.0
2018-11-21 15:00:00,87.06,87.14,86.75,86.96,15769.0,73.9428,74.0107,73.6795,73.8578,15769.0
2018-11-21 15:30:00,86.96,86.96,86.66,86.7,61560.0,73.8578,73.8578,73.603,73.637,61560.0
2018-11-23 09:30:00,86.56,87.38,86.56,86.98,29869.0,73.5181,74.2146,73.5181,73.8748,29869.0
2018-11-23 10:00:00,87.01,87.54,87.01,87.22,20172.0,73.9003,74.3504,73.9003,74.0787,20172.0
2018-11-23 10:30:00,87.24,87.78,87.24,87.59,45995.0,74.0956,74.5543,74.0956,74.3929,45995.0
2018-11-23 11:00:00,87.58,87.77,87.36,87.61,65965.0,74.3844,74.5458,74.1976,74.4099,65965.0
2018-11-23 11:30:00,87.58,88.14,87.51,87.78,15240.0,74.3844,74.86,74.325,74.5543,15240.0
2018-11-23 12:00:00,87.69,87.96,87.55,87.86,27436.0,74.4778,74.7072,74.3589,74.6222,27436.0
2018-11-23 12:30:00,87.82,87.92,87.65,87.78,59699.0,74.5883,74.6732,74.4439,74.5543,59699.0
2018-11-26 09:30:00,88.34,89.56,88.02,89.27,72959.0,75.0299,76.0661,74.7581,75.8198,72959.0
2018-11-26 10:00:00,89.24,89.36,88.99,89.13,23404.0,75.7943,75.8962,75.582,75.7009,23404.0
2018-11-26 10:30:00,89.23,89.47,88.63,89.47,35385.0,75.7858,75.9897,75.2762,75.9897,35385.0
2018-11-26 11:00:00,89.44,89.65,89.14,89.26,44516.0,75.9642,76.1425,75.7094,75.8113,44516.0
2018-11-26 11:30:00,89.22,89.79,89.2,89.67,39766.0,75.7773,76.2614,75.7603,76.1595,39766.0
2018-11-26 12:00:00,89.74,89.75,89.08,89.29,25702.0,76.219,76.2275,75.6584,75.8368,25702.0
2018-11-26 12:30:00,89.31,89.34,89.01,89.07,23330.0,75.8538,75.8792,75.599,75.6499,23330.0
2018-11-26 13:00:00,89.07,89.26,88.97,89.21,21440.0,75.6499,75.8113,75.565,75.7688,21440.0
2018-11-26 13:30:00,89.22,90.09,89.17,90.05,144921.0,75.7773,76.5162,75.7349,76.4823,144921.0
2018-11-26 14:00:00,90.03,90.82,89.98,90.6,98316.0,76.4653,77.1363,76.4228,76.9494,98316.0
2018-11-26 14:30:00,90.59,90.77,90.39,90.73,42694.0,76.9409,77.0938,76.771,77.0598,42694.0
2018-11-26 15:00:00,90.75,90.91,90.67,90.74,57081.0,77.0768,77.2127,77.0089,77.0683,57081.0
2018-11-26 15:30:00,90.75,91.0,90.61,90.81,146629.0,77.0768,77.2891,76.9579,77.1278,146629.0
2018-11-27 09:30:00,89.32,89.49,87.19,87.75,71191.0,75.8623,76.0066,74.0532,74.5288,71191.0
2018-11-27 10:00:00,87.64,87.71,86.93,87.15,53350.0,74.4354,74.4948,73.8324,74.0192,53350.0
2018-11-27 10:30:00,87.13,87.39,86.71,87.04,32428.0,74.0022,74.223,73.6455,73.9258,32428.0
2018-11-27 11:00:00,87.06,87.48,87.05,87.41,25727.0,73.9428,74.2995,73.9343,74.24,25727.0
2018-11-27 11:30:00,87.26,87.26,86.76,86.81,20618.0,74.1126,74.1126,73.688,73.7304,20618.0
2018-11-27 12:00:00,86.72,86.82,86.06,86.06,18439.0,73.654,73.7389,73.0934,73.0934,18439.0
2018-11-27 12:30:00,86.05,86.94,85.96,86.49,25702.0,73.0849,73.8408,73.0085,73.4586,25702.0
2018-11-27 13:00:00,86.43,86.67,86.2,86.45,12705.0,73.4077,73.6115,73.2123,73.4247,12705.0
2018-11-27 13:30:00,86.4,86.42,86.06,86.2,12053.0,73.3822,73.3992,73.0934,73.2123,12053.0
2018-11-27 14:00:00,86.14,86.49,86.13,86.49,21555.0,73.1614,73.4586,73.1529,73.4586,21555.0
2018-11-27 14:30:00,86.49,86.54,86.22,86.22,20093.0,73.4586,73.5011,73.2293,73.2293,20093.0
2018-11-27 15:00:00,86.2,86.28,85.85,85.98,33066.0,73.2123,73.2803,72.9151,73.0255,33066.0
2018-11-27 15:30:00,85.99,86.43,85.97,86.34,99303.0,73.034,73.4077,73.017,73.3312,99303.0
2018-11-28 09:30:00,86.23,86.29,85.14,85.62,84159.0,73.2378,73.2888,72.3121,72.7197,84159.0
2018-11-28 10:00:00,85.61,85.65,85.22,85.4,22205.0,72.7112,72.7452,72.38,72.5329,22205.0
2018-11-28 10:30:00,85.29,85.42,84.88,85.2,18729.0,72.4395,72.5499,72.0912,72.363,18729.0
2018-11-28 11:00:00,85.26,85.74,85.26,85.72,30537.0,72.414,72.8216,72.414,72.8047,30537.0
2018-11-28 11:30:00,85.72,85.9,85.46,85.64,9954.0,72.8047,72.9575,72.5838,72.7367,9954.0
2018-11-28 12:00:00,85.68,86.93,85.68,86.82,9950.0,72.7707,73.8324,72.7707,73.7389,9950.0
2018-11-28 12:30:00,86.83,87.21,86.81,86.95,11237.0,73.7474,74.0702,73.7304,73.8493,11237.0
2018-11-28 13:00:00,86.94,86.98,86.48,86.81,22196.0,73.8408,73.8748,73.4502,73.7304,22196.0
2018-11-28 13:30:00,86.79,87.51,86.71,87.31,24796.0,73.7134,74.325,73.6455,74.1551,24796.0
2018-11-28 14:00:00,87.26,87.37,87.07,87.2,8126.0,74.1126,74.2061,73.9513,74.0617,8126.0
2018-11-28 14:30:00,87.2,87.34,87.04,87.06,8413.0,74.0617,74.1806,73.9258,73.9428,8413.0
2018-11-28 15:00:00,86.95,87.28,86.69,87.27,31741.0,73.8493,74.1296,73.6285,74.1211,31741.0
2018-11-28 15:30:00,87.32,87.45,87.21,87.44,78669.0,74.1636,74.274,74.0702,74.2655,78669.0
2018-11-29 09:30:00,86.5,86.75,86.14,86.36,44644.0,73.4671,73.6795,73.1614,73.3482,44644.0
2018-11-29 10:00:00,86.34,86.45,86.0,86.13,16138.0,73.3312,73.4247,73.0425,73.1529,16138.0
2018-11-29 10:30:00,86.13,86.47,85.84,86.16,17577.0,73.1529,73.4417,72.9066,73.1784,17577.0
2018-11-29 11:00:00,86.13,86.28,85.96,86.09,20760.0,73.1529,73.2803,73.0085,73.1189,20760.0
2018-11-29 11:30:00,86.2,86.79,86.18,86.34,11417.0,73.2123,73.7134,73.1954,73.3312,11417.0
2018-11-29 12:00:00,86.43,86.75,86.43,86.62,9377.0,73.4077,73.6795,73.4077,73.5691,9377.0
2018-11-29 12:30:00,86.66,86.74,86.5,86.71,8382.0,73.603,73.671,73.4671,73.6455,8382.0
2018-11-29 13:00:00,86.69,86.69,86.51,86.56,8837.0,73.6285,73.6285,73.4756,73.5181,8837.0
2018-11-29 13:30:00,86.58,86.62,86.48,86.51,6925.0,73.5351,73.5691,73.4502,73.4756,6925.0
2018-11-29 14:00:00,86.59,86.66,86.22,86.55,24128.0,73.5436,73.603,73.2293,73.5096,24128.0
2018-11-29 14:30:00,86.51,86.99,86.51,86.99,11367.0,73.4756,73.8833,73.4756,73.8833,11367.0
2018-11-29 15:00:00,86.94,86.94,86.48,86.56,17686.0,73.8408,73.8408,73.4502,73.5181,17686.0
2018-11-29 15:30:00,86.53,86.61,86.27,86.36,45915.0,73.4926,73.5606,73.2718,73.3482,45915.0
2018-11-30 09:30:00,84.64,84.9,84.43,84.72,75476.0,71.8874,72.1082,71.709,71.9553,75476.0
2018-11-30 10:00:00,84.72,85.31,84.72,84.9,46667.0,71.9553,72.4564,71.9553,72.1082,46667.0
2018-11-30 10:30:00,84.94,85.5,84.89,85.19,26225.0,72.1422,72.6178,72.0997,72.3545,26225.0
2018-11-30 11:00:00,85.19,85.2,84.75,84.82,25018.0,72.3545,72.363,71.9808,72.0403,25018.0
2018-11-30 11:30:00,84.81,85.24,84.8,85.07,12058.0,72.0318,72.397,72.0233,72.2526,12058.0
2018-11-30 12:00:00,85.15,85.38,85.15,85.24,14773.0,72.3205,72.5159,72.3205,72.397,14773.0
2018-11-30 12:30:00,85.24,85.3,85.12,85.17,12519.0,72.397,72.4479,72.2951,72.3375,12519.0
2018-11-30 13:00:00,85.22,85.41,85.11,85.41,8720.0,72.38,72.5414,72.2866,72.5414,8720.0
2018-11-30 13:30:00,85.4,85.79,85.32,85.7,28452.0,72.5329,72.8641,72.4649,72.7877,28452.0
2018-11-30 14:00:00,85.68,85.91,85.61,85.84,16351.0,72.7707,72.966,72.7112,72.9066,16351.0
2018-11-30 14:30:00,85.89,85.97,85.76,85.76,18661.0,72.949,73.017,72.8386,72.8386,18661.0
2018-11-30 15:00:00,85.78,86.0,85.7,85.96,24953.0,72.8556,73.0425,72.7877,73.0085,24953.0
2018-11-30 15:30:00,85.97,86.19,85.75,85.83,163497.0,73.017,73.2038,72.8301,72.8981,163497.0
2018-12-03 09:30:00,88.8,89.79,88.8,89.41,89041.0,75.4206,76.2614,75.4206,75.9387,89041.0
2018-12-03 10:00:00,89.43,89.97,89.3,89.97,33913.0,75.9557,76.4143,75.8453,76.4143,33913.0
2018-12-03 10:30:00,89.92,89.92,89.27,89.27,18731.0,76.3719,76.3719,75.8198,75.8198,18731.0
2018-12-03 11:00:00,89.26,89.32,88.95,89.23,38022.0,75.8113,75.8623,75.548,75.7858,38022.0
2018-12-03 11:30:00,89.18,89.23,88.64,88.65,5737.0,75.7433,75.7858,75.2847,75.2932,5737.0
2018-12-03 12:00:00,88.7,89.12,88.66,89.09,5504.0,75.3357,75.6924,75.3017,75.6669,5504.0
2018-12-03 12:30:00,89.13,89.58,89.02,89.52,18760.0,75.7009,76.0831,75.6075,76.0321,18760.0
2018-12-03 13:00:00,89.58,90.11,89.58,90.07,50634.0,76.0831,76.5332,76.0831,76.4993,50634.0
2018-12-03 13:30:00,90.07,90.07,89.72,89.86,16480.0,76.4993,76.4993,76.202,76.3209,16480.0
2018-12-03 14:00:00,89.83,90.0,89.73,90.0,19859.0,76.2954,76.4398,76.2105,76.4398,19859.0
2018-12-03 14:30:00,90.02,90.02,89.77,89.97,7904.0,76.4568,76.4568,76.2445,76.4143,7904.0
2018-12-03 15:00:00,89.91,90.07,89.81,90.05,29758.0,76.3634,76.4993,76.2784,76.4823,29758.0
2018-12-03 15:30:00,90.06,90.28,89.82,89.9,51290.0,76.4908,76.6776,76.2869,76.3549,51290.0
2018-12-04 09:30:00,89.38,89.84,88.44,88.55,25525.0,75.9132,76.3039,75.1148,75.2083,25525.0
2018-12-04 10:00:00,88.55,88.55,87.78,87.84,17286.0,75.2083,75.2083,74.5543,74.6052,17286.0
2018-12-04 10:30:00,87.86,88.36,87.58,88.2,13225.0,74.6222,75.0469,74.3844,74.911,13225.0
2018-12-04 11:00:00,88.17,88.22,87.74,87.85,22873.0,74.8855,74.928,74.5203,74.6137,22873.0
2018-12-04 11:30:00,87.84,87.98,87.59,87.59,7327.0,74.6052,74.7242,74.3929,74.3929,7327.0
2018-12-04 12:00:00,87.62,87.62,86.66,86.66,11682.0,74.4184,74.4184,73.603,73.603,11682.0
2018-12-04 12:30:00,86.53,86.72,86.26,86.36,11192.0,73.4926,73.654,73.2633,73.3482,11192.0
2018-12-04 13:00:00,86.29,86.54,86.2,86.32,10200.0,73.2888,73.5011,73.2123,73.3143,10200.0
2018-12-04 13:30:00,86.27,86.79,85.74,86.73,12252.0,73.2718,73.7134,72.8216,73.6625,12252.0
2018-12-04 14:00:00,86.67,87.2,86.63,87.0,41842.0,73.6115,74.0617,73.5776,73.8918,41842.0
2018-12-04 14:30:00,87.03,87.3,87.03,87.1,17995.0,73.9173,74.1466,73.9173,73.9767,17995.0
2018-12-04 15:00:00,87.14,87.22,86.47,86.49,35590.0,74.0107,74.0787,73.4417,73.4586,35590.0
2018-12-04 15:30:00,86.52,86.69,86.17,86.22,100680.0,73.4841,73.6285,73.1869,73.2293,100680.0
2018-12-06 09:30:00,82.01,82.31,81.23,81.52,72751.0,69.6536,69.9084,68.9912,69.2375,72751.0
2018-12-06 10:00:00,81.59,82.35,81.41,81.83,54798.0,69.2969,69.9424,69.144,69.5008,54798.0
2018-12-06 10:30:00,81.79,81.81,81.23,81.33,44580.0,69.4668,69.4838,68.9912,69.0761,44580.0
2018-12-06 11:00:00,81.35,81.35,80.8,80.83,30932.0,69.0931,69.0931,68.626,68.6514,30932.0
2018-12-06 11:30:00,80.78,81.77,80.67,81.7,52725.0,68.609,69.4498,68.5155,69.3904,52725.0
2018-12-06 12:00:00,81.68,81.98,81.53,81.98,11676.0,69.3734,69.6282,69.246,69.6282,11676.0
2018-12-06 12:30:00,82.0,82.03,81.52,81.7,21436.0,69.6452,69.6706,69.2375,69.3904,21436.0
2018-12-06 13:00:00,81.68,82.06,81.54,81.94,56764.0,69.3734,69.6961,69.2545,69.5942,56764.0
2018-12-06 13:30:00,81.94,82.66,81.77,82.66,19522.0,69.5942,70.2057,69.4498,70.2057,19522.0
2018-12-06 14:00:00,82.71,82.78,81.98,82.45,23862.0,70.2482,70.3076,69.6282,70.0274,23862.0
2018-12-06 14:30:00,82.44,82.48,81.82,81.96,29072.0,70.0189,70.0528,69.4923,69.6112,29072.0
2018-12-06 15:00:00,82.02,82.53,81.96,82.28,46109.0,69.6621,70.0953,69.6112,69.883,46109.0
2018-12-06 15:30:00,82.33,82.91,82.32,82.88,104446.0,69.9254,70.418,69.9169,70.3926,104446.0
2018-12-07 09:30:00,81.11,82.09,81.09,81.23,119349.0,68.8892,69.7216,68.8723,68.9912,119349.0
2018-12-07 10:00:00,81.26,81.72,80.48,80.59,106520.0,69.0166,69.4073,68.3542,68.4476,106520.0
2018-12-07 10:30:00,80.65,80.84,80.35,80.49,22386.0,68.4986,68.6599,68.2438,68.3627,22386.0
2018-12-07 11:00:00,80.55,80.67,79.89,80.0,35551.0,68.4136,68.5155,67.8531,67.9465,35551.0
2018-12-07 11:30:00,80.08,80.28,79.69,79.71,17097.0,68.0144,68.1843,67.6832,67.7002,17097.0
2018-12-07 12:00:00,79.7,79.79,79.34,79.39,17872.0,67.6917,67.7681,67.3859,67.4284,17872.0
2018-12-07 12:30:00,79.34,79.74,79.06,79.69,38637.0,67.3859,67.7257,67.1481,67.6832,38637.0
2018-12-07 13:00:00,79.7,79.8,79.21,79.21,10907.0,67.6917,67.7766,67.2755,67.2755,10907.0
2018-12-07 13:30:00,79.18,79.29,79.03,79.23,29369.0,67.25,67.3435,67.1226,67.2925,29369.0
2018-12-07 14:00:00,79.14,79.14,78.85,78.91,31297.0,67.2161,67.2161,66.9698,67.0207,31297.0
2018-12-07 14:30:00,79.01,79.01,78.26,78.26,12541.0,67.1057,67.1057,66.4687,66.4687,12541.0
2018-12-07 15:00:00,78.29,78.4,77.91,78.04,40826.0,66.4941,66.5876,66.1714,66.2818,40826.0
2018-12-07 15:30:00,78.02,78.18,77.77,77.97,136470.0,66.2648,66.4007,66.0525,66.2223,136470.0
2018-12-10 09:30:00,76.68,76.83,75.76,76.15,68418.0,65.1267,65.2541,64.3453,64.6766,68418.0
2018-12-10 10:00:00,76.22,76.46,75.8,76.17,23430.0,64.736,64.9399,64.3793,64.6936,23430.0
2018-12-10 10:30:00,76.18,76.2,74.33,74.33,48695.0,64.702,64.719,63.1308,63.1308,48695.0
2018-12-10 11:00:00,74.51,74.51,73.97,74.34,51105.0,63.2837,63.2837,62.825,63.1393,51105.0
2018-12-10 11:30:00,74.39,75.12,74.36,74.67,28272.0,63.1817,63.8018,63.1563,63.4196,28272.0
2018-12-10 12:00:00,74.5,74.76,74.25,74.25,27105.0,63.2752,63.496,63.0628,63.0628,27105.0
2018-12-10 12:30:00,74.36,75.19,74.03,74.99,44038.0,63.1563,63.8612,62.876,63.6913,44038.0
2018-12-10 13:00:00,75.01,75.06,74.65,74.65,24202.0,63.7083,63.7508,63.4026,63.4026,24202.0
2018-12-10 13:30:00,74.74,75.09,74.7,74.93,31641.0,63.479,63.7763,63.445,63.6404,31641.0
2018-12-10 14:00:00,74.93,75.05,74.67,74.91,16543.0,63.6404,63.7423,63.4196,63.6234,16543.0
2018-12-10 14:30:00,74.9,75.34,74.83,74.97,68209.0,63.6149,63.9886,63.5554,63.6744,68209.0
2018-12-10 15:00:00,74.97,75.2,74.68,75.05,65118.0,63.6744,63.8697,63.428,63.7423,65118.0
2018-12-10 15:30:00,75.04,75.7,75.04,75.53,122638.0,63.7338,64.2944,63.7338,64.15,122638.0
2018-12-11 09:30:00,78.59,79.45,78.02,78.03,111709.0,66.7489,67.4794,66.2648,66.2733,111709.0
2018-12-11 10:00:00,77.96,78.22,77.71,78.05,32255.0,66.2139,66.4347,66.0015,66.2903,32255.0
2018-12-11 10:30:00,78.06,78.47,77.96,78.43,53963.0,66.2988,66.647,66.2139,66.613,53963.0
2018-12-11 11:00:00,78.38,78.38,78.01,78.28,18187.0,66.5706,66.5706,66.2563,66.4856,18187.0
2018-12-11 11:30:00,78.33,78.46,78.16,78.18,17485.0,66.5281,66.6385,66.3837,66.4007,17485.0
2018-12-11 12:00:00,78.05,78.06,77.44,77.64,19832.0,66.2903,66.2988,65.7722,65.9421,19832.0
2018-12-11 12:30:00,77.49,77.78,77.46,77.48,11517.0,65.8147,66.061,65.7892,65.8062,11517.0
2018-12-11 13:00:00,77.57,77.58,77.18,77.24,22107.0,65.8826,65.8911,65.5514,65.6023,22107.0
2018-12-11 13:30:00,77.2,77.25,76.61,76.62,9002.0,65.5684,65.6108,65.0673,65.0757,9002.0
2018-12-11 14:00:00,76.61,77.3,76.35,77.12,15714.0,65.0673,65.6533,64.8464,65.5004,15714.0
2018-12-11 14:30:00,77.16,77.29,76.8,76.85,20699.0,65.5344,65.6448,65.2286,65.2711,20699.0
2018-12-11 15:00:00,76.92,77.34,76.74,76.99,35309.0,65.3305,65.6873,65.1777,65.39,35309.0
2018-12-11 15:30:00,76.98,77.16,76.42,76.49,106855.0,65.3815,65.5344,64.9059,64.9653,106855.0
2018-12-12 09:30:00,78.02,78.15,77.4,77.95,39935.0,66.2648,66.3752,65.7382,66.2054,39935.0
2018-12-12 10:00:00,77.91,78.51,77.75,78.51,44138.0,66.1714,66.681,66.0355,66.681,44138.0
2018-12-12 10:30:00,78.5,78.88,78.29,78.79,12246.0,66.6725,66.9952,66.4941,66.9188,12246.0
2018-12-12 11:00:00,78.72,78.86,78.44,78.56,17881.0,66.8593,66.9783,66.6215,66.7235,17881.0
2018-12-12 11:30:00,78.57,78.57,78.18,78.34,6544.0,66.7319,66.7319,66.4007,66.5366,6544.0
2018-12-12 12:00:00,78.4,78.57,78.29,78.56,9580.0,66.5876,66.7319,66.4941,66.7235,9580.0
2018-12-12 12:30:00,78.58,78.8,78.34,78.58,8858.0,66.7404,66.9273,66.5366,66.7404,8858.0
2018-12-12 13:00:00,78.57,78.75,78.5,78.53,8014.0,66.7319,66.8848,66.6725,66.698,8014.0
2018-12-12 13:30:00,78.57,78.57,78.19,78.31,5942.0,66.7319,66.7319,66.4092,66.5111,5942.0
2018-12-12 14:00:00,78.31,78.37,77.95,77.95,28357.0,66.5111,66.5621,66.2054,66.2054,28357.0
2018-12-12 14:30:00,78.0,78.23,77.9,78.23,13735.0,66.2478,66.4432,66.1629,66.4432,13735.0
2018-12-12 15:00:00,78.26,78.28,77.9,77.9,11111.0,66.4687,66.4856,66.1629,66.1629,11111.0
2018-12-12 15:30:00,78.02,78.18,77.92,77.99,90782.0,66.2648,66.4007,66.1799,66.2393,90782.0
2018-12-13 09:30:00,78.25,78.29,77.69,77.72,25957.0,66.4602,66.4941,65.9845,66.01,25957.0
2018-12-13 10:00:00,77.76,78.09,77.08,77.12,14172.0,66.044,66.3243,65.4664,65.5004,14172.0
2018-12-13 10:30:00,77.05,77.96,77.05,77.92,13420.0,65.441,66.2139,65.441,66.1799,13420.0
2018-12-13 11:00:00,77.83,77.9,77.57,77.57,30698.0,66.1034,66.1629,65.8826,65.8826,30698.0
2018-12-13 11:30:00,77.51,78.28,77.51,77.89,14796.0,65.8317,66.4856,65.8317,66.1544,14796.0
2018-12-13 12:00:00,77.82,77.82,77.24,77.24,9021.0,66.0949,66.0949,65.6023,65.6023,9021.0
2018-12-13 12:30:00,77.18,77.34,77.09,77.13,7409.0,65.5514,65.6873,65.4749,65.5089,7409.0
2018-12-13 13:00:00,77.07,77.12,76.85,76.9,9096.0,65.4579,65.5004,65.2711,65.3136,9096.0
2018-12-13 13:30:00,76.96,77.12,76.33,76.38,15101.0,65.3645,65.5004,64.8294,64.8719,15101.0
2018-12-13 14:00:00,76.33,76.44,76.14,76.29,14163.0,64.8294,64.9229,64.6681,64.7955,14163.0
2018-12-13 14:30:00,76.28,76.45,76.07,76.42,20370.0,64.787,64.9314,64.6086,64.9059,20370.0
2018-12-13 15:00:00,76.49,76.49,76.07,76.09,26299.0,64.9653,64.9653,64.6086,64.6256,26299.0
2018-12-13 15:30:00,76.08,76.36,76.01,76.07,107997.0,64.6171,64.8549,64.5577,64.6086,107997.0
2018-12-14 09:30:00,74.08,76.08,74.03,75.73,117925.0,62.9184,64.6171,62.876,64.3198,117925.0
2018-12-14 10:00:00,75.67,75.68,74.77,74.77,35638.0,64.2689,64.2774,63.5045,63.5045,35638.0
2018-12-14 10:30:00,74.75,74.76,74.3,74.54,51715.0,63.4875,63.496,63.1053,63.3091,51715.0
2018-12-14 11:00:00,74.52,74.78,74.27,74.37,36428.0,63.2922,63.513,63.0798,63.1648,36428.0
2018-12-14 11:30:00,74.4,74.81,74.28,74.41,21196.0,63.1902,63.5385,63.0883,63.1987,21196.0
2018-12-14 12:00:00,74.61,74.61,74.24,74.31,13540.0,63.3686,63.3686,63.0543,63.1138,13540.0
2018-12-14 12:30:00,74.35,74.39,73.95,74.08,16208.0,63.1478,63.1817,62.808,62.9184,16208.0
2018-12-14 13:00:00,74.12,74.36,74.02,74.21,17582.0,62.9524,63.1563,62.8675,63.0289,17582.0
2018-12-14 13:30:00,74.14,74.27,73.86,73.93,36158.0,62.9694,63.0798,62.7316,62.791,36158.0
2018-12-14 14:00:00,73.84,74.09,73.82,73.99,11330.0,62.7146,62.9269,62.6976,62.842,11330.0
2018-12-14 14:30:00,73.97,74.09,73.61,74.03,13141.0,62.825,62.9269,62.5193,62.876,13141.0
2018-12-14 15:00:00,74.05,74.21,73.92,73.95,18087.0,62.893,63.0289,62.7826,62.808,18087.0
2018-12-14 15:30:00,73.97,73.99,73.59,73.8,105337.0,62.825,62.842,62.5023,62.6806,105337.0
2018-12-17 09:30:00,73.26,73.26,72.0,72.8,48310.0,62.222,62.222,61.1518,61.8313,48310.0
2018-12-17 10:00:00,72.8,73.8,72.66,73.65,37635.0,61.8313,62.6806,61.7124,62.5532,37635.0
2018-12-17 10:30:00,73.73,73.78,73.31,73.5,34482.0,62.6212,62.6636,62.2645,62.4258,34482.0
2018-12-17 11:00:00,73.57,74.27,73.57,74.12,40084.0,62.4853,63.0798,62.4853,62.9524,40084.0
2018-12-17 11:30:00,74.04,74.04,73.45,73.68,12119.0,62.8845,62.8845,62.3834,62.5787,12119.0
2018-12-17 12:00:00,73.68,73.87,73.42,73.5,14699.0,62.5787,62.7401,62.3579,62.4258,14699.0
2018-12-17 12:30:00,73.5,73.51,72.75,72.81,10003.0,62.4258,62.4343,61.7888,61.8398,10003.0
2018-12-17 13:00:00,72.83,72.99,72.6,72.71,34694.0,61.8568,61.9927,61.6614,61.7549,34694.0
2018-12-17 13:30:00,72.75,72.82,72.15,72.15,47791.0,61.7888,61.8483,61.2792,61.2792,47791.0
2018-12-17 14:00:00,72.14,72.2,71.83,71.99,30669.0,61.2707,61.3217,61.0075,61.1433,30669.0
2018-12-17 14:30:00,71.98,72.28,71.67,71.84,18048.0,61.1349,61.3897,60.8716,61.0159,18048.0
2018-12-17 15:00:00,71.81,72.0,71.51,71.62,32611.0,60.9905,61.1518,60.7357,60.8291,32611.0
2018-12-17 15:30:00,71.62,71.9,71.36,71.76,98775.0,60.8291,61.0669,60.6083,60.948,98775.0
2018-12-18 09:30:00,73.56,74.73,73.15,74.71,75783.0,62.4768,63.4705,62.1286,63.4535,75783.0
2018-12-18 10:00:00,74.74,74.82,73.77,73.77,44257.0,63.479,63.547,62.6552,62.6552,44257.0
2018-12-18 10:30:00,73.77,74.14,73.44,73.45,33966.0,62.6552,62.9694,62.3749,62.3834,33966.0
2018-12-18 11:00:00,73.49,73.57,73.18,73.57,39491.0,62.4173,62.4853,62.1541,62.4853,39491.0
2018-12-18 11:30:00,73.62,73.78,73.21,73.29,10800.0,62.5278,62.6636,62.1795,62.2475,10800.0
2018-12-18 12:00:00,73.36,73.73,73.21,73.22,38929.0,62.3069,62.6212,62.1795,62.188,38929.0
2018-12-18 12:30:00,73.32,73.5,72.9,72.97,31971.0,62.273,62.4258,61.9162,61.9757,31971.0
2018-12-18 13:00:00,72.94,73.13,72.72,72.93,17051.0,61.9502,62.1116,61.7634,61.9417,17051.0
2018-12-18 13:30:00,72.98,73.06,72.78,72.94,21569.0,61.9842,62.0521,61.8143,61.9502,21569.0
2018-12-18 14:00:00,72.96,73.31,72.96,73.13,22235.0,61.9672,62.2645,61.9672,62.1116,22235.0
2018-12-18 14:30:00,73.13,73.15,72.16,72.2,20048.0,62.1116,62.1286,61.2877,61.3217,20048.0
2018-12-18 15:00:00,72.15,72.37,71.96,72.08,29060.0,61.2792,61.4661,61.1179,61.2198,29060.0
2018-12-18 15:30:00,72.11,72.76,72.11,72.39,80749.0,61.2453,61.7973,61.2453,61.4831,80749.0
2018-12-19 09:30:00,73.3,74.14,73.2,73.86,52783.0,62.256,62.9694,62.171,62.7316,52783.0
2018-12-19 10:00:00,73.79,74.01,73.61,73.93,26860.0,62.6721,62.859,62.5193,62.791,26860.0
2018-12-19 10:30:00,73.95,74.11,73.73,74.05,24258.0,62.808,62.9439,62.6212,62.893,24258.0
2018-12-19 11:00:00,74.03,74.05,73.68,73.83,38179.0,62.876,62.893,62.5787,62.7061,38179.0
2018-12-19 11:30:00,73.81,74.08,73.61,74.03,8188.0,62.6891,62.9184,62.5193,62.876,8188.0
2018-12-19 12:00:00,74.12,74.19,73.84,74.07,32072.0,62.9524,63.0119,62.7146,62.91,32072.0
2018-12-19 12:30:00,74.05,74.28,74.0,74.01,22972.0,62.893,63.0883,62.8505,62.859,22972.0
2018-12-19 13:00:00,74.05,74.15,73.82,74.09,6178.0,62.893,62.9779,62.6976,62.9269,6178.0
2018-12-19 13:30:00,74.06,74.35,73.82,73.82,8827.0,62.9015,63.1478,62.6976,62.6976,8827.0
2018-12-19 14:00:00,74.05,74.17,72.6,72.86,40557.0,62.893,62.9949,61.6614,61.8823,40557.0
2018-12-19 14:30:00,72.9,73.1,71.7,71.72,32963.0,61.9162,62.0861,60.897,60.914,32963.0
2018-12-19 15:00:00,71.73,71.75,71.01,71.2,48028.0,60.9225,60.9395,60.311,60.4724,48028.0
2018-12-19 15:30:00,71.19,71.5,70.99,71.26,69356.0,60.4639,60.7272,60.294,60.5233,69356.0
2018-12-20 09:30:00,72.51,73.01,72.3,72.79,89692.0,61.585,62.0097,61.4066,61.8228,89692.0
2018-12-20 10:00:00,72.77,73.11,72.68,72.73,27374.0,61.8058,62.0946,61.7294,61.7719,27374.0
2018-12-20 10:30:00,72.66,72.88,72.5,72.87,16353.0,61.7124,61.8993,61.5765,61.8908,16353.0
2018-12-20 11:00:00,72.74,72.86,72.25,72.25,29058.0,61.7803,61.8823,61.3642,61.3642,29058.0
2018-12-20 11:30:00,72.25,72.25,71.8,71.82,13979.0,61.3642,61.3642,60.982,60.999,13979.0
2018-12-20 12:00:00,71.91,72.15,71.75,72.15,21018.0,61.0754,61.2792,60.9395,61.2792,21018.0
2018-12-20 12:30:00,72.21,72.21,71.8,71.95,21513.0,61.3302,61.3302,60.982,61.1094,21513.0
2018-12-20 13:00:00,71.97,72.06,71.74,71.99,8906.0,61.1264,61.2028,60.931,61.1433,8906.0
2018-12-20 13:30:00,71.93,72.08,71.74,71.78,11526.0,61.0924,61.2198,60.931,60.965,11526.0
2018-12-20 14:00:00,71.78,71.8,71.18,71.7,15793.0,60.965,60.982,60.4554,60.897,15793.0
2018-12-20 14:30:00,71.7,72.21,71.68,72.02,11283.0,60.897,61.3302,60.8801,61.1688,11283.0
2018-12-20 15:00:00,72.03,72.5,71.75,72.31,19244.0,61.1773,61.5765,60.9395,61.4151,19244.0
2018-12-20 15:30:00,72.3,72.55,71.88,72.1,60062.0,61.4066,61.619,61.0499,61.2368,60062.0
2018-12-21 09:30:00,72.74,72.74,71.9,72.45,64848.0,61.7803,61.7803,61.0669,61.534,64848.0
2018-12-21 10:00:00,72.54,73.18,72.16,72.82,35282.0,61.6105,62.1541,61.2877,61.8483,35282.0
2018-12-21 10:30:00,72.92,72.92,72.19,72.19,17105.0,61.9332,61.9332,61.3132,61.3132,17105.0
2018-12-21 11:00:00,72.21,72.38,71.78,72.31,33041.0,61.3302,61.4746,60.965,61.4151,33041.0
2018-12-21 11:30:00,72.33,72.46,71.59,71.59,8245.0,61.4321,61.5425,60.8036,60.8036,8245.0
2018-12-21 12:00:00,71.64,71.64,71.11,71.18,6511.0,60.8461,60.8461,60.3959,60.4554,6511.0
2018-12-21 12:30:00,71.18,71.41,71.11,71.14,12705.0,60.4554,60.6507,60.3959,60.4214,12705.0
2018-12-21 13:00:00,71.12,71.32,70.98,71.17,13254.0,60.4044,60.5743,60.2855,60.4469,13254.0
2018-12-21 13:30:00,71.21,71.48,71.06,71.07,10424.0,60.4809,60.7102,60.3535,60.362,10424.0
2018-12-21 14:00:00,71.08,71.42,71.08,71.2,21997.0,60.3705,60.6592,60.3705,60.4724,21997.0
2018-12-21 14:30:00,71.26,71.49,71.09,71.33,19544.0,60.5233,60.7187,60.3789,60.5828,19544.0
2018-12-21 15:00:00,71.38,71.38,70.85,70.87,12753.0,60.6253,60.6253,60.1751,60.1921,12753.0
2018-12-21 15:30:00,70.84,71.06,70.5,70.51,72328.0,60.1666,60.3535,59.8778,59.8863,72328.0
2018-12-24 09:30:00,69.85,70.0,69.14,69.45,30242.0,59.3258,59.4532,58.7228,58.986,30242.0
2018-12-24 10:00:00,69.64,70.36,69.61,70.36,10845.0,59.1474,59.7589,59.1219,59.7589,10845.0
2018-12-24 10:30:00,70.26,70.95,70.2,70.71,24139.0,59.674,60.26,59.623,60.0562,24139.0
2018-12-24 11:00:00,70.92,71.04,70.53,70.7,45112.0,60.2346,60.3365,59.9033,60.0477,45112.0
2018-12-24 11:30:00,70.81,71.04,70.54,70.58,9851.0,60.1411,60.3365,59.9118,59.9458,9851.0
2018-12-24 12:00:00,70.56,70.69,70.34,70.54,11549.0,59.9288,60.0392,59.742,59.9118,11549.0
2018-12-24 12:30:00,70.54,70.65,69.66,69.66,33764.0,59.9118,60.0052,59.1644,59.1644,33764.0
2018-12-26 09:30:00,70.05,70.39,69.4,69.4,19201.0,59.4956,59.7844,58.9436,58.9436,19201.0
2018-12-26 10:00:00,69.28,69.46,68.49,68.95,14577.0,58.8417,58.9945,58.1707,58.5614,14577.0
2018-12-26 10:30:00,68.86,69.27,68.74,68.86,19027.0,58.4849,58.8332,58.383,58.4849,19027.0
2018-12-26 11:00:00,68.94,69.81,68.76,69.81,14266.0,58.5529,59.2918,58.4,59.2918,14266.0
2018-12-26 11:30:00,69.8,69.93,69.56,69.93,3610.0,59.2833,59.3937,59.0795,59.3937,3610.0
2018-12-26 12:00:00,69.93,70.65,69.8,70.19,29466.0,59.3937,60.0052,59.2833,59.6146,29466.0
2018-12-26 12:30:00,70.17,70.49,70.06,70.37,8930.0,59.5976,59.8694,59.5041,59.7674,8930.0
2018-12-26 13:00:00,70.33,70.43,69.82,70.12,14550.0,59.7335,59.8184,59.3003,59.5551,14550.0
2018-12-26 13:30:00,70.07,71.0,70.0,70.95,6911.0,59.5126,60.3025,59.4532,60.26,6911.0
2018-12-26 14:00:00,70.86,70.98,70.64,70.83,7021.0,60.1836,60.2855,59.9967,60.1581,7021.0
2018-12-26 14:30:00,70.86,71.0,70.76,71.0,13888.0,60.1836,60.3025,60.0987,60.3025,13888.0
2018-12-26 15:00:00,70.97,71.07,70.8,70.96,68086.0,60.277,60.362,60.1326,60.2685,68086.0
2018-12-26 15:30:00,70.95,71.52,70.94,71.45,166106.0,60.26,60.7442,60.2515,60.6847,166106.0
2018-12-27 09:30:00,69.48,70.26,69.19,69.19,42875.0,59.0115,59.674,58.7652,58.7652,42875.0
2018-12-27 10:00:00,69.2,69.71,69.0,69.36,21791.0,58.7737,59.2069,58.6038,58.9096,21791.0
2018-12-27 10:30:00,69.39,69.58,68.74,68.78,26064.0,58.9351,59.0965,58.383,58.417,26064.0
2018-12-27 11:00:00,68.68,69.17,68.56,69.13,12717.0,58.3321,58.7482,58.2301,58.7143,12717.0
2018-12-27 11:30:00,69.41,69.5,68.86,68.98,9690.0,58.9521,59.0285,58.4849,58.5869,9690.0
2018-12-27 12:00:00,69.17,69.38,68.86,68.9,4220.0,58.7482,58.9266,58.4849,58.5189,4220.0
2018-12-27 12:30:00,68.91,69.23,68.76,69.23,5708.0,58.5274,58.7992,58.4,58.7992,5708.0
2018-12-27 13:00:00,69.17,69.3,69.04,69.14,7664.0,58.7482,58.8586,58.6378,58.7228,7664.0
2018-12-27 13:30:00,69.12,69.3,68.93,69.11,7096.0,58.7058,58.8586,58.5444,58.6973,7096.0
2018-12-27 14:00:00,68.99,69.1,68.2,68.45,58319.0,58.5954,58.6888,57.9244,58.1367,58319.0
2018-12-27 14:30:00,68.51,69.01,68.35,68.94,12100.0,58.1877,58.6123,58.0518,58.5529,12100.0
2018-12-27 15:00:00,68.9,69.75,68.81,69.72,43692.0,58.5189,59.2408,58.4425,59.2154,43692.0
2018-12-27 15:30:00,69.71,70.63,69.59,70.63,120028.0,59.2069,59.9883,59.105,59.9883,120028.0
2018-12-28 09:30:00,71.06,71.67,70.51,71.6,40650.0,60.3535,60.8716,59.8863,60.8121,40650.0
2018-12-28 10:00:00,71.62,71.68,70.52,70.58,33980.0,60.8291,60.8801,59.8948,59.9458,33980.0
2018-12-28 10:30:00,70.52,70.57,70.1,70.12,42196.0,59.8948,59.9373,59.5381,59.5551,42196.0
2018-12-28 11:00:00,70.15,70.33,69.97,70.23,27121.0,59.5806,59.7335,59.4277,59.6485,27121.0
2018-12-28 11:30:00,70.25,70.53,70.24,70.5,5100.0,59.6655,59.9033,59.657,59.8778,5100.0
2018-12-28 12:00:00,70.56,70.81,70.5,70.69,11679.0,59.9288,60.1411,59.8778,60.0392,11679.0
2018-12-28 12:30:00,70.7,70.71,70.19,70.2,4997.0,60.0477,60.0562,59.6146,59.623,4997.0
2018-12-28 13:00:00,70.16,70.33,69.87,69.88,6992.0,59.5891,59.7335,59.3428,59.3513,6992.0
2018-12-28 13:30:00,69.92,70.02,69.67,70.02,10391.0,59.3852,59.4702,59.1729,59.4702,10391.0
2018-12-28 14:00:00,70.02,70.76,70.02,70.52,8020.0,59.4702,60.0987,59.4702,59.8948,8020.0
2018-12-28 14:30:00,70.46,70.95,70.45,70.85,7075.0,59.8439,60.26,59.8354,60.1751,7075.0
2018-12-28 15:00:00,70.88,70.88,69.94,70.06,13177.0,60.2006,60.2006,59.4022,59.5041,13177.0
2018-12-28 15:30:00,70.12,70.12,69.76,70.04,57789.0,59.5551,59.5551,59.2493,59.4872,57789.0
2018-12-31 09:30:00,70.3,70.72,69.54,69.59,43520.0,59.708,60.0647,59.0625,59.105,43520.0
2018-12-31 10:00:00,69.62,69.8,68.92,68.92,34422.0,59.1304,59.2833,58.5359,58.5359,34422.0
2018-12-31 10:30:00,68.93,69.35,68.87,68.87,8779.0,58.5444,58.9011,58.4934,58.4934,8779.0
2018-12-31 11:00:00,68.97,69.36,68.84,69.36,8318.0,58.5784,58.9096,58.468,58.9096,8318.0
2018-12-31 11:30:00,69.45,69.45,68.96,69.28,9453.0,58.986,58.986,58.5699,58.8417,9453.0
2018-12-31 12:00:00,69.52,69.92,69.52,69.88,5072.0,59.0455,59.3852,59.0455,59.3513,5072.0
2018-12-31 12:30:00,69.88,70.08,69.85,69.95,6647.0,59.3513,59.5211,59.3258,59.4107,6647.0
2018-12-31 13:00:00,70.03,70.14,69.83,69.92,5562.0,59.4787,59.5721,59.3088,59.3852,5562.0
2018-12-31 13:30:00,69.92,69.92,69.35,69.36,11933.0,59.3852,59.3852,58.9011,58.9096,11933.0
2018-12-31 14:00:00,69.31,69.47,69.16,69.28,10257.0,58.8671,59.003,58.7397,58.8417,10257.0
2018-12-31 14:30:00,69.32,69.85,69.32,69.7,9218.0,58.8756,59.3258,58.8756,59.1984,9218.0
2018-12-31 15:00:00,69.62,69.99,69.61,69.92,13607.0,59.1304,59.4447,59.1219,59.3852,13607.0
2018-12-31 15:30:00,69.89,70.34,69.88,70.18,62894.0,59.3598,59.742,59.3513,59.6061,62894.0
2019-01-02 09:30:00,68.65,69.7,68.5,69.42,52840.0,58.3066,59.1984,58.1792,58.9606,52840.0
2019-01-02 10:00:00,69.42,70.3,69.23,70.02,32833.0,58.9606,59.708,58.7992,59.4702,32833.0
2019-01-02 10:30:00,69.95,70.49,69.74,70.36,44031.0,59.4107,59.8694,59.2324,59.7589,44031.0
2019-01-02 11:00:00,70.34,70.75,70.02,70.1,49329.0,59.742,60.0902,59.4702,59.5381,49329.0
2019-01-02 11:30:00,70.1,70.63,70.07,70.36,10501.0,59.5381,59.9883,59.5126,59.7589,10501.0
2019-01-02 12:00:00,70.33,70.46,69.97,70.15,22896.0,59.7335,59.8439,59.4277,59.5806,22896.0
2019-01-02 12:30:00,70.15,70.64,70.08,70.58,19466.0,59.5806,59.9967,59.5211,59.9458,19466.0
2019-01-02 13:00:00,70.64,70.9,70.58,70.76,30408.0,59.9967,60.2176,59.9458,60.0987,30408.0
2019-01-02 13:30:00,70.77,70.87,70.5,70.84,24467.0,60.1072,60.1921,59.8778,60.1666,24467.0
2019-01-02 14:00:00,70.85,70.92,70.52,70.7,26994.0,60.1751,60.2346,59.8948,60.0477,26994.0
2019-01-02 14:30:00,70.77,70.96,70.61,70.68,15494.0,60.1072,60.2685,59.9713,60.0307,15494.0
2019-01-02 15:00:00,70.7,70.77,69.96,70.03,100133.0,60.0477,60.1072,59.4192,59.4787,100133.0
2019-01-02 15:30:00,70.02,70.49,69.77,70.42,135464.0,59.4702,59.8694,59.2578,59.8099,135464.0
2019-01-03 09:30:00,68.85,68.96,67.87,68.05,65761.0,58.4764,58.5699,57.6441,57.797,65761.0
2019-01-03 10:00:00,67.99,68.0,67.55,67.73,29975.0,57.746,57.7545,57.3723,57.5252,29975.0
2019-01-03 10:30:00,67.67,67.76,67.26,67.76,27797.0,57.4742,57.5507,57.126,57.5507,27797.0
2019-01-03 11:00:00,67.79,68.34,67.79,68.08,45512.0,57.5762,58.0433,57.5762,57.8225,45512.0
2019-01-03 11:30:00,68.09,68.96,68.08,68.89,25836.0,57.831,58.5699,57.8225,58.5104,25836.0
2019-01-03 12:00:00,68.89,68.98,68.59,68.69,13129.0,58.5104,58.5869,58.2556,58.3406,13129.0
2019-01-03 12:30:00,68.78,69.2,68.63,69.12,13179.0,58.417,58.7737,58.2896,58.7058,13179.0
2019-01-03 13:00:00,69.08,69.09,68.53,68.65,8563.0,58.6718,58.6803,58.2047,58.3066,8563.0
2019-01-03 13:30:00,68.68,68.87,68.46,68.61,10411.0,58.3321,58.4934,58.1452,58.2726,10411.0
2019-01-03 14:00:00,68.56,68.7,68.39,68.7,10800.0,58.2301,58.349,58.0858,58.349,10800.0
2019-01-03 14:30:00,68.71,68.8,68.12,68.24,12093.0,58.3575,58.434,57.8564,57.9584,12093.0
2019-01-03 15:00:00,68.2,68.31,68.04,68.21,16498.0,57.9244,58.0178,57.7885,57.9329,16498.0
2019-01-03 15:30:00,68.2,68.41,67.82,67.97,98745.0,57.9244,58.1027,57.6016,57.729,98745.0
2019-01-04 09:30:00,69.42,69.46,68.18,69.28,91663.0,58.9606,58.9945,57.9074,58.8417,91663.0
2019-01-04 10:00:00,69.27,69.88,68.91,69.88,37229.0,58.8332,59.3513,58.5274,59.3513,37229.0
2019-01-04 10:30:00,69.9,70.08,69.38,70.08,22472.0,59.3682,59.5211,58.9266,59.5211,22472.0
2019-01-04 11:00:00,70.0,70.19,69.72,69.82,30276.0,59.4532,59.6146,59.2154,59.3003,30276.0
2019-01-04 11:30:00,69.74,70.2,69.42,70.15,14199.0,59.2324,59.623,58.9606,59.5806,14199.0
2019-01-04 12:00:00,70.11,70.3,69.9,70.09,18955.0,59.5466,59.708,59.3682,59.5296,18955.0
2019-01-04 12:30:00,70.08,70.22,70.06,70.15,33162.0,59.5211,59.64,59.5041,59.5806,33162.0
2019-01-04 13:00:00,70.14,70.39,70.14,70.2,13648.0,59.5721,59.7844,59.5721,59.623,13648.0
2019-01-04 13:30:00,70.23,70.32,69.66,69.74,27265.0,59.6485,59.725,59.1644,59.2324,27265.0
2019-01-04 14:00:00,69.76,69.78,69.55,69.78,36573.0,59.2493,59.2663,59.071,59.2663,36573.0
2019-01-04 14:30:00,69.75,69.95,69.53,69.53,20796.0,59.2408,59.4107,59.054,59.054,20796.0
2019-01-04 15:00:00,69.56,70.13,69.53,70.13,42416.0,59.0795,59.5636,59.054,59.5636,42416.0
2019-01-04 15:30:00,70.13,70.58,70.13,70.41,116020.0,59.5636,59.9458,59.5636,59.8014,116020.0
2019-01-07 09:30:00,70.59,70.59,69.56,69.99,57781.0,59.9543,59.9543,59.0795,59.4447,57781.0
2019-01-07 10:00:00,69.96,70.82,69.86,70.73,59251.0,59.4192,60.1496,59.3343,60.0732,59251.0
2019-01-07 10:30:00,70.67,70.72,70.43,70.48,18476.0,60.0222,60.0647,59.8184,59.8609,18476.0
2019-01-07 11:00:00,70.46,70.95,70.45,70.84,69775.0,59.8439,60.26,59.8354,60.1666,69775.0
2019-01-07 11:30:00,70.87,71.49,70.8,71.49,19663.0,60.1921,60.7187,60.1326,60.7187,19663.0
2019-01-07 12:00:00,71.59,71.73,71.14,71.47,25606.0,60.8036,60.9225,60.4214,60.7017,25606.0
2019-01-07 12:30:00,71.42,71.55,71.24,71.29,17488.0,60.6592,60.7696,60.5063,60.5488,17488.0
2019-01-07 13:00:00,71.27,71.44,71.07,71.23,17309.0,60.5318,60.6762,60.362,60.4979,17309.0
2019-01-07 13:30:00,71.22,71.63,71.12,71.18,20411.0,60.4894,60.8376,60.4044,60.4554,20411.0
2019-01-07 14:00:00,71.17,71.36,71.05,71.07,15944.0,60.4469,60.6083,60.345,60.362,15944.0
2019-01-07 14:30:00,71.07,71.07,70.69,70.79,19683.0,60.362,60.362,60.0392,60.1241,19683.0
2019-01-07 15:00:00,70.82,71.46,70.82,71.45,35582.0,60.1496,60.6932,60.1496,60.6847,35582.0
2019-01-07 15:30:00,71.42,71.49,71.22,71.38,98368.0,60.6592,60.7187,60.4894,60.6253,98368.0
2019-01-08 09:30:00,74.1,74.73,73.68,73.88,87240.0,62.9354,63.4705,62.5787,62.7486,87240.0
2019-01-08 10:00:00,73.85,74.12,73.58,73.92,54695.0,62.7231,62.9524,62.4938,62.7826,54695.0
2019-01-08 10:30:00,73.95,74.05,73.69,73.78,54366.0,62.808,62.893,62.5872,62.6636,54366.0
2019-01-08 11:00:00,73.77,74.03,73.67,73.95,72012.0,62.6552,62.876,62.5702,62.808,72012.0
2019-01-08 11:30:00,73.89,74.05,73.8,74.0,26795.0,62.7571,62.893,62.6806,62.8505,26795.0
2019-01-08 12:00:00,74.0,74.64,73.91,74.36,48528.0,62.8505,63.3941,62.7741,63.1563,48528.0
2019-01-08 12:30:00,74.4,74.54,74.22,74.41,16287.0,63.1902,63.3091,63.0374,63.1987,16287.0
2019-01-08 13:00:00,74.51,74.64,74.4,74.51,9117.0,63.2837,63.3941,63.1902,63.2837,9117.0
2019-01-08 13:30:00,74.59,74.71,74.41,74.65,8716.0,63.3516,63.4535,63.1987,63.4026,8716.0
2019-01-08 14:00:00,74.68,74.8,74.46,74.46,11355.0,63.428,63.53,63.2412,63.2412,11355.0
2019-01-08 14:30:00,74.5,74.53,74.15,74.39,12281.0,63.2752,63.3006,62.9779,63.1817,12281.0
2019-01-08 15:00:00,74.36,74.62,74.26,74.56,34489.0,63.1563,63.3771,63.0713,63.3261,34489.0
2019-01-08 15:30:00,74.59,75.17,74.54,75.13,155886.0,63.3516,63.8442,63.3091,63.8102,155886.0
2019-01-09 09:30:00,76.0,78.34,75.97,78.31,128133.0,64.5492,66.5366,64.5237,66.5111,128133.0
2019-01-09 10:00:00,78.31,78.44,77.59,77.71,141396.0,66.5111,66.6215,65.8996,66.0015,141396.0
2019-01-09 10:30:00,77.71,77.75,76.99,77.22,43471.0,66.0015,66.0355,65.39,65.5853,43471.0
2019-01-09 11:00:00,77.23,77.5,77.03,77.27,84569.0,65.5938,65.8232,65.424,65.6278,84569.0
2019-01-09 11:30:00,77.28,77.46,77.13,77.21,23500.0,65.6363,65.7892,65.5089,65.5769,23500.0
2019-01-09 12:00:00,77.15,77.25,76.96,77.13,23197.0,65.5259,65.6108,65.3645,65.5089,23197.0
2019-01-09 12:30:00,77.16,77.65,77.16,77.5,81384.0,65.5344,65.9506,65.5344,65.8232,81384.0
2019-01-09 13:00:00,77.53,77.56,77.03,77.46,37284.0,65.8486,65.8741,65.424,65.7892,37284.0
2019-01-09 13:30:00,77.45,77.57,77.2,77.37,22219.0,65.7807,65.8826,65.5684,65.7127,22219.0
2019-01-09 14:00:00,77.37,77.5,76.9,76.92,15378.0,65.7127,65.8232,65.3136,65.3305,15378.0
2019-01-09 14:30:00,76.89,77.38,76.82,77.34,15602.0,65.3051,65.7212,65.2456,65.6873,15602.0
2019-01-09 15:00:00,77.31,77.38,77.13,77.19,32916.0,65.6618,65.7212,65.5089,65.5599,32916.0
2019-01-09 15:30:00,77.2,77.27,76.98,77.14,135841.0,65.5684,65.6278,65.3815,65.5174,135841.0
2019-01-10 09:30:00,76.54,77.0,76.29,76.52,80169.0,65.0078,65.3985,64.7955,64.9908,80169.0
2019-01-10 10:00:00,76.58,77.02,76.49,77.0,47392.0,65.0418,65.4155,64.9653,65.3985,47392.0
2019-01-10 10:30:00,76.94,77.19,76.89,77.19,11332.0,65.3475,65.5599,65.3051,65.5599,11332.0
2019-01-10 11:00:00,77.16,77.33,76.91,76.92,28454.0,65.5344,65.6788,65.3221,65.3305,28454.0
2019-01-10 11:30:00,76.91,77.49,76.9,77.26,23216.0,65.3221,65.8147,65.3136,65.6193,23216.0
2019-01-10 12:00:00,77.2,77.4,77.0,77.35,21559.0,65.5684,65.7382,65.3985,65.6958,21559.0
2019-01-10 12:30:00,77.36,77.52,77.17,77.5,13366.0,65.7043,65.8401,65.5429,65.8232,13366.0
2019-01-10 13:00:00,77.47,77.47,76.81,76.95,11161.0,65.7977,65.7977,65.2371,65.356,11161.0
2019-01-10 13:30:00,76.98,77.0,76.65,76.88,11452.0,65.3815,65.3985,65.1012,65.2966,11452.0
2019-01-10 14:00:00,76.91,77.25,76.9,77.03,30092.0,65.3221,65.6108,65.3136,65.424,30092.0
2019-01-10 14:30:00,76.96,77.16,76.87,77.05,16302.0,65.3645,65.5344,65.2881,65.441,16302.0
2019-01-10 15:00:00,77.07,77.23,76.97,77.17,25406.0,65.4579,65.5938,65.373,65.5429,25406.0
2019-01-10 15:30:00,77.17,77.4,77.13,77.3,81011.0,65.5429,65.7382,65.5089,65.6533,81011.0
2019-01-11 09:30:00,75.91,75.96,74.31,74.51,121268.0,64.4727,64.5152,63.1138,63.2837,121268.0
2019-01-11 10:00:00,74.44,75.09,74.36,74.58,69415.0,63.2242,63.7763,63.1563,63.3431,69415.0
2019-01-11 10:30:00,74.52,74.99,74.38,74.97,34576.0,63.2922,63.6913,63.1732,63.6744,34576.0
2019-01-11 11:00:00,75.04,75.11,74.77,74.94,43119.0,63.7338,63.7933,63.5045,63.6489,43119.0
2019-01-11 11:30:00,74.95,75.5,74.92,75.24,22401.0,63.6574,64.1245,63.6319,63.9037,22401.0
2019-01-11 12:00:00,75.22,75.73,75.21,75.68,24635.0,63.8867,64.3198,63.8782,64.2774,24635.0
2019-01-11 12:30:00,75.69,76.04,75.69,75.81,27695.0,64.2859,64.5831,64.2859,64.3878,27695.0
2019-01-11 13:00:00,75.83,76.02,75.72,75.79,14034.0,64.4048,64.5662,64.3114,64.3708,14034.0
2019-01-11 13:30:00,75.85,76.07,75.72,75.87,15116.0,64.4218,64.6086,64.3114,64.4388,15116.0
2019-01-11 14:00:00,75.9,75.9,75.69,75.78,18325.0,64.4642,64.4642,64.2859,64.3623,18325.0
2019-01-11 14:30:00,75.78,75.98,75.71,75.78,25995.0,64.3623,64.5322,64.3029,64.3623,25995.0
2019-01-11 15:00:00,75.75,75.98,75.47,75.7,53863.0,64.3368,64.5322,64.099,64.2944,53863.0
2019-01-11 15:30:00,75.73,76.05,75.68,76.0,115008.0,64.3198,64.5916,64.2774,64.5492,115008.0
2019-01-14 09:30:00,74.77,76.32,74.49,75.86,86834.0,63.5045,64.821,63.2667,64.4303,86834.0
2019-01-14 10:00:00,75.95,76.33,75.92,75.99,42826.0,64.5067,64.8294,64.4812,64.5407,42826.0
2019-01-14 10:30:00,76.03,76.59,75.89,76.5,33345.0,64.5746,65.0503,64.4557,64.9738,33345.0
2019-01-14 11:00:00,76.49,76.83,76.33,76.66,67805.0,64.9653,65.2541,64.8294,65.1097,67805.0
2019-01-14 11:30:00,76.67,77.45,76.67,77.16,30920.0,65.1182,65.7807,65.1182,65.5344,30920.0
2019-01-14 12:00:00,77.19,77.53,77.18,77.48,45605.0,65.5599,65.8486,65.5514,65.8062,45605.0
2019-01-14 12:30:00,77.5,77.5,76.79,76.88,16304.0,65.8232,65.8232,65.2201,65.2966,16304.0
2019-01-14 13:00:00,76.85,77.19,76.69,76.93,13157.0,65.2711,65.5599,65.1352,65.339,13157.0
2019-01-14 13:30:00,76.92,77.0,76.84,76.97,10885.0,65.3305,65.3985,65.2626,65.373,10885.0
2019-01-14 14:00:00,76.96,76.96,76.69,76.83,17105.0,65.3645,65.3645,65.1352,65.2541,17105.0
2019-01-14 14:30:00,76.84,77.0,76.78,76.9,23208.0,65.2626,65.3985,65.2116,65.3136,23208.0
2019-01-14 15:00:00,76.95,76.95,76.58,76.59,19744.0,65.356,65.356,65.0418,65.0503,19744.0
2019-01-14 15:30:00,76.56,76.67,76.43,76.49,73177.0,65.0248,65.1182,64.9144,64.9653,73177.0
2019-01-15 09:30:00,76.26,76.56,75.53,75.87,87586.0,64.77,65.0248,64.15,64.4388,87586.0
2019-01-15 10:00:00,75.99,76.69,75.94,76.63,127067.0,64.5407,65.1352,64.4982,65.0842,127067.0
2019-01-15 10:30:00,76.68,77.13,76.62,77.08,188505.0,65.1267,65.5089,65.0757,65.4664,188505.0
2019-01-15 11:00:00,77.13,77.45,76.94,77.36,80265.0,65.5089,65.7807,65.3475,65.7043,80265.0
2019-01-15 11:30:00,77.4,78.21,77.34,78.21,54511.0,65.7382,66.4262,65.6873,66.4262,54511.0
2019-01-15 12:00:00,78.17,78.42,77.88,77.89,49091.0,66.3922,66.6045,66.1459,66.1544,49091.0
2019-01-15 12:30:00,77.88,78.16,77.64,77.71,43561.0,66.1459,66.3837,65.9421,66.0015,43561.0
2019-01-15 13:00:00,77.79,78.04,77.44,77.56,92575.0,66.0695,66.2818,65.7722,65.8741,92575.0
2019-01-15 13:30:00,77.6,78.1,77.47,78.04,46276.0,65.9081,66.3328,65.7977,66.2818,46276.0
2019-01-15 14:00:00,78.02,78.06,77.62,77.66,71661.0,66.2648,66.2988,65.9251,65.9591,71661.0
2019-01-15 14:30:00,77.65,77.94,77.47,77.6,53059.0,65.9506,66.1969,65.7977,65.9081,53059.0
2019-01-15 15:00:00,77.59,78.06,77.59,77.91,63410.0,65.8996,66.2988,65.8996,66.1714,63410.0
2019-01-15 15:30:00,77.93,78.41,77.82,78.19,194195.0,66.1884,66.5961,66.0949,66.4092,194195.0
2019-01-16 09:30:00,77.62,78.76,77.45,78.57,94909.0,65.9251,66.8933,65.7807,66.7319,94909.0
2019-01-16 10:00:00,78.52,78.55,77.78,77.84,30768.0,66.6895,66.715,66.061,66.1119,30768.0
2019-01-16 10:30:00,77.84,78.27,77.57,78.2,43436.0,66.1119,66.4771,65.8826,66.4177,43436.0
2019-01-16 11:00:00,78.22,78.38,77.87,78.38,45155.0,66.4347,66.5706,66.1374,66.5706,45155.0
2019-01-16 11:30:00,78.47,78.68,78.31,78.41,10305.0,66.647,66.8254,66.5111,66.5961,10305.0
2019-01-16 12:00:00,78.36,78.45,77.95,78.45,54277.0,66.5536,66.63,66.2054,66.63,54277.0
2019-01-16 12:30:00,78.45,78.49,78.25,78.26,12331.0,66.63,66.664,66.4602,66.4687,12331.0
2019-01-16 13:00:00,78.26,78.38,78.14,78.3,7403.0,66.4687,66.5706,66.3667,66.5026,7403.0
2019-01-16 13:30:00,78.34,78.49,78.21,78.44,14437.0,66.5366,66.664,66.4262,66.6215,14437.0
2019-01-16 14:00:00,78.47,78.52,78.3,78.48,51172.0,66.647,66.6895,66.5026,66.6555,51172.0
2019-01-16 14:30:00,78.51,78.68,77.95,78.01,77246.0,66.681,66.8254,66.2054,66.2563,77246.0
2019-01-16 15:00:00,77.98,78.07,77.55,77.59,50493.0,66.2308,66.3073,65.8656,65.8996,50493.0
2019-01-16 15:30:00,77.61,77.9,77.46,77.64,91630.0,65.9166,66.1629,65.7892,65.9421,91630.0
2019-01-17 09:30:00,76.88,77.01,76.2,76.37,79377.0,65.2966,65.407,64.719,64.8634,79377.0
2019-01-17 10:00:00,76.38,77.02,76.1,76.46,54723.0,64.8719,65.4155,64.6341,64.9399,54723.0
2019-01-17 10:30:00,76.46,76.63,76.13,76.52,32520.0,64.9399,65.0842,64.6596,64.9908,32520.0
2019-01-17 11:00:00,76.55,76.85,76.45,76.78,59334.0,65.0163,65.2711,64.9314,65.2116,59334.0
2019-01-17 11:30:00,76.77,77.0,76.51,76.63,57965.0,65.2031,65.3985,64.9823,65.0842,57965.0
2019-01-17 12:00:00,76.65,76.7,76.55,76.63,11145.0,65.1012,65.1437,65.0163,65.0842,11145.0
2019-01-17 12:30:00,76.65,76.69,76.44,76.65,13891.0,65.1012,65.1352,64.9229,65.1012,13891.0
2019-01-17 13:00:00,76.66,77.31,76.66,77.15,18377.0,65.1097,65.6618,65.1097,65.5259,18377.0
2019-01-17 13:30:00,77.13,77.21,76.89,76.93,14041.0,65.5089,65.5769,65.3051,65.339,14041.0
2019-01-17 14:00:00,76.96,77.11,76.72,76.8,19899.0,65.3645,65.4919,65.1607,65.2286,19899.0
2019-01-17 14:30:00,76.85,77.91,76.76,77.5,31351.0,65.2711,66.1714,65.1947,65.8232,31351.0
2019-01-17 15:00:00,77.51,77.73,77.34,77.71,32559.0,65.8317,66.0185,65.6873,66.0015,32559.0
2019-01-17 15:30:00,77.69,77.85,77.45,77.77,82742.0,65.9845,66.1204,65.7807,66.0525,82742.0
2019-01-18 09:30:00,78.07,78.37,77.67,78.15,76523.0,66.3073,66.5621,65.9675,66.3752,76523.0
2019-01-18 10:00:00,78.11,78.3,77.73,78.06,47574.0,66.3413,66.5026,66.0185,66.2988,47574.0
2019-01-18 10:30:00,78.02,78.74,77.99,78.62,35265.0,66.2648,66.8763,66.2393,66.7744,35265.0
2019-01-18 11:00:00,78.62,78.98,78.48,78.89,39656.0,66.7744,67.0802,66.6555,67.0037,39656.0
2019-01-18 11:30:00,78.94,79.3,78.87,79.3,21034.0,67.0462,67.352,66.9867,67.352,21034.0
2019-01-18 12:00:00,79.25,79.41,79.06,79.06,32549.0,67.3095,67.4454,67.1481,67.1481,32549.0
2019-01-18 12:30:00,79.11,79.18,78.76,78.84,28039.0,67.1906,67.25,66.8933,66.9613,28039.0
2019-01-18 13:00:00,78.84,79.0,78.73,78.87,26937.0,66.9613,67.0972,66.8678,66.9867,26937.0
2019-01-18 13:30:00,78.86,79.24,78.7,79.16,33728.0,66.9783,67.301,66.8424,67.2331,33728.0
2019-01-18 14:00:00,79.14,79.3,79.08,79.14,32189.0,67.2161,67.352,67.1651,67.2161,32189.0
2019-01-18 14:30:00,79.16,79.34,79.11,79.31,33469.0,67.2331,67.3859,67.1906,67.3605,33469.0
2019-01-18 15:00:00,79.3,79.54,79.23,79.49,53425.0,67.352,67.5558,67.2925,67.5133,53425.0
2019-01-18 15:30:00,79.5,79.59,79.03,79.57,194207.0,67.5218,67.5983,67.1226,67.5813,194207.0
2019-01-22 09:30:00,78.09,78.14,77.08,77.4,66974.0,66.3243,66.3667,65.4664,65.7382,66974.0
2019-01-22 10:00:00,77.42,77.42,76.43,76.67,22744.0,65.7552,65.7552,64.9144,65.1182,22744.0
2019-01-22 10:30:00,76.7,77.03,76.63,76.78,32481.0,65.1437,65.424,65.0842,65.2116,32481.0
2019-01-22 11:00:00,76.77,77.47,76.77,77.33,25658.0,65.2031,65.7977,65.2031,65.6788,25658.0
2019-01-22 11:30:00,77.32,77.53,77.1,77.24,11170.0,65.6703,65.8486,65.4834,65.6023,11170.0
2019-01-22 12:00:00,77.25,77.38,77.07,77.2,8591.0,65.6108,65.7212,65.4579,65.5684,8591.0
2019-01-22 12:30:00,77.24,77.54,77.23,77.44,17500.0,65.6023,65.8571,65.5938,65.7722,17500.0
2019-01-22 13:00:00,77.41,77.42,76.81,77.02,9931.0,65.7467,65.7552,65.2371,65.4155,9931.0
2019-01-22 13:30:00,77.01,77.25,77.01,77.05,10571.0,65.407,65.6108,65.407,65.441,10571.0
2019-01-22 14:00:00,77.05,77.33,76.98,77.16,23229.0,65.441,65.6788,65.3815,65.5344,23229.0
2019-01-22 14:30:00,77.19,77.22,76.83,76.95,19127.0,65.5599,65.5853,65.2541,65.356,19127.0
2019-01-22 15:00:00,76.97,76.97,76.73,76.9,18701.0,65.373,65.373,65.1692,65.3136,18701.0
2019-01-22 15:30:00,76.92,77.08,76.64,76.81,125031.0,65.3305,65.4664,65.0927,65.2371,125031.0
2019-01-23 09:30:00,77.12,77.23,76.64,76.99,55235.0,65.5004,65.5938,65.0927,65.39,55235.0
2019-01-23 10:00:00,76.99,77.05,76.58,76.59,59277.0,65.39,65.441,65.0418,65.0503,59277.0
2019-01-23 10:30:00,76.62,76.97,76.55,76.67,28484.0,65.0757,65.373,65.0163,65.1182,28484.0
2019-01-23 11:00:00,76.7,76.9,76.43,76.52,37929.0,65.1437,65.3136,64.9144,64.9908,37929.0
2019-01-23 11:30:00,76.52,76.58,75.65,75.7,31851.0,64.9908,65.0418,64.2519,64.2944,31851.0
2019-01-23 12:00:00,75.78,75.88,75.5,75.84,41325.0,64.3623,64.4472,64.1245,64.4133,41325.0
2019-01-23 12:30:00,75.88,76.09,75.64,76.02,8518.0,64.4472,64.6256,64.2434,64.5662,8518.0
2019-01-23 13:00:00,75.92,76.36,75.88,76.11,5838.0,64.4812,64.8549,64.4472,64.6426,5838.0
2019-01-23 13:30:00,76.2,76.4,76.2,76.34,16169.0,64.719,64.8889,64.719,64.8379,16169.0
2019-01-23 14:00:00,76.31,76.58,76.27,76.55,11364.0,64.8125,65.0418,64.7785,65.0163,11364.0
2019-01-23 14:30:00,76.49,76.66,76.37,76.43,18615.0,64.9653,65.1097,64.8634,64.9144,18615.0
2019-01-23 15:00:00,76.47,76.78,76.4,76.67,18568.0,64.9484,65.2116,64.8889,65.1182,18568.0
2019-01-23 15:30:00,76.67,76.67,76.44,76.53,37026.0,65.1182,65.1182,64.9229,64.9993,37026.0
2019-01-24 09:30:00,77.48,77.93,77.15,77.64,125237.0,65.8062,66.1884,65.5259,65.9421,125237.0
2019-01-24 10:00:00,77.63,78.33,77.59,78.3,37233.0,65.9336,66.5281,65.8996,66.5026,37233.0
2019-01-24 10:30:00,78.27,78.3,78.02,78.26,15870.0,66.4771,66.5026,66.2648,66.4687,15870.0
2019-01-24 11:00:00,78.27,78.58,78.13,78.46,22345.0,66.4771,66.7404,66.3582,66.6385,22345.0
2019-01-24 11:30:00,78.32,78.48,78.03,78.37,16078.0,66.5196,66.6555,66.2733,66.5621,16078.0
2019-01-24 12:00:00,78.4,78.41,78.09,78.3,39666.0,66.5876,66.5961,66.3243,66.5026,39666.0
2019-01-24 12:30:00,78.3,78.32,77.92,78.14,29602.0,66.5026,66.5196,66.1799,66.3667,29602.0
2019-01-24 13:00:00,78.0,78.14,77.9,77.91,5501.0,66.2478,66.3667,66.1629,66.1714,5501.0
2019-01-24 13:30:00,77.87,78.05,77.82,78.01,7391.0,66.1374,66.2903,66.0949,66.2563,7391.0
2019-01-24 14:00:00,78.03,78.19,78.0,78.18,21413.0,66.2733,66.4092,66.2478,66.4007,21413.0
2019-01-24 14:30:00,78.15,78.26,78.02,78.25,21375.0,66.3752,66.4687,66.2648,66.4602,21375.0
2019-01-24 15:00:00,78.24,78.29,77.99,78.24,47822.0,66.4517,66.4941,66.2393,66.4517,47822.0
2019-01-24 15:30:00,78.25,78.49,78.24,78.31,79610.0,66.4602,66.664,66.4517,66.5111,79610.0
2019-01-25 09:30:00,79.94,80.34,79.57,79.78,61534.0,67.8955,68.2353,67.5813,67.7596,61534.0
2019-01-25 10:00:00,79.9,80.08,79.8,79.85,31038.0,67.8616,68.0144,67.7766,67.8191,31038.0
2019-01-25 10:30:00,79.83,80.13,79.83,80.02,9989.0,67.8021,68.0569,67.8021,67.9635,9989.0
2019-01-25 11:00:00,80.04,80.36,79.9,80.04,21860.0,67.9805,68.2522,67.8616,67.9805,21860.0
2019-01-25 11:30:00,80.1,80.27,80.02,80.1,14537.0,68.0314,68.1758,67.9635,68.0314,14537.0
2019-01-25 12:00:00,80.1,80.4,79.97,80.37,21463.0,68.0314,68.2862,67.921,68.2607,21463.0
2019-01-25 12:30:00,80.43,80.62,80.29,80.47,35908.0,68.3117,68.4731,68.1928,68.3457,35908.0
2019-01-25 13:00:00,80.51,80.78,80.4,80.69,21401.0,68.3796,68.609,68.2862,68.5325,21401.0
2019-01-25 13:30:00,80.79,81.0,80.65,81.0,74170.0,68.6175,68.7958,68.4986,68.7958,74170.0
2019-01-25 14:00:00,80.98,81.05,80.74,80.74,17959.0,68.7788,68.8383,68.575,68.575,17959.0
2019-01-25 14:30:00,80.78,81.02,80.78,81.02,31350.0,68.609,68.8128,68.609,68.8128,31350.0
2019-01-25 15:00:00,81.0,81.21,80.96,81.09,33908.0,68.7958,68.9742,68.7618,68.8723,33908.0
2019-01-25 15:30:00,81.08,81.1,80.85,80.97,92531.0,68.8638,68.8808,68.6684,68.7703,92531.0
2019-01-28 09:30:00,79.34,81.05,79.33,80.79,186736.0,67.3859,68.8383,67.3774,68.6175,186736.0
2019-01-28 10:00:00,80.72,80.91,80.43,80.75,166949.0,68.558,68.7194,68.3117,68.5835,166949.0
2019-01-28 10:30:00,80.77,81.29,80.7,80.84,50829.0,68.6005,69.0421,68.541,68.6599,50829.0
2019-01-28 11:00:00,80.79,81.43,80.67,81.34,83960.0,68.6175,69.161,68.5155,69.0846,83960.0
2019-01-28 11:30:00,81.37,81.49,80.77,80.79,40474.0,69.1101,69.212,68.6005,68.6175,40474.0
2019-01-28 12:00:00,80.79,81.27,80.65,81.25,25626.0,68.6175,69.0251,68.4986,69.0082,25626.0
2019-01-28 12:30:00,81.27,81.65,81.17,81.48,42999.0,69.0251,69.3479,68.9402,69.2035,42999.0
2019-01-28 13:00:00,81.44,81.9,81.35,81.4,104744.0,69.1695,69.5602,69.0931,69.1356,104744.0
2019-01-28 13:30:00,81.41,81.9,81.41,81.84,54379.0,69.144,69.5602,69.144,69.5093,54379.0
2019-01-28 14:00:00,81.83,82.18,81.66,81.84,59593.0,69.5008,69.798,69.3564,69.5093,59593.0
2019-01-28 14:30:00,81.86,82.33,81.84,82.32,63027.0,69.5262,69.9254,69.5093,69.9169,63027.0
2019-01-28 15:00:00,82.32,82.51,82.1,82.13,208333.0,69.9169,70.0783,69.7301,69.7556,208333.0
2019-01-28 15:30:00,82.13,82.54,82.13,82.38,256600.0,69.7556,70.1038,69.7556,69.9679,256600.0
2019-01-29 09:30:00,79.04,79.23,78.07,78.55,282289.0,67.1311,67.2925,66.3073,66.715,282289.0
2019-01-29 10:00:00,78.54,78.93,78.29,78.59,250627.0,66.7065,67.0377,66.4941,66.7489,250627.0
2019-01-29 10:30:00,78.54,78.64,77.25,77.36,182107.0,66.7065,66.7914,65.6108,65.7043,182107.0
2019-01-29 11:00:00,77.4,77.59,76.37,77.41,132765.0,65.7382,65.8996,64.8634,65.7467,132765.0
2019-01-29 11:30:00,77.58,78.08,77.41,77.9,55370.0,65.8911,66.3158,65.7467,66.1629,55370.0
2019-01-29 12:00:00,77.95,78.34,77.72,78.13,59069.0,66.2054,66.5366,66.01,66.3582,59069.0
2019-01-29 12:30:00,78.14,78.15,77.69,77.74,26488.0,66.3667,66.3752,65.9845,66.027,26488.0
2019-01-29 13:00:00,77.69,77.96,77.52,77.93,38291.0,65.9845,66.2139,65.8401,66.1884,38291.0
2019-01-29 13:30:00,77.89,78.07,77.59,77.88,38129.0,66.1544,66.3073,65.8996,66.1459,38129.0
2019-01-29 14:00:00,77.89,78.41,77.76,78.34,60846.0,66.1544,66.5961,66.044,66.5366,60846.0
2019-01-29 14:30:00,78.31,78.62,77.89,78.39,92186.0,66.5111,66.7744,66.1544,66.5791,92186.0
2019-01-29 15:00:00,78.38,78.39,77.84,78.13,88651.0,66.5706,66.5791,66.1119,66.3582,88651.0
2019-01-29 15:30:00,78.13,78.2,77.48,77.62,214222.0,66.3582,66.4177,65.8062,65.9251,214222.0
2019-01-30 09:30:00,76.87,77.07,76.09,76.75,159920.0,65.2881,65.4579,64.6256,65.1862,159920.0
2019-01-30 10:00:00,76.73,77.5,76.71,77.36,107159.0,65.1692,65.8232,65.1522,65.7043,107159.0
2019-01-30 10:30:00,77.36,78.45,77.35,77.91,56783.0,65.7043,66.63,65.6958,66.1714,56783.0
2019-01-30 11:00:00,77.91,78.3,77.76,77.9,62535.0,66.1714,66.5026,66.044,66.1629,62535.0
2019-01-30 11:30:00,77.96,78.25,77.79,77.87,27553.0,66.2139,66.4602,66.0695,66.1374,27553.0
2019-01-30 12:00:00,77.92,78.2,77.83,78.2,28867.0,66.1799,66.4177,66.1034,66.4177,28867.0
2019-01-30 12:30:00,78.15,78.24,77.84,77.9,26913.0,66.3752,66.4517,66.1119,66.1629,26913.0
2019-01-30 13:00:00,77.91,78.12,77.83,78.0,31507.0,66.1714,66.3497,66.1034,66.2478,31507.0
2019-01-30 13:30:00,78.02,78.32,78.02,78.14,27200.0,66.2648,66.5196,66.2648,66.3667,27200.0
2019-01-30 14:00:00,78.13,79.0,78.13,78.78,43798.0,66.3582,67.0972,66.3582,66.9103,43798.0
2019-01-30 14:30:00,78.74,79.35,78.74,79.32,68124.0,66.8763,67.3944,66.8763,67.3689,68124.0
2019-01-30 15:00:00,79.32,79.34,78.91,79.13,44638.0,67.3689,67.3859,67.0207,67.2076,44638.0
2019-01-30 15:30:00,79.12,79.38,79.03,79.34,155358.0,67.1991,67.4199,67.1226,67.3859,155358.0
2019-01-31 09:30:00,78.34,79.61,78.34,79.32,115661.0,66.5366,67.6152,66.5366,67.3689,115661.0
2019-01-31 10:00:00,79.34,80.06,79.24,79.76,71001.0,67.3859,67.9974,67.301,67.7426,71001.0
2019-01-31 10:30:00,79.82,79.89,79.4,79.48,49361.0,67.7936,67.8531,67.4369,67.5048,49361.0
2019-01-31 11:00:00,79.53,79.89,79.41,79.82,52622.0,67.5473,67.8531,67.4454,67.7936,52622.0
2019-01-31 11:30:00,79.81,80.27,79.76,80.2,23191.0,67.7851,68.1758,67.7426,68.1164,23191.0
2019-01-31 12:00:00,80.18,80.31,80.03,80.3,25558.0,68.0994,68.2098,67.972,68.2013,25558.0
2019-01-31 12:30:00,80.24,80.31,79.72,79.77,29441.0,68.1503,68.2098,67.7087,67.7511,29441.0
2019-01-31 13:00:00,79.78,80.24,79.72,80.17,33103.0,67.7596,68.1503,67.7087,68.0909,33103.0
2019-01-31 13:30:00,80.09,80.14,79.93,80.1,20668.0,68.0229,68.0654,67.887,68.0314,20668.0
2019-01-31 14:00:00,80.08,80.22,79.79,79.83,29680.0,68.0144,68.1333,67.7681,67.8021,29680.0
2019-01-31 14:30:00,79.82,80.03,79.79,79.9,22446.0,67.7936,67.972,67.7681,67.8616,22446.0
2019-01-31 15:00:00,79.91,79.93,79.79,79.81,31918.0,67.87,67.887,67.7681,67.7851,31918.0
2019-01-31 15:30:00,79.81,79.99,79.61,79.85,135213.0,67.7851,67.938,67.6152,67.8191,135213.0
2019-02-01 09:30:00,79.42,79.5,78.61,78.61,41434.0,67.4539,67.5218,66.7659,66.7659,41434.0
2019-02-01 10:00:00,78.65,79.36,78.62,79.11,60918.0,66.7999,67.4029,66.7744,67.1906,60918.0
2019-02-01 10:30:00,79.05,79.35,78.79,78.79,39010.0,67.1396,67.3944,66.9188,66.9188,39010.0
2019-02-01 11:00:00,78.78,79.03,78.64,79.02,36554.0,66.9103,67.1226,66.7914,67.1141,36554.0
2019-02-01 11:30:00,79.05,79.15,78.82,78.95,8628.0,67.1396,67.2246,66.9443,67.0547,8628.0
2019-02-01 12:00:00,79.0,79.02,78.48,78.61,11862.0,67.0972,67.1141,66.6555,66.7659,11862.0
2019-02-01 12:30:00,78.61,78.61,78.39,78.54,9271.0,66.7659,66.7659,66.5791,66.7065,9271.0
2019-02-01 13:00:00,78.55,78.72,78.47,78.52,13332.0,66.715,66.8593,66.647,66.6895,13332.0
2019-02-01 13:30:00,78.54,78.73,78.52,78.59,8884.0,66.7065,66.8678,66.6895,66.7489,8884.0
2019-02-01 14:00:00,78.62,78.63,78.26,78.33,16010.0,66.7744,66.7829,66.4687,66.5281,16010.0
2019-02-01 14:30:00,78.3,78.47,78.14,78.2,25809.0,66.5026,66.647,66.3667,66.4177,25809.0
2019-02-01 15:00:00,78.24,78.48,78.17,78.48,20172.0,66.4517,66.6555,66.3922,66.6555,20172.0
2019-02-01 15:30:00,78.51,78.63,78.32,78.52,65976.0,66.681,66.7829,66.5196,66.6895,65976.0
2019-02-04 09:30:00,77.66,77.85,77.12,77.58,34426.0,65.9591,66.1204,65.5004,65.8911,34426.0
2019-02-04 10:00:00,77.54,77.96,77.4,77.65,12903.0,65.8571,66.2139,65.7382,65.9506,12903.0
2019-02-04 10:30:00,77.73,77.95,77.69,77.74,14599.0,66.0185,66.2054,65.9845,66.027,14599.0
2019-02-04 11:00:00,77.76,77.8,77.46,77.52,75527.0,66.044,66.078,65.7892,65.8401,75527.0
2019-02-04 11:30:00,77.52,77.65,77.34,77.43,40984.0,65.8401,65.9506,65.6873,65.7637,40984.0
2019-02-04 12:00:00,77.51,77.58,77.46,77.51,14619.0,65.8317,65.8911,65.7892,65.8317,14619.0
2019-02-04 12:30:00,77.53,77.56,77.43,77.5,16245.0,65.8486,65.8741,65.7637,65.8232,16245.0
2019-02-04 13:00:00,77.47,77.54,77.38,77.38,13272.0,65.7977,65.8571,65.7212,65.7212,13272.0
2019-02-04 13:30:00,77.4,77.43,77.27,77.27,29806.0,65.7382,65.7637,65.6278,65.6278,29806.0
2019-02-04 14:00:00,77.29,77.43,77.24,77.3,28369.0,65.6448,65.7637,65.6023,65.6533,28369.0
2019-02-04 14:30:00,77.3,77.32,77.14,77.29,29572.0,65.6533,65.6703,65.5174,65.6448,29572.0
2019-02-04 15:00:00,77.27,77.29,77.17,77.2,19140.0,65.6278,65.6448,65.5429,65.5684,19140.0
2019-02-04 15:30:00,77.2,77.55,77.18,77.5,95375.0,65.5684,65.8656,65.5514,65.8232,95375.0
2019-02-05 09:30:00,77.39,77.7,77.26,77.44,33118.0,65.7297,65.993,65.6193,65.7722,33118.0
2019-02-05 10:00:00,77.45,77.53,77.2,77.2,23563.0,65.7807,65.8486,65.5684,65.5684,23563.0
2019-02-05 10:30:00,77.17,77.61,77.15,77.41,33947.0,65.5429,65.9166,65.5259,65.7467,33947.0
2019-02-05 11:00:00,77.42,77.45,76.92,77.0,33805.0,65.7552,65.7807,65.3305,65.3985,33805.0
2019-02-05 11:30:00,76.98,77.12,76.75,77.12,42002.0,65.3815,65.5004,65.1862,65.5004,42002.0
2019-02-05 12:00:00,77.16,77.27,77.04,77.26,11426.0,65.5344,65.6278,65.4325,65.6193,11426.0
2019-02-05 12:30:00,77.22,77.26,77.12,77.12,21798.0,65.5853,65.6193,65.5004,65.5004,21798.0
2019-02-05 13:00:00,77.06,77.22,76.97,77.22,6317.0,65.4495,65.5853,65.373,65.5853,6317.0
2019-02-05 13:30:00,77.18,77.29,77.09,77.27,8750.0,65.5514,65.6448,65.4749,65.6278,8750.0
2019-02-05 14:00:00,77.27,77.51,77.23,77.44,12746.0,65.6278,65.8317,65.5938,65.7722,12746.0
2019-02-05 14:30:00,77.41,77.69,77.37,77.68,12836.0,65.7467,65.9845,65.7127,65.976,12836.0
2019-02-05 15:00:00,77.71,77.82,77.61,77.65,31129.0,66.0015,66.0949,65.9166,65.9506,31129.0
2019-02-05 15:30:00,77.66,77.73,77.4,77.42,131726.0,65.9591,66.0185,65.7382,65.7552,131726.0
2019-02-06 09:30:00,77.16,78.41,77.16,78.38,49853.0,65.5344,66.5961,65.5344,66.5706,49853.0
2019-02-06 10:00:00,78.49,78.5,78.01,78.34,25744.0,66.664,66.6725,66.2563,66.5366,25744.0
2019-02-06 10:30:00,78.34,78.71,78.31,78.54,17656.0,66.5366,66.8509,66.5111,66.7065,17656.0
2019-02-06 11:00:00,78.52,78.61,78.3,78.5,17911.0,66.6895,66.7659,66.5026,66.6725,17911.0
2019-02-06 11:30:00,78.53,78.55,78.0,78.41,29178.0,66.698,66.715,66.2478,66.5961,29178.0
2019-02-06 12:00:00,78.45,78.53,78.11,78.52,17916.0,66.63,66.698,66.3413,66.6895,17916.0
2019-02-06 12:30:00,78.53,78.6,78.24,78.4,17891.0,66.698,66.7574,66.4517,66.5876,17891.0
2019-02-06 13:00:00,78.4,78.42,78.27,78.4,13982.0,66.5876,66.6045,66.4771,66.5876,13982.0
2019-02-06 13:30:00,78.41,78.44,78.13,78.18,26747.0,66.5961,66.6215,66.3582,66.4007,26747.0
2019-02-06 14:00:00,78.12,78.15,77.91,78.03,19155.0,66.3497,66.3752,66.1714,66.2733,19155.0
2019-02-06 14:30:00,78.04,78.17,77.93,78.07,24612.0,66.2818,66.3922,66.1884,66.3073,24612.0
2019-02-06 15:00:00,78.03,78.35,77.93,78.21,31102.0,66.2733,66.5451,66.1884,66.4262,31102.0
2019-02-06 15:30:00,78.2,78.25,77.97,77.97,49252.0,66.4177,66.4602,66.2223,66.2223,49252.0
2019-02-07 09:30:00,76.47,76.88,76.3,76.48,48464.0,64.9484,65.2966,64.804,64.9568,48464.0
2019-02-07 10:00:00,76.48,76.56,76.05,76.31,33850.0,64.9568,65.0248,64.5916,64.8125,33850.0
2019-02-07 10:30:00,76.36,76.67,76.31,76.39,36742.0,64.8549,65.1182,64.8125,64.8804,36742.0
2019-02-07 11:00:00,76.38,76.46,75.85,75.94,51408.0,64.8719,64.9399,64.4218,64.4982,51408.0
2019-02-07 11:30:00,76.0,76.33,75.77,76.22,51205.0,64.5492,64.8294,64.3538,64.736,51205.0
2019-02-07 12:00:00,76.19,76.2,75.94,76.0,12047.0,64.7105,64.719,64.4982,64.5492,12047.0
2019-02-07 12:30:00,75.98,76.1,75.68,75.74,9836.0,64.5322,64.6341,64.2774,64.3283,9836.0
2019-02-07 13:00:00,75.72,75.98,75.67,75.9,9052.0,64.3114,64.5322,64.2689,64.4642,9052.0
2019-02-07 13:30:00,75.87,75.98,75.69,75.82,9387.0,64.4388,64.5322,64.2859,64.3963,9387.0
2019-02-07 14:00:00,75.8,75.8,75.49,75.63,12912.0,64.3793,64.3793,64.116,64.2349,12912.0
2019-02-07 14:30:00,75.68,75.69,75.44,75.56,16199.0,64.2774,64.2859,64.0735,64.1755,16199.0
2019-02-07 15:00:00,75.59,75.67,75.45,75.57,33993.0,64.2009,64.2689,64.082,64.184,33993.0
2019-02-07 15:30:00,75.56,75.58,75.28,75.38,120381.0,64.1755,64.1924,63.9376,64.0226,120381.0
2019-02-08 09:30:00,74.62,75.06,73.88,73.88,37330.0,63.3771,63.7508,62.7486,62.7486,37330.0
2019-02-08 10:00:00,73.92,74.01,73.41,73.66,23962.0,62.7826,62.859,62.3494,62.5617,23962.0
2019-02-08 10:30:00,73.66,73.9,73.3,73.36,36016.0,62.5617,62.7656,62.256,62.3069,36016.0
2019-02-08 11:00:00,73.4,73.51,73.19,73.36,24188.0,62.3409,62.4343,62.1625,62.3069,24188.0
2019-02-08 11:30:00,73.33,73.35,72.96,73.18,20061.0,62.2815,62.2984,61.9672,62.1541,20061.0
2019-02-08 12:00:00,73.21,73.33,73.06,73.13,17130.0,62.1795,62.2815,62.0521,62.1116,17130.0
2019-02-08 12:30:00,73.12,73.41,73.11,73.26,10234.0,62.1031,62.3494,62.0946,62.222,10234.0
2019-02-08 13:00:00,73.26,73.5,73.26,73.33,16818.0,62.222,62.4258,62.222,62.2815,16818.0
2019-02-08 13:30:00,73.29,73.48,73.25,73.44,11281.0,62.2475,62.4089,62.2135,62.3749,11281.0
2019-02-08 14:00:00,73.35,73.96,73.35,73.96,12765.0,62.2984,62.8165,62.2984,62.8165,12765.0
2019-02-08 14:30:00,73.93,74.1,73.89,73.96,14373.0,62.791,62.9354,62.7571,62.8165,14373.0
2019-02-08 15:00:00,73.92,74.03,73.77,73.8,31589.0,62.7826,62.876,62.6552,62.6806,31589.0
2019-02-08 15:30:00,73.81,73.83,73.58,73.68,48392.0,62.6891,62.7061,62.4938,62.5787,48392.0
2019-02-11 09:30:00,73.54,73.67,73.03,73.5,50130.0,62.4598,62.5702,62.0267,62.4258,50130.0
2019-02-11 10:00:00,73.42,73.81,73.42,73.54,28286.0,62.3579,62.6891,62.3579,62.4598,28286.0
2019-02-11 10:30:00,73.54,73.75,73.4,73.4,70497.0,62.4598,62.6382,62.3409,62.3409,70497.0
2019-02-11 11:00:00,73.47,73.51,73.1,73.28,30060.0,62.4004,62.4343,62.0861,62.239,30060.0
2019-02-11 11:30:00,73.22,73.26,73.07,73.15,19240.0,62.188,62.222,62.0606,62.1286,19240.0
2019-02-11 12:00:00,73.18,73.68,73.18,73.62,19004.0,62.1541,62.5787,62.1541,62.5278,19004.0
2019-02-11 12:30:00,73.56,73.65,73.39,73.55,9800.0,62.4768,62.5532,62.3324,62.4683,9800.0
2019-02-11 13:00:00,73.54,73.62,73.32,73.44,10015.0,62.4598,62.5278,62.273,62.3749,10015.0
2019-02-11 13:30:00,73.44,73.55,73.34,73.48,6930.0,62.3749,62.4683,62.2899,62.4089,6930.0
2019-02-11 14:00:00,73.52,73.64,73.4,73.49,24623.0,62.4428,62.5447,62.3409,62.4173,24623.0
2019-02-11 14:30:00,73.49,73.62,73.41,73.54,19488.0,62.4173,62.5278,62.3494,62.4598,19488.0
2019-02-11 15:00:00,73.56,73.62,73.52,73.56,32851.0,62.4768,62.5278,62.4428,62.4768,32851.0
2019-02-11 15:30:00,73.57,73.78,73.51,73.61,105504.0,62.4853,62.6636,62.4343,62.5193,105504.0
2019-02-12 09:30:00,75.68,76.21,75.0,76.05,59109.0,64.2774,64.7275,63.6998,64.5916,59109.0
2019-02-12 10:00:00,76.05,76.1,75.3,75.39,22409.0,64.5916,64.6341,63.9546,64.0311,22409.0
2019-02-12 10:30:00,75.37,75.67,75.29,75.62,13335.0,64.0141,64.2689,63.9461,64.2264,13335.0
2019-02-12 11:00:00,75.62,76.09,75.61,76.06,22376.0,64.2264,64.6256,64.2179,64.6001,22376.0
2019-02-12 11:30:00,76.04,76.04,75.59,75.77,18851.0,64.5831,64.5831,64.2009,64.3538,18851.0
2019-02-12 12:00:00,75.74,75.86,75.52,75.86,34272.0,64.3283,64.4303,64.1415,64.4303,34272.0
2019-02-12 12:30:00,75.86,76.12,75.77,76.12,13803.0,64.4303,64.6511,64.3538,64.6511,13803.0
2019-02-12 13:00:00,76.12,76.43,76.05,76.36,29557.0,64.6511,64.9144,64.5916,64.8549,29557.0
2019-02-12 13:30:00,76.36,76.55,76.31,76.53,12154.0,64.8549,65.0163,64.8125,64.9993,12154.0
2019-02-12 14:00:00,76.5,76.67,76.47,76.52,15063.0,64.9738,65.1182,64.9484,64.9908,15063.0
2019-02-12 14:30:00,76.5,76.5,76.11,76.12,35504.0,64.9738,64.9738,64.6426,64.6511,35504.0
2019-02-12 15:00:00,76.1,76.22,75.98,76.18,42880.0,64.6341,64.736,64.5322,64.702,42880.0
2019-02-12 15:30:00,76.16,76.16,75.77,75.8,79474.0,64.6851,64.6851,64.3538,64.3793,79474.0
2019-02-13 09:30:00,77.03,77.17,76.79,76.83,65996.0,65.424,65.5429,65.2201,65.2541,65996.0
2019-02-13 10:00:00,76.86,77.19,76.64,76.99,13629.0,65.2796,65.5599,65.0927,65.39,13629.0
2019-02-13 10:30:00,76.99,77.13,76.73,76.77,21874.0,65.39,65.5089,65.1692,65.2031,21874.0
2019-02-13 11:00:00,76.82,76.93,76.48,76.48,14479.0,65.2456,65.339,64.9568,64.9568,14479.0
2019-02-13 11:30:00,76.48,76.49,76.17,76.45,18287.0,64.9568,64.9653,64.6936,64.9314,18287.0
2019-02-13 12:00:00,76.42,76.42,76.03,76.28,6781.0,64.9059,64.9059,64.5746,64.787,6781.0
2019-02-13 12:30:00,76.23,76.25,75.95,76.01,20467.0,64.7445,64.7615,64.5067,64.5577,20467.0
2019-02-13 13:00:00,76.03,76.2,76.03,76.15,10573.0,64.5746,64.719,64.5746,64.6766,10573.0
2019-02-13 13:30:00,76.18,76.35,76.18,76.3,7812.0,64.702,64.8464,64.702,64.804,7812.0
2019-02-13 14:00:00,76.31,76.37,76.12,76.13,8582.0,64.8125,64.8634,64.6511,64.6596,8582.0
2019-02-13 14:30:00,76.19,76.45,76.19,76.44,11251.0,64.7105,64.9314,64.7105,64.9229,11251.0
2019-02-13 15:00:00,76.42,76.43,76.3,76.41,17059.0,64.9059,64.9144,64.804,64.8974,17059.0
2019-02-13 15:30:00,76.43,76.54,76.32,76.38,53023.0,64.9144,65.0078,64.821,64.8719,53023.0
2019-02-14 09:30:00,75.28,75.76,74.76,75.69,36327.0,63.9376,64.3453,63.496,64.2859,36327.0
2019-02-14 10:00:00,75.69,76.06,75.61,75.81,36312.0,64.2859,64.6001,64.2179,64.3878,36312.0
2019-02-14 10:30:00,75.81,76.13,75.61,76.04,27577.0,64.3878,64.6596,64.2179,64.5831,27577.0
2019-02-14 11:00:00,76.05,76.08,75.87,76.01,12209.0,64.5916,64.6171,64.4388,64.5577,12209.0
2019-02-14 11:30:00,76.05,76.24,75.81,76.13,14540.0,64.5916,64.753,64.3878,64.6596,14540.0
2019-02-14 12:00:00,76.1,76.37,76.07,76.24,14900.0,64.6341,64.8634,64.6086,64.753,14900.0
2019-02-14 12:30:00,76.22,76.23,75.97,76.11,8225.0,64.736,64.7445,64.5237,64.6426,8225.0
2019-02-14 13:00:00,76.11,76.14,75.96,75.96,7619.0,64.6426,64.6681,64.5152,64.5152,7619.0
2019-02-14 13:30:00,76.05,76.06,75.87,76.0,4909.0,64.5916,64.6001,64.4388,64.5492,4909.0
2019-02-14 14:00:00,75.93,75.99,75.88,75.99,9351.0,64.4897,64.5407,64.4472,64.5407,9351.0
2019-02-14 14:30:00,75.98,76.12,75.93,76.05,9682.0,64.5322,64.6511,64.4897,64.5916,9682.0
2019-02-14 15:00:00,76.08,76.2,76.04,76.09,15426.0,64.6171,64.719,64.5831,64.6256,15426.0
2019-02-14 15:30:00,76.1,76.27,76.02,76.13,62310.0,64.6341,64.7785,64.5662,64.6596,62310.0
2019-02-15 09:30:00,77.72,78.22,77.32,78.02,64095.0,66.01,66.4347,65.6703,66.2648,64095.0
2019-02-15 10:00:00,78.11,78.25,77.51,77.51,44345.0,66.3413,66.4602,65.8317,65.8317,44345.0
2019-02-15 10:30:00,77.56,78.08,77.56,77.93,24532.0,65.8741,66.3158,65.8741,66.1884,24532.0
2019-02-15 11:00:00,78.0,78.08,77.83,78.05,16460.0,66.2478,66.3158,66.1034,66.2903,16460.0
2019-02-15 11:30:00,78.02,78.32,77.9,78.32,15100.0,66.2648,66.5196,66.1629,66.5196,15100.0
2019-02-15 12:00:00,78.35,78.43,78.24,78.31,5436.0,66.5451,66.613,66.4517,66.5111,5436.0
2019-02-15 12:30:00,78.32,78.36,78.11,78.17,13494.0,66.5196,66.5536,66.3413,66.3922,13494.0
2019-02-15 13:00:00,78.12,78.16,77.7,78.0,14940.0,66.3497,66.3837,65.993,66.2478,14940.0
2019-02-15 13:30:00,78.0,78.28,77.95,78.25,13560.0,66.2478,66.4856,66.2054,66.4602,13560.0
2019-02-15 14:00:00,78.23,78.33,78.08,78.27,14091.0,66.4432,66.5281,66.3158,66.4771,14091.0
2019-02-15 14:30:00,78.29,78.4,78.19,78.4,12643.0,66.4941,66.5876,66.4092,66.5876,12643.0
2019-02-15 15:00:00,78.35,78.37,78.2,78.31,14201.0,66.5451,66.5621,66.4177,66.5111,14201.0
2019-02-15 15:30:00,78.31,78.54,78.21,78.24,94088.0,66.5111,66.7065,66.4262,66.4517,94088.0
2019-02-19 09:30:00,79.17,79.46,78.84,79.03,47248.0,67.2415,67.4879,66.9613,67.1226,47248.0
2019-02-19 10:00:00,79.14,79.46,79.0,79.35,21988.0,67.2161,67.4879,67.0972,67.3944,21988.0
2019-02-19 10:30:00,79.35,79.35,79.09,79.13,26481.0,67.3944,67.3944,67.1736,67.2076,26481.0
2019-02-19 11:00:00,79.16,79.21,78.73,79.03,33423.0,67.2331,67.2755,66.8678,67.1226,33423.0
2019-02-19 11:30:00,79.0,79.49,78.92,79.49,21615.0,67.0972,67.5133,67.0292,67.5133,21615.0
2019-02-19 12:00:00,79.44,79.69,79.41,79.5,8707.0,67.4709,67.6832,67.4454,67.5218,8707.0
2019-02-19 12:30:00,79.54,79.54,79.28,79.45,6404.0,67.5558,67.5558,67.335,67.4794,6404.0
2019-02-19 13:00:00,79.41,79.49,79.31,79.43,13111.0,67.4454,67.5133,67.3605,67.4624,13111.0
2019-02-19 13:30:00,79.41,79.49,79.28,79.49,6256.0,67.4454,67.5133,67.335,67.5133,6256.0
2019-02-19 14:00:00,79.58,79.78,79.51,79.76,9146.0,67.5898,67.7596,67.5303,67.7426,9146.0
2019-02-19 14:30:00,79.81,79.87,79.74,79.87,3463.0,67.7851,67.8361,67.7257,67.8361,3463.0
2019-02-19 15:00:00,79.83,79.86,79.73,79.76,10263.0,67.8021,67.8276,67.7172,67.7426,10263.0
2019-02-19 15:30:00,79.79,79.9,79.72,79.8,63612.0,67.7681,67.8616,67.7087,67.7766,63612.0
2019-02-20 09:30:00,80.58,81.14,80.43,80.98,78101.0,68.4391,68.9147,68.3117,68.7788,78101.0
2019-02-20 10:00:00,80.98,81.64,80.92,81.49,25325.0,68.7788,69.3394,68.7279,69.212,25325.0
2019-02-20 10:30:00,81.52,81.75,81.44,81.46,15981.0,69.2375,69.4328,69.1695,69.1865,15981.0
2019-02-20 11:00:00,81.35,81.69,81.35,81.68,18354.0,69.0931,69.3819,69.0931,69.3734,18354.0
2019-02-20 11:30:00,81.66,82.2,81.66,82.06,21296.0,69.3564,69.815,69.3564,69.6961,21296.0
2019-02-20 12:00:00,82.06,82.5,81.89,82.14,60049.0,69.6961,70.0698,69.5517,69.7641,60049.0
2019-02-20 12:30:00,82.08,82.41,82.0,82.13,16284.0,69.7131,69.9934,69.6452,69.7556,16284.0
2019-02-20 13:00:00,82.16,82.68,82.16,82.66,20170.0,69.781,70.2227,69.781,70.2057,20170.0
2019-02-20 13:30:00,82.68,82.76,82.49,82.52,13887.0,70.2227,70.2906,70.0613,70.0868,13887.0
2019-02-20 14:00:00,82.54,82.76,82.15,82.26,24475.0,70.1038,70.2906,69.7726,69.866,24475.0
2019-02-20 14:30:00,82.25,82.57,82.23,82.35,18064.0,69.8575,70.1293,69.8405,69.9424,18064.0
2019-02-20 15:00:00,82.38,82.53,82.3,82.49,18315.0,69.9679,70.0953,69.9,70.0613,18315.0
2019-02-20 15:30:00,82.49,82.77,82.38,82.77,149724.0,70.0613,70.2991,69.9679,70.2991,149724.0
2019-02-21 09:30:00,80.64,81.08,80.54,80.79,105298.0,69.0254,69.402,68.9398,69.1538,105298.0
2019-02-21 10:00:00,80.77,80.86,80.46,80.54,78190.0,69.1367,69.2137,68.8713,68.9398,78190.0
2019-02-21 10:30:00,80.55,80.61,80.39,80.44,38744.0,68.9484,68.9997,68.8114,68.8542,38744.0
2019-02-21 11:00:00,80.45,80.7,80.18,80.27,63602.0,68.8628,69.0768,68.6317,68.7087,63602.0
2019-02-21 11:30:00,80.34,80.36,80.03,80.2,29379.0,68.7686,68.7857,68.5033,68.6488,29379.0
2019-02-21 12:00:00,80.21,80.33,80.07,80.17,22268.0,68.6573,68.7601,68.5375,68.6231,22268.0
2019-02-21 12:30:00,80.2,80.25,80.0,80.21,29955.0,68.6488,68.6916,68.4776,68.6573,29955.0
2019-02-21 13:00:00,80.21,80.36,80.09,80.09,15100.0,68.6573,68.7857,68.5546,68.5546,15100.0
2019-02-21 13:30:00,80.12,80.15,79.81,80.0,18360.0,68.5803,68.606,68.315,68.4776,18360.0
2019-02-21 14:00:00,80.0,80.02,79.3,79.42,23535.0,68.4776,68.4947,67.8784,67.9811,23535.0
2019-02-21 14:30:00,79.44,79.52,79.17,79.35,15669.0,67.9982,68.0667,67.7671,67.9212,15669.0
2019-02-21 15:00:00,79.35,79.46,79.12,79.35,30914.0,67.9212,68.0154,67.7243,67.9212,30914.0
2019-02-21 15:30:00,79.33,79.42,79.16,79.32,101427.0,67.9041,67.9811,67.7586,67.8955,101427.0
2019-02-22 09:30:00,79.96,80.55,79.8,80.55,73459.0,68.4433,68.9484,68.3064,68.9484,73459.0
2019-02-22 10:00:00,80.53,80.75,80.48,80.59,23494.0,68.9313,69.1196,68.8885,68.9826,23494.0
2019-02-22 10:30:00,80.56,80.62,80.45,80.5,13592.0,68.9569,69.0083,68.8628,68.9056,13592.0
2019-02-22 11:00:00,80.49,80.73,80.45,80.69,18997.0,68.897,69.1024,68.8628,69.0682,18997.0
2019-02-22 11:30:00,80.78,81.35,80.78,81.35,17385.0,69.1452,69.6331,69.1452,69.6331,17385.0
2019-02-22 12:00:00,81.29,81.33,80.94,81.15,38277.0,69.5818,69.616,69.2822,69.462,38277.0
2019-02-22 12:30:00,81.16,81.3,81.09,81.26,9100.0,69.4705,69.5903,69.4106,69.5561,9100.0
2019-02-22 13:00:00,81.28,81.28,81.04,81.11,7187.0,69.5732,69.5732,69.3678,69.4277,7187.0
2019-02-22 13:30:00,81.1,81.23,81.05,81.05,4080.0,69.4192,69.5304,69.3764,69.3764,4080.0
2019-02-22 14:00:00,81.1,81.25,81.01,81.13,7953.0,69.4192,69.5476,69.3421,69.4448,7953.0
2019-02-22 14:30:00,81.19,81.19,80.76,80.77,10539.0,69.4962,69.4962,69.1281,69.1367,10539.0
2019-02-22 15:00:00,80.79,81.13,80.77,81.06,20662.0,69.1538,69.4448,69.1367,69.3849,20662.0
2019-02-22 15:30:00,81.06,81.27,80.94,81.22,56806.0,69.3849,69.5647,69.2822,69.5219,56806.0
2019-02-25 09:30:00,81.78,82.18,81.72,81.9,55869.0,70.0012,70.3436,69.9499,70.1039,55869.0
2019-02-25 10:00:00,81.9,82.08,81.84,82.08,16337.0,70.1039,70.258,70.0526,70.258,16337.0
2019-02-25 10:30:00,82.03,82.55,81.99,82.51,20166.0,70.2152,70.6603,70.181,70.6261,20166.0
2019-02-25 11:00:00,82.49,82.53,82.19,82.24,18780.0,70.609,70.6432,70.3522,70.395,18780.0
2019-02-25 11:30:00,82.28,82.43,82.09,82.16,9915.0,70.4292,70.5576,70.2666,70.3265,9915.0
2019-02-25 12:00:00,82.15,82.2,82.06,82.17,14837.0,70.3179,70.3607,70.2409,70.335,14837.0
2019-02-25 12:30:00,82.19,82.67,82.19,82.34,32036.0,70.3522,70.763,70.3522,70.4806,32036.0
2019-02-25 13:00:00,82.38,82.39,82.2,82.26,5500.0,70.5148,70.5234,70.3607,70.4121,5500.0
2019-02-25 13:30:00,82.24,82.26,82.17,82.25,6324.0,70.395,70.4121,70.335,70.4035,6324.0
2019-02-25 14:00:00,82.22,82.3,82.13,82.29,9088.0,70.3778,70.4463,70.3008,70.4378,9088.0
2019-02-25 14:30:00,82.24,82.26,81.99,82.03,12171.0,70.395,70.4121,70.181,70.2152,12171.0
2019-02-25 15:00:00,82.08,82.1,81.8,81.81,26141.0,70.258,70.2751,70.0183,70.0269,26141.0
2019-02-25 15:30:00,81.81,82.66,81.81,82.41,174194.0,70.0269,70.7545,70.0269,70.5405,174194.0
2019-02-26 09:30:00,82.25,82.98,82.16,82.91,39888.0,70.4035,71.0284,70.3265,70.9685,39888.0
2019-02-26 10:00:00,82.91,83.16,82.38,82.47,19940.0,70.9685,71.1825,70.5148,70.5918,19940.0
2019-02-26 10:30:00,82.41,82.71,82.37,82.55,14552.0,70.5405,70.7973,70.5062,70.6603,14552.0
2019-02-26 11:00:00,82.56,82.97,82.56,82.93,9265.0,70.6689,71.0198,70.6689,70.9856,9265.0
2019-02-26 11:30:00,82.94,83.15,82.94,83.05,4173.0,70.9941,71.1739,70.9941,71.0883,4173.0
2019-02-26 12:00:00,83.05,83.05,82.84,82.99,2809.0,71.0883,71.0883,70.9085,71.0369,2809.0
2019-02-26 12:30:00,82.92,83.13,82.78,82.93,8511.0,70.977,71.1568,70.8572,70.9856,8511.0
2019-02-26 13:00:00,82.88,83.02,82.79,82.8,3328.0,70.9428,71.0626,70.8657,70.8743,3328.0
2019-02-26 13:30:00,82.75,82.81,82.62,82.74,11302.0,70.8315,70.8829,70.7202,70.8229,11302.0
2019-02-26 14:00:00,82.75,82.78,82.59,82.62,6436.0,70.8315,70.8572,70.6946,70.7202,6436.0
2019-02-26 14:30:00,82.62,82.9,82.62,82.73,7889.0,70.7202,70.9599,70.7202,70.8144,7889.0
2019-02-26 15:00:00,82.77,83.01,82.72,82.82,18629.0,70.8486,71.0541,70.8058,70.8914,18629.0
2019-02-26 15:30:00,82.82,82.88,82.56,82.68,54631.0,70.8914,70.9428,70.6689,70.7716,54631.0
2019-02-27 09:30:00,82.43,82.97,82.33,82.85,54391.0,70.5576,71.0198,70.472,70.9171,54391.0
2019-02-27 10:00:00,82.81,82.91,82.09,82.28,19904.0,70.8829,70.9685,70.2666,70.4292,19904.0
2019-02-27 10:30:00,82.27,82.62,82.07,82.51,20090.0,70.4206,70.7202,70.2494,70.6261,20090.0
2019-02-27 11:00:00,82.52,82.79,82.51,82.68,19808.0,70.6346,70.8657,70.6261,70.7716,19808.0
2019-02-27 11:30:00,82.69,82.95,82.68,82.88,6100.0,70.7801,71.0027,70.7716,70.9428,6100.0
2019-02-27 12:00:00,82.84,83.05,82.79,83.05,14800.0,70.9085,71.0883,70.8657,71.0883,14800.0
2019-02-27 12:30:00,83.05,83.29,83.04,83.17,6819.0,71.0883,71.2937,71.0797,71.191,6819.0
2019-02-27 13:00:00,83.16,83.41,83.07,83.27,7300.0,71.1825,71.3964,71.1054,71.2766,7300.0
2019-02-27 13:30:00,83.25,83.25,83.16,83.18,4452.0,71.2595,71.2595,71.1825,71.1996,4452.0
2019-02-27 14:00:00,83.18,83.31,83.12,83.23,9777.0,71.1996,71.3108,71.1482,71.2424,9777.0
2019-02-27 14:30:00,83.26,83.46,83.23,83.43,17855.0,71.2681,71.4392,71.2424,71.4136,17855.0
2019-02-27 15:00:00,83.42,83.53,83.39,83.48,26655.0,71.405,71.4992,71.3793,71.4564,26655.0
2019-02-27 15:30:00,83.46,83.53,83.2,83.25,62419.0,71.4392,71.4992,71.2167,71.2595,62419.0
2019-02-28 09:30:00,82.05,82.06,81.37,81.43,54094.0,70.2323,70.2409,69.6503,69.7016,54094.0
2019-02-28 10:00:00,81.54,81.56,81.07,81.18,22984.0,69.7958,69.8129,69.3935,69.4876,22984.0
2019-02-28 10:30:00,81.18,81.38,81.18,81.26,21200.0,69.4876,69.6588,69.4876,69.5561,21200.0
2019-02-28 11:00:00,81.26,81.73,81.26,81.57,26085.0,69.5561,69.9584,69.5561,69.8215,26085.0
2019-02-28 11:30:00,81.59,81.67,81.32,81.33,12612.0,69.8386,69.9071,69.6075,69.616,12612.0
2019-02-28 12:00:00,81.25,81.29,81.13,81.29,7529.0,69.5476,69.5818,69.4448,69.5818,7529.0
2019-02-28 12:30:00,81.28,81.42,81.21,81.42,7390.0,69.5732,69.6931,69.5133,69.6931,7390.0
2019-02-28 13:00:00,81.48,81.58,81.36,81.47,5156.0,69.7444,69.83,69.6417,69.7359,5156.0
2019-02-28 13:30:00,81.48,81.59,81.46,81.49,4046.0,69.7444,69.8386,69.7273,69.753,4046.0
2019-02-28 14:00:00,81.51,81.72,81.48,81.48,19411.0,69.7701,69.9499,69.7444,69.7444,19411.0
2019-02-28 14:30:00,81.51,81.52,81.36,81.39,12007.0,69.7701,69.7787,69.6417,69.6674,12007.0
2019-02-28 15:00:00,81.42,81.62,81.4,81.42,20941.0,69.6931,69.8643,69.6759,69.6931,20941.0
2019-02-28 15:30:00,81.42,81.82,81.42,81.81,91489.0,69.6931,70.0355,69.6931,70.0269,91489.0
2019-03-01 09:30:00,82.39,83.43,82.3,82.93,88281.0,70.5234,71.4136,70.4463,70.9856,88281.0
2019-03-01 10:00:00,82.87,83.0,82.36,82.61,47334.0,70.9342,71.0455,70.4977,70.7117,47334.0
2019-03-01 10:30:00,82.63,82.84,82.39,82.61,36247.0,70.7288,70.9085,70.5234,70.7117,36247.0
2019-03-01 11:00:00,82.66,82.82,82.49,82.62,42116.0,70.7545,70.8914,70.609,70.7202,42116.0
2019-03-01 11:30:00,82.65,83.0,82.63,82.71,35376.0,70.7459,71.0455,70.7288,70.7973,35376.0
2019-03-01 12:00:00,82.71,82.89,82.54,82.86,30380.0,70.7973,70.9513,70.6518,70.9257,30380.0
2019-03-01 12:30:00,82.85,83.05,82.75,82.96,15327.0,70.9171,71.0883,70.8315,71.0113,15327.0
2019-03-01 13:00:00,82.96,82.98,82.77,82.78,21600.0,71.0113,71.0284,70.8486,70.8572,21600.0
2019-03-01 13:30:00,82.78,82.78,82.64,82.73,15504.0,70.8572,70.8572,70.7373,70.8144,15504.0
2019-03-01 14:00:00,82.73,83.13,82.71,83.13,15976.0,70.8144,71.1568,70.7973,71.1568,15976.0
2019-03-01 14:30:00,83.14,83.27,83.03,83.23,26835.0,71.1653,71.2766,71.0712,71.2424,26835.0
2019-03-01 15:00:00,83.22,83.22,82.81,82.94,30444.0,71.2338,71.2338,70.8829,70.9941,30444.0
2019-03-01 15:30:00,82.96,83.02,82.58,82.76,79784.0,71.0113,71.0626,70.686,70.8401,79784.0
2019-03-04 09:30:00,83.36,83.36,82.88,82.88,39585.0,71.3536,71.3536,70.9428,70.9428,39585.0
2019-03-04 10:00:00,82.81,83.24,82.69,83.14,28971.0,70.8829,71.2509,70.7801,71.1653,28971.0
2019-03-04 10:30:00,83.08,83.32,83.02,83.21,13972.0,71.114,71.3194,71.0626,71.2253,13972.0
2019-03-04 11:00:00,83.21,83.26,82.85,82.99,24172.0,71.2253,71.2681,70.9171,71.0369,24172.0
2019-03-04 11:30:00,82.94,83.09,82.41,82.53,22761.0,70.9941,71.1225,70.5405,70.6432,22761.0
2019-03-04 12:00:00,82.58,82.68,81.93,82.23,10637.0,70.686,70.7716,70.1296,70.3864,10637.0
2019-03-04 12:30:00,82.25,82.49,82.16,82.48,29868.0,70.4035,70.609,70.3265,70.6004,29868.0
2019-03-04 13:00:00,82.44,82.69,82.32,82.56,15243.0,70.5662,70.7801,70.4634,70.6689,15243.0
2019-03-04 13:30:00,82.68,82.85,82.6,82.78,9470.0,70.7716,70.9171,70.7031,70.8572,9470.0
2019-03-04 14:00:00,82.76,83.17,82.61,83.1,12100.0,70.8401,71.191,70.7117,71.1311,12100.0
2019-03-04 14:30:00,83.09,83.17,82.81,82.81,18868.0,71.1225,71.191,70.8829,70.8829,18868.0
2019-03-04 15:00:00,82.81,82.92,82.71,82.89,15606.0,70.8829,70.977,70.7973,70.9513,15606.0
2019-03-04 15:30:00,82.87,82.99,82.74,82.83,56084.0,70.9342,71.0369,70.8229,70.9,56084.0
2019-03-05 09:30:00,82.75,82.75,82.29,82.6,24150.0,70.8315,70.8315,70.4378,70.7031,24150.0
2019-03-05 10:00:00,82.76,82.79,82.46,82.59,26083.0,70.8401,70.8657,70.5833,70.6946,26083.0
2019-03-05 10:30:00,82.63,82.78,82.57,82.75,11600.0,70.7288,70.8572,70.6774,70.8315,11600.0
2019-03-05 11:00:00,82.82,82.98,82.75,82.84,14006.0,70.8914,71.0284,70.8315,70.9085,14006.0
2019-03-05 11:30:00,82.8,83.07,82.8,82.84,11300.0,70.8743,71.1054,70.8743,70.9085,11300.0
2019-03-05 12:00:00,82.83,82.86,82.69,82.82,9917.0,70.9,70.9257,70.7801,70.8914,9917.0
2019-03-05 12:30:00,82.86,82.86,82.66,82.81,7000.0,70.9257,70.9257,70.7545,70.8829,7000.0
2019-03-05 13:00:00,82.78,82.99,82.73,82.73,5896.0,70.8572,71.0369,70.8144,70.8144,5896.0
2019-03-05 13:30:00,82.72,82.88,82.71,82.83,5743.0,70.8058,70.9428,70.7973,70.9,5743.0
2019-03-05 14:00:00,82.86,82.95,82.76,82.93,11529.0,70.9257,71.0027,70.8401,70.9856,11529.0
2019-03-05 14:30:00,82.94,82.95,82.78,82.84,8214.0,70.9941,71.0027,70.8572,70.9085,8214.0
2019-03-05 15:00:00,82.82,83.1,82.73,83.07,16179.0,70.8914,71.1311,70.8144,71.1054,16179.0
2019-03-05 15:30:00,83.08,83.15,82.76,82.86,67501.0,71.114,71.1739,70.8401,70.9257,67501.0
2019-03-06 09:30:00,82.61,82.96,81.99,82.22,39088.0,70.7117,71.0113,70.181,70.3778,39088.0
2019-03-06 10:00:00,82.13,82.42,82.02,82.42,27410.0,70.3008,70.549,70.2066,70.549,27410.0
2019-03-06 10:30:00,82.35,82.45,82.14,82.32,23040.0,70.4891,70.5747,70.3094,70.4634,23040.0
2019-03-06 11:00:00,82.26,82.38,82.21,82.37,24035.0,70.4121,70.5148,70.3693,70.5062,24035.0
2019-03-06 11:30:00,82.3,82.38,81.53,81.53,40400.0,70.4463,70.5148,69.7872,69.7872,40400.0
2019-03-06 12:00:00,81.55,81.58,80.87,80.97,122865.0,69.8043,69.83,69.2223,69.3079,122865.0
2019-03-06 12:30:00,80.98,81.03,80.46,80.5,32100.0,69.3164,69.3592,68.8713,68.9056,32100.0
2019-03-06 13:00:00,80.46,80.56,80.34,80.45,48058.0,68.8713,68.9569,68.7686,68.8628,48058.0
2019-03-06 13:30:00,80.46,80.96,80.34,80.96,34472.0,68.8713,69.2993,68.7686,69.2993,34472.0
2019-03-06 14:00:00,80.96,81.17,80.85,81.06,13407.0,69.2993,69.4791,69.2052,69.3849,13407.0
2019-03-06 14:30:00,81.04,81.13,80.79,80.82,30197.0,69.3678,69.4448,69.1538,69.1795,30197.0
2019-03-06 15:00:00,80.87,80.91,80.33,80.42,33486.0,69.2223,69.2565,68.7601,68.8371,33486.0
2019-03-06 15:30:00,80.44,80.65,80.31,80.38,101880.0,68.8542,69.034,68.7429,68.8029,101880.0
2019-03-07 09:30:00,79.06,79.29,77.55,77.87,68143.0,67.673,67.8699,66.3805,66.6544,68143.0
2019-03-07 10:00:00,77.95,78.66,77.95,78.66,76922.0,66.7229,67.3306,66.7229,67.3306,76922.0
2019-03-07 10:30:00,78.6,79.04,78.6,78.66,30440.0,67.2792,67.6559,67.2792,67.3306,30440.0
2019-03-07 11:00:00,78.64,79.05,78.35,78.98,31641.0,67.3135,67.6644,67.0652,67.6045,31641.0
2019-03-07 11:30:00,79.05,79.22,78.34,78.73,19824.0,67.6644,67.8099,67.0567,67.3905,19824.0
2019-03-07 12:00:00,78.73,78.88,78.57,78.8,8710.0,67.3905,67.5189,67.2536,67.4504,8710.0
2019-03-07 12:30:00,78.75,78.92,78.63,78.86,10164.0,67.4076,67.5531,67.3049,67.5018,10164.0
2019-03-07 13:00:00,78.82,78.9,78.67,78.89,11799.0,67.4675,67.536,67.3391,67.5275,11799.0
2019-03-07 13:30:00,78.92,79.06,78.81,78.88,9563.0,67.5531,67.673,67.459,67.5189,9563.0
2019-03-07 14:00:00,78.84,78.88,78.63,78.72,8446.0,67.4847,67.5189,67.3049,67.3819,8446.0
2019-03-07 14:30:00,78.74,78.77,78.28,78.3,27358.0,67.3991,67.4247,67.0053,67.0224,27358.0
2019-03-07 15:00:00,78.33,78.54,78.23,78.42,50015.0,67.0481,67.2279,66.9625,67.1252,50015.0
2019-03-07 15:30:00,78.42,78.64,78.22,78.22,170353.0,67.1252,67.3135,66.954,66.954,170353.0
2019-03-08 09:30:00,77.26,77.7,76.99,77.41,60992.0,66.1322,66.5089,65.9011,66.2606,60992.0
2019-03-08 10:00:00,77.26,77.62,77.16,77.38,26769.0,66.1322,66.4404,66.0466,66.2349,26769.0
2019-03-08 10:30:00,77.41,77.48,77.14,77.15,24101.0,66.2606,66.3205,66.0295,66.0381,24101.0
2019-03-08 11:00:00,77.09,77.42,77.04,77.37,27125.0,65.9867,66.2692,65.9439,66.2264,27125.0
2019-03-08 11:30:00,77.4,77.44,76.94,76.94,16000.0,66.2521,66.2863,65.8583,65.8583,16000.0
2019-03-08 12:00:00,76.97,77.16,76.9,77.15,6300.0,65.884,66.0466,65.8241,66.0381,6300.0
2019-03-08 12:30:00,77.11,77.2,76.82,76.82,5741.0,66.0038,66.0809,65.7556,65.7556,5741.0
2019-03-08 13:00:00,76.89,76.92,76.78,76.89,11824.0,65.8155,65.8412,65.7214,65.8155,11824.0
2019-03-08 13:30:00,76.9,76.97,76.83,76.94,10071.0,65.8241,65.884,65.7642,65.8583,10071.0
2019-03-08 14:00:00,76.92,76.92,76.81,76.85,15859.0,65.8412,65.8412,65.747,65.7813,15859.0
2019-03-08 14:30:00,76.88,77.2,76.74,77.07,20713.0,65.807,66.0809,65.6871,65.9696,20713.0
2019-03-08 15:00:00,77.07,77.11,76.66,76.72,19147.0,65.9696,66.0038,65.6186,65.67,19147.0
2019-03-08 15:30:00,76.71,76.93,76.64,76.77,85104.0,65.6614,65.8498,65.6015,65.7128,85104.0
2019-03-11 09:30:00,77.07,77.67,77.07,77.33,37821.0,65.9696,66.4832,65.9696,66.1921,37821.0
2019-03-11 10:00:00,77.39,77.45,77.03,77.08,10418.0,66.2435,66.2949,65.9354,65.9782,10418.0
2019-03-11 10:30:00,77.13,77.73,77.1,77.54,20205.0,66.021,66.5345,65.9953,66.3719,20205.0
2019-03-11 11:00:00,77.51,77.74,77.41,77.73,27429.0,66.3462,66.5431,66.2606,66.5345,27429.0
2019-03-11 11:30:00,77.71,78.18,77.62,78.07,12873.0,66.5174,66.9197,66.4404,66.8256,12873.0
2019-03-11 12:00:00,78.19,78.3,78.11,78.24,9923.0,66.9283,67.0224,66.8598,66.9711,9923.0
2019-03-11 12:30:00,78.24,78.49,78.12,78.34,15146.0,66.9711,67.1851,66.8684,67.0567,15146.0
2019-03-11 13:00:00,78.34,78.69,78.34,78.39,19645.0,67.0567,67.3563,67.0567,67.0995,19645.0
2019-03-11 13:30:00,78.38,78.41,78.23,78.25,13924.0,67.0909,67.1166,66.9625,66.9796,13924.0
2019-03-11 14:00:00,78.26,78.42,78.22,78.39,12146.0,66.9882,67.1252,66.954,67.0995,12146.0
2019-03-11 14:30:00,78.39,78.39,78.11,78.17,15692.0,67.0995,67.0995,66.8598,66.9112,15692.0
2019-03-11 15:00:00,78.16,78.34,78.11,78.17,16340.0,66.9026,67.0567,66.8598,66.9112,16340.0
2019-03-11 15:30:00,78.16,78.3,78.09,78.17,37446.0,66.9026,67.0224,66.8427,66.9112,37446.0
2019-03-12 09:30:00,78.52,78.54,78.16,78.27,32457.0,67.2108,67.2279,66.9026,66.9968,32457.0
2019-03-12 10:00:00,78.26,78.31,77.85,77.93,21151.0,66.9882,67.031,66.6373,66.7057,21151.0
2019-03-12 10:30:00,77.96,77.99,77.5,77.7,14956.0,66.7314,66.7571,66.3377,66.5089,14956.0
2019-03-12 11:00:00,77.68,77.75,77.43,77.56,13370.0,66.4917,66.5517,66.2777,66.389,13370.0
2019-03-12 11:30:00,77.53,77.92,77.53,77.79,9415.0,66.3633,66.6972,66.3633,66.5859,9415.0
2019-03-12 12:00:00,77.79,78.03,77.71,77.94,7963.0,66.5859,66.7913,66.5174,66.7143,7963.0
2019-03-12 12:30:00,77.92,78.24,77.92,78.08,9890.0,66.6972,66.9711,66.6972,66.8341,9890.0
2019-03-12 13:00:00,78.08,78.08,77.81,77.81,6756.0,66.8341,66.8341,66.603,66.603,6756.0
2019-03-12 13:30:00,77.82,78.19,77.75,78.05,7991.0,66.6116,66.9283,66.5517,66.8084,7991.0
2019-03-12 14:00:00,78.07,78.2,77.97,77.97,8915.0,66.8256,66.9368,66.74,66.74,8915.0
2019-03-12 14:30:00,77.93,78.0,77.88,77.96,4233.0,66.7057,66.7656,66.6629,66.7314,4233.0
2019-03-12 15:00:00,77.98,77.98,77.66,77.77,15135.0,66.7485,66.7485,66.4746,66.5688,15135.0
2019-03-12 15:30:00,77.76,77.8,77.55,77.58,57743.0,66.5602,66.5945,66.3805,66.4061,57743.0
2019-03-13 09:30:00,77.72,78.15,77.68,77.81,36781.0,66.526,66.894,66.4917,66.603,36781.0
2019-03-13 10:00:00,77.83,77.98,77.69,77.76,18657.0,66.6201,66.7485,66.5003,66.5602,18657.0
2019-03-13 10:30:00,77.76,77.8,77.57,77.74,11722.0,66.5602,66.5945,66.3976,66.5431,11722.0
2019-03-13 11:00:00,77.73,77.86,77.64,77.66,23201.0,66.5345,66.6458,66.4575,66.4746,23201.0
2019-03-13 11:30:00,77.66,77.81,77.48,77.59,12860.0,66.4746,66.603,66.3205,66.4147,12860.0
2019-03-13 12:00:00,77.59,77.65,77.5,77.5,23819.0,66.4147,66.4661,66.3377,66.3377,23819.0
2019-03-13 12:30:00,77.5,77.63,77.42,77.63,13157.0,66.3377,66.4489,66.2692,66.4489,13157.0
2019-03-13 13:00:00,77.63,77.81,77.63,77.79,17059.0,66.4489,66.603,66.4489,66.5859,17059.0
2019-03-13 13:30:00,77.81,77.92,77.77,77.77,10771.0,66.603,66.6972,66.5688,66.5688,10771.0
2019-03-13 14:00:00,77.79,77.96,77.77,77.85,21268.0,66.5859,66.7314,66.5688,66.6373,21268.0
2019-03-13 14:30:00,77.84,77.9,77.61,77.72,9262.0,66.6287,66.6801,66.4318,66.526,9262.0
2019-03-13 15:00:00,77.68,77.7,77.49,77.52,16199.0,66.4917,66.5089,66.3291,66.3548,16199.0
2019-03-13 15:30:00,77.5,77.87,77.5,77.77,95103.0,66.3377,66.6544,66.3377,66.5688,95103.0
2019-03-14 09:30:00,77.83,77.87,77.4,77.56,45273.0,66.6201,66.6544,66.2521,66.389,45273.0
2019-03-14 10:00:00,77.56,77.6,76.93,76.98,71002.0,66.389,66.4233,65.8498,65.8926,71002.0
2019-03-14 10:30:00,76.96,76.98,76.5,76.57,64503.0,65.8754,65.8926,65.4817,65.5416,64503.0
2019-03-14 11:00:00,76.56,76.87,76.37,76.48,59947.0,65.5331,65.7984,65.3704,65.4646,59947.0
2019-03-14 11:30:00,76.47,76.53,76.31,76.37,29233.0,65.456,65.5074,65.3191,65.3704,29233.0
2019-03-14 12:00:00,76.38,76.39,76.13,76.17,21400.0,65.379,65.3875,65.165,65.1992,21400.0
2019-03-14 12:30:00,76.19,76.19,75.97,75.98,17392.0,65.2163,65.2163,65.028,65.0366,17392.0
2019-03-14 13:00:00,76.01,76.06,75.85,75.92,36348.0,65.0623,65.1051,64.9253,64.9852,36348.0
2019-03-14 13:30:00,75.92,76.09,75.84,76.09,17489.0,64.9852,65.1307,64.9168,65.1307,17489.0
2019-03-14 14:00:00,76.07,76.5,76.04,76.48,25166.0,65.1136,65.4817,65.0879,65.4646,25166.0
2019-03-14 14:30:00,76.47,76.76,76.25,76.72,45630.0,65.456,65.7042,65.2677,65.67,45630.0
2019-03-14 15:00:00,76.7,76.94,76.41,76.61,51504.0,65.6529,65.8583,65.4047,65.5759,51504.0
2019-03-14 15:30:00,76.62,76.77,76.4,76.68,80434.0,65.5844,65.7128,65.3961,65.6358,80434.0
2019-03-15 09:30:00,78.13,78.6,77.69,78.47,61087.0,66.8769,67.2792,66.5003,67.168,61087.0
2019-03-15 10:00:00,78.38,78.59,78.17,78.52,48912.0,67.0909,67.2707,66.9112,67.2108,48912.0
2019-03-15 10:30:00,78.54,78.82,78.45,78.59,34757.0,67.2279,67.4675,67.1508,67.2707,34757.0
2019-03-15 11:00:00,78.61,79.02,78.58,78.88,59439.0,67.2878,67.6387,67.2621,67.5189,59439.0
2019-03-15 11:30:00,78.88,78.89,78.45,78.48,20110.0,67.5189,67.5275,67.1508,67.1765,20110.0
2019-03-15 12:00:00,78.46,78.93,78.43,78.87,32716.0,67.1594,67.5617,67.1337,67.5103,32716.0
2019-03-15 12:30:00,78.88,78.95,78.52,78.55,17119.0,67.5189,67.5788,67.2108,67.2364,17119.0
2019-03-15 13:00:00,78.52,78.71,78.51,78.54,23523.0,67.2108,67.3734,67.2022,67.2279,23523.0
2019-03-15 13:30:00,78.51,78.8,78.51,78.75,20301.0,67.2022,67.4504,67.2022,67.4076,20301.0
2019-03-15 14:00:00,78.75,78.96,78.71,78.76,28500.0,67.4076,67.5874,67.3734,67.4162,28500.0
2019-03-15 14:30:00,78.76,78.8,78.47,78.47,13237.0,67.4162,67.4504,67.168,67.168,13237.0
2019-03-15 15:00:00,78.47,78.7,78.37,78.66,22414.0,67.168,67.3648,67.0824,67.3306,22414.0
2019-03-15 15:30:00,78.65,78.72,78.42,78.66,64450.0,67.322,67.3819,67.1252,67.3306,64450.0
2019-03-18 09:30:00,78.52,78.75,78.21,78.65,81965.0,67.2108,67.4076,66.9454,67.322,81965.0
2019-03-18 10:00:00,78.65,78.91,78.59,78.65,17677.0,67.322,67.5446,67.2707,67.322,17677.0
2019-03-18 10:30:00,78.65,78.93,78.54,78.91,11612.0,67.322,67.5617,67.2279,67.5446,11612.0
2019-03-18 11:00:00,78.9,78.93,78.49,78.52,16670.0,67.536,67.5617,67.1851,67.2108,16670.0
2019-03-18 11:30:00,78.51,78.52,78.06,78.11,29838.0,67.2022,67.2108,66.817,66.8598,29838.0
2019-03-18 12:00:00,78.1,78.21,77.88,78.06,77184.0,66.8512,66.9454,66.6629,66.817,77184.0
2019-03-18 12:30:00,78.01,78.11,77.78,78.01,14924.0,66.7742,66.8598,66.5773,66.7742,14924.0
2019-03-18 13:00:00,78.01,78.01,77.89,77.91,10844.0,66.7742,66.7742,66.6715,66.6886,10844.0
2019-03-18 13:30:00,77.87,78.01,77.85,77.86,10384.0,66.6544,66.7742,66.6373,66.6458,10384.0
2019-03-18 14:00:00,77.91,78.1,77.84,78.07,16631.0,66.6886,66.8512,66.6287,66.8256,16631.0
2019-03-18 14:30:00,78.08,78.19,78.02,78.19,12640.0,66.8341,66.9283,66.7828,66.9283,12640.0
2019-03-18 15:00:00,78.18,78.58,78.18,78.58,15045.0,66.9197,67.2621,66.9197,67.2621,15045.0
2019-03-18 15:30:00,78.58,78.74,78.49,78.57,65370.0,67.2621,67.3991,67.1851,67.2536,65370.0
2019-03-19 09:30:00,79.52,80.23,79.49,80.08,38444.0,68.0667,68.6745,68.041,68.5461,38444.0
2019-03-19 10:00:00,80.09,80.26,79.98,80.07,19420.0,68.5546,68.7001,68.4605,68.5375,19420.0
2019-03-19 10:30:00,80.07,80.15,79.67,79.69,22542.0,68.5375,68.606,68.1951,68.2122,22542.0
2019-03-19 11:00:00,79.68,79.71,79.43,79.59,12935.0,68.2037,68.2294,67.9897,68.1266,12935.0
2019-03-19 11:30:00,79.55,79.78,79.48,79.68,26389.0,68.0924,68.2893,68.0325,68.2037,26389.0
2019-03-19 12:00:00,79.7,79.73,79.39,79.45,16470.0,68.2208,68.2465,67.9554,68.0068,16470.0
2019-03-19 12:30:00,79.43,79.49,78.82,79.13,7914.0,67.9897,68.041,67.4675,67.7329,7914.0
2019-03-19 13:00:00,79.16,79.26,78.98,79.04,5900.0,67.7586,67.8442,67.6045,67.6559,5900.0
2019-03-19 13:30:00,79.11,79.25,78.96,79.09,4300.0,67.7158,67.8356,67.5874,67.6987,4300.0
2019-03-19 14:00:00,79.07,79.07,78.87,79.07,8500.0,67.6815,67.6815,67.5103,67.6815,8500.0
2019-03-19 14:30:00,79.04,79.04,78.82,78.84,7300.0,67.6559,67.6559,67.4675,67.4847,7300.0
2019-03-19 15:00:00,78.8,78.91,78.61,78.68,17380.0,67.4504,67.5446,67.2878,67.3477,17380.0
2019-03-19 15:30:00,78.67,78.78,78.36,78.74,81773.0,67.3391,67.4333,67.0738,67.3991,81773.0
2019-03-20 09:30:00,78.57,78.61,76.93,77.2,72726.0,67.2536,67.2878,65.8498,66.0809,72726.0
2019-03-20 10:00:00,77.23,77.43,77.11,77.2,41310.0,66.1066,66.2777,66.0038,66.0809,41310.0
2019-03-20 10:30:00,77.25,77.55,77.24,77.43,20801.0,66.1237,66.3805,66.1151,66.2777,20801.0
2019-03-20 11:00:00,77.5,77.59,77.29,77.34,20632.0,66.3377,66.4147,66.1579,66.2007,20632.0
2019-03-20 11:30:00,77.34,77.38,77.08,77.14,19232.0,66.2007,66.2349,65.9782,66.0295,19232.0
2019-03-20 12:00:00,77.19,77.23,76.69,76.69,30536.0,66.0723,66.1066,65.6443,65.6443,30536.0
2019-03-20 12:30:00,76.69,76.71,76.35,76.56,9300.0,65.6443,65.6614,65.3533,65.5331,9300.0
2019-03-20 13:00:00,76.56,76.75,76.54,76.67,18502.0,65.5331,65.6957,65.5159,65.6272,18502.0
2019-03-20 13:30:00,76.69,76.93,76.69,76.8,9204.0,65.6443,65.8498,65.6443,65.7385,9204.0
2019-03-20 14:00:00,76.93,77.54,76.85,77.48,24337.0,65.8498,66.3719,65.7813,66.3205,24337.0
2019-03-20 14:30:00,77.52,77.97,77.5,77.64,22262.0,66.3548,66.74,66.3377,66.4575,22262.0
2019-03-20 15:00:00,77.64,77.72,77.18,77.24,20434.0,66.4575,66.526,66.0638,66.1151,20434.0
2019-03-20 15:30:00,77.21,77.22,76.83,76.84,84953.0,66.0894,66.098,65.7642,65.7727,84953.0
2019-03-21 09:30:00,76.47,76.83,76.29,76.83,24392.0,65.456,65.7642,65.3019,65.7642,24392.0
2019-03-21 10:00:00,76.86,77.1,76.54,76.7,32378.0,65.7898,65.9953,65.5159,65.6529,32378.0
2019-03-21 10:30:00,76.72,77.12,76.71,77.07,28136.0,65.67,66.0124,65.6614,65.9696,28136.0
2019-03-21 11:00:00,77.09,77.31,76.94,76.99,42961.0,65.9867,66.175,65.8583,65.9011,42961.0
2019-03-21 11:30:00,76.98,77.12,76.89,76.94,15973.0,65.8926,66.0124,65.8155,65.8583,15973.0
2019-03-21 12:00:00,76.92,76.94,76.51,76.59,25239.0,65.8412,65.8583,65.4903,65.5587,25239.0
2019-03-21 12:30:00,76.61,76.77,76.61,76.71,6052.0,65.5759,65.7128,65.5759,65.6614,6052.0
2019-03-21 13:00:00,76.73,76.97,76.73,76.89,6898.0,65.6786,65.884,65.6786,65.8155,6898.0
2019-03-21 13:30:00,76.92,77.11,76.88,76.95,7800.0,65.8412,66.0038,65.807,65.8669,7800.0
2019-03-21 14:00:00,76.98,77.23,76.98,77.18,9901.0,65.8926,66.1066,65.8926,66.0638,9901.0
2019-03-21 14:30:00,77.2,77.43,77.19,77.3,10800.0,66.0809,66.2777,66.0723,66.1665,10800.0
2019-03-21 15:00:00,77.3,77.5,77.26,77.35,18539.0,66.1665,66.3377,66.1322,66.2093,18539.0
2019-03-21 15:30:00,77.34,77.51,77.24,77.35,69490.0,66.2007,66.3462,66.1151,66.2093,69490.0
2019-03-22 09:30:00,75.73,75.94,74.43,74.55,41317.0,64.8226,65.0024,63.7098,63.8126,41317.0
2019-03-22 10:00:00,74.6,75.01,74.6,74.82,19455.0,63.8554,64.2063,63.8554,64.0437,19455.0
2019-03-22 10:30:00,74.8,74.93,74.33,74.33,11552.0,64.0265,64.1378,63.6242,63.6242,11552.0
2019-03-22 11:00:00,74.35,74.53,74.18,74.38,12033.0,63.6414,63.7954,63.4958,63.667,12033.0
2019-03-22 11:30:00,74.32,74.42,74.2,74.21,32520.0,63.6157,63.7013,63.513,63.5215,32520.0
2019-03-22 12:00:00,74.21,74.45,74.2,74.33,24888.0,63.5215,63.727,63.513,63.6242,24888.0
2019-03-22 12:30:00,74.38,74.5,74.29,74.45,8530.0,63.667,63.7698,63.59,63.727,8530.0
2019-03-22 13:00:00,74.45,74.77,74.42,74.66,24290.0,63.727,64.0009,63.7013,63.9067,24290.0
2019-03-22 13:30:00,74.68,74.88,74.67,74.67,10309.0,63.9238,64.095,63.9153,63.9153,10309.0
2019-03-22 14:00:00,74.69,74.95,74.68,74.78,9404.0,63.9324,64.1549,63.9238,64.0094,9404.0
2019-03-22 14:30:00,74.78,74.86,74.61,74.84,5887.0,64.0094,64.0779,63.8639,64.0608,5887.0
2019-03-22 15:00:00,74.88,74.9,74.28,74.28,10652.0,64.095,64.1121,63.5814,63.5814,10652.0
2019-03-22 15:30:00,74.27,74.3,73.9,73.95,52441.0,63.5729,63.5986,63.2562,63.299,52441.0
2019-03-25 09:30:00,74.08,74.46,73.79,73.93,35778.0,63.4102,63.7355,63.162,63.2819,35778.0
2019-03-25 10:00:00,73.9,74.3,73.67,74.15,13339.0,63.2562,63.5986,63.0593,63.4702,13339.0
2019-03-25 10:30:00,74.18,74.57,74.06,74.39,18521.0,63.4958,63.8297,63.3931,63.6756,18521.0
2019-03-25 11:00:00,74.46,74.97,74.37,74.9,29391.0,63.7355,64.1721,63.6585,64.1121,29391.0
2019-03-25 11:30:00,74.91,74.96,74.31,74.32,18564.0,64.1207,64.1635,63.6071,63.6157,18564.0
2019-03-25 12:00:00,74.26,74.52,74.21,74.41,12351.0,63.5643,63.7869,63.5215,63.6927,12351.0
2019-03-25 12:30:00,74.44,74.52,74.2,74.52,7590.0,63.7184,63.7869,63.513,63.7869,7590.0
2019-03-25 13:00:00,74.58,74.64,74.42,74.47,11920.0,63.8382,63.8896,63.7013,63.7441,11920.0
2019-03-25 13:30:00,74.45,74.46,74.0,74.0,10558.0,63.727,63.7355,63.3418,63.3418,10558.0
2019-03-25 14:00:00,74.0,74.03,73.85,73.91,13231.0,63.3418,63.3674,63.2134,63.2647,13231.0
2019-03-25 14:30:00,73.92,74.05,73.92,74.01,19560.0,63.2733,63.3846,63.2733,63.3503,19560.0
2019-03-25 15:00:00,73.99,74.23,73.88,74.14,23647.0,63.3332,63.5386,63.2391,63.4616,23647.0
2019-03-25 15:30:00,74.13,74.23,74.04,74.15,56081.0,63.453,63.5386,63.376,63.4702,56081.0
2019-03-26 09:30:00,74.04,74.78,73.94,74.54,36178.0,63.376,64.0094,63.2904,63.804,36178.0
2019-03-26 10:00:00,74.51,74.67,74.42,74.56,13188.0,63.7783,63.9153,63.7013,63.8211,13188.0
2019-03-26 10:30:00,74.55,74.83,74.32,74.71,30657.0,63.8126,64.0522,63.6157,63.9495,30657.0
2019-03-26 11:00:00,74.69,74.7,73.86,73.97,21611.0,63.9324,63.9409,63.2219,63.3161,21611.0
2019-03-26 11:30:00,73.97,74.25,73.82,73.89,12692.0,63.3161,63.5558,63.1877,63.2476,12692.0
2019-03-26 12:00:00,73.87,73.94,73.49,73.59,28787.0,63.2305,63.2904,62.9052,62.9908,28787.0
2019-03-26 12:30:00,73.62,73.79,73.58,73.74,11443.0,63.0165,63.162,62.9823,63.1192,11443.0
2019-03-26 13:00:00,73.78,73.93,73.77,73.79,6205.0,63.1535,63.2819,63.1449,63.162,6205.0
2019-03-26 13:30:00,73.76,73.76,73.58,73.64,16009.0,63.1363,63.1363,62.9823,63.0336,16009.0
2019-03-26 14:00:00,73.6,73.83,73.6,73.73,8452.0,62.9994,63.1963,62.9994,63.1107,8452.0
2019-03-26 14:30:00,73.72,73.97,73.66,73.95,14798.0,63.1021,63.3161,63.0507,63.299,14798.0
2019-03-26 15:00:00,74.0,74.17,73.88,73.93,17322.0,63.3418,63.4873,63.2391,63.2819,17322.0
2019-03-26 15:30:00,73.94,74.27,73.89,74.19,57137.0,63.2904,63.5729,63.2476,63.5044,57137.0
2019-03-27 09:30:00,74.46,74.72,73.89,74.15,55065.0,63.7355,63.9581,63.2476,63.4702,55065.0
2019-03-27 10:00:00,74.06,74.66,73.96,74.57,6840.0,63.3931,63.9067,63.3075,63.8297,6840.0
2019-03-27 10:30:00,74.56,74.56,73.8,73.89,29378.0,63.8211,63.8211,63.1706,63.2476,29378.0
2019-03-27 11:00:00,73.94,74.02,73.3,73.3,33007.0,63.2904,63.3589,62.7426,62.7426,33007.0
2019-03-27 11:30:00,73.29,73.36,72.78,73.01,18247.0,62.734,62.7939,62.2975,62.4944,18247.0
2019-03-27 12:00:00,73.0,73.63,72.94,73.61,21704.0,62.4858,63.0251,62.4344,63.0079,21704.0
2019-03-27 12:30:00,73.61,73.65,73.37,73.57,14954.0,63.0079,63.0422,62.8025,62.9737,14954.0
2019-03-27 13:00:00,73.6,73.74,73.38,73.66,10390.0,62.9994,63.1192,62.8111,63.0507,10390.0
2019-03-27 13:30:00,73.66,73.66,73.46,73.54,24997.0,63.0507,63.0507,62.8795,62.948,24997.0
2019-03-27 14:00:00,73.56,73.72,73.43,73.44,7800.0,62.9651,63.1021,62.8539,62.8624,7800.0
2019-03-27 14:30:00,73.47,73.54,73.22,73.51,64455.0,62.8881,62.948,62.6741,62.9223,64455.0
2019-03-27 15:00:00,73.51,73.7,73.47,73.66,13086.0,62.9223,63.085,62.8881,63.0507,13086.0
2019-03-27 15:30:00,73.65,73.7,73.31,73.35,60333.0,63.0422,63.085,62.7512,62.7854,60333.0
2019-03-28 09:30:00,73.64,74.11,73.6,74.11,32427.0,63.0336,63.4359,62.9994,63.4359,32427.0
2019-03-28 10:00:00,74.05,74.4,74.05,74.34,27095.0,63.3846,63.6842,63.3846,63.6328,27095.0
2019-03-28 10:30:00,74.38,74.68,74.34,74.61,13318.0,63.667,63.9238,63.6328,63.8639,13318.0
2019-03-28 11:00:00,74.55,74.56,73.4,73.48,50006.0,63.8126,63.8211,62.8282,62.8967,50006.0
2019-03-28 11:30:00,73.47,73.61,73.19,73.34,35150.0,62.8881,63.0079,62.6484,62.7768,35150.0
2019-03-28 12:00:00,73.34,73.34,72.96,73.25,26113.0,62.7768,62.7768,62.4516,62.6998,26113.0
2019-03-28 12:30:00,73.23,73.46,73.07,73.46,8103.0,62.6827,62.8795,62.5457,62.8795,8103.0
2019-03-28 13:00:00,73.46,73.6,73.42,73.59,4365.0,62.8795,62.9994,62.8453,62.9908,4365.0
2019-03-28 13:30:00,73.56,73.64,73.35,73.46,9100.0,62.9651,63.0336,62.7854,62.8795,9100.0
2019-03-28 14:00:00,73.45,73.55,73.4,73.48,10170.0,62.871,62.9566,62.8282,62.8967,10170.0
2019-03-28 14:30:00,73.47,73.49,73.25,73.33,15662.0,62.8881,62.9052,62.6998,62.7683,15662.0
2019-03-28 15:00:00,73.31,73.47,73.27,73.45,25064.0,62.7512,62.8881,62.7169,62.871,25064.0
2019-03-28 15:30:00,73.45,73.56,73.38,73.47,60206.0,62.871,62.9651,62.8111,62.8881,60206.0
2019-03-29 09:30:00,73.54,73.74,73.4,73.55,67619.0,62.948,63.1192,62.8282,62.9566,67619.0
2019-03-29 10:00:00,73.55,73.94,73.55,73.94,54351.0,62.9566,63.2904,62.9566,63.2904,54351.0
2019-03-29 10:30:00,73.94,73.94,73.38,73.51,51440.0,63.2904,63.2904,62.8111,62.9223,51440.0
2019-03-29 11:00:00,73.53,73.61,73.44,73.49,22266.0,62.9395,63.0079,62.8624,62.9052,22266.0
2019-03-29 11:30:00,73.51,73.53,73.28,73.31,22980.0,62.9223,62.9395,62.7255,62.7512,22980.0
2019-03-29 12:00:00,73.31,73.32,72.99,73.26,31425.0,62.7512,62.7597,62.4772,62.7084,31425.0
2019-03-29 12:30:00,73.23,73.37,73.1,73.37,6913.0,62.6827,62.8025,62.5714,62.8025,6913.0
2019-03-29 13:00:00,73.37,73.44,73.28,73.35,12157.0,62.8025,62.8624,62.7255,62.7854,12157.0
2019-03-29 13:30:00,73.39,73.44,73.31,73.36,8350.0,62.8196,62.8624,62.7512,62.7939,8350.0
2019-03-29 14:00:00,73.38,73.5,73.3,73.45,21276.0,62.8111,62.9138,62.7426,62.871,21276.0
2019-03-29 14:30:00,73.43,73.5,73.33,73.5,19055.0,62.8539,62.9138,62.7683,62.9138,19055.0
2019-03-29 15:00:00,73.5,73.53,73.34,73.35,22288.0,62.9138,62.9395,62.7768,62.7854,22288.0
2019-03-29 15:30:00,73.37,73.53,73.28,73.53,93860.0,62.8025,62.9395,62.7255,62.9395,93860.0
2019-04-01 09:30:00,74.76,76.2,74.76,76.1,78429.0,63.9923,65.2249,63.9923,65.1393,78429.0
2019-04-01 10:00:00,76.08,76.94,76.04,76.9,38045.0,65.1222,65.8583,65.0879,65.8241,38045.0
2019-04-01 10:30:00,76.87,77.01,76.84,76.95,59528.0,65.7984,65.9182,65.7727,65.8669,59528.0
2019-04-01 11:00:00,76.95,76.95,76.56,76.7,29987.0,65.8669,65.8669,65.5331,65.6529,29987.0
2019-04-01 11:30:00,76.69,77.0,76.6,76.98,12560.0,65.6443,65.9097,65.5673,65.8926,12560.0
2019-04-01 12:00:00,77.0,77.04,76.8,76.85,10477.0,65.9097,65.9439,65.7385,65.7813,10477.0
2019-04-01 12:30:00,76.85,77.06,76.79,77.05,7302.0,65.7813,65.961,65.7299,65.9525,7302.0
2019-04-01 13:00:00,76.98,77.13,76.8,76.81,8353.0,65.8926,66.021,65.7385,65.747,8353.0
2019-04-01 13:30:00,76.76,77.11,76.72,76.94,11525.0,65.7042,66.0038,65.67,65.8583,11525.0
2019-04-01 14:00:00,76.98,77.21,76.91,77.03,10127.0,65.8926,66.0894,65.8326,65.9354,10127.0
2019-04-01 14:30:00,77.06,77.12,76.92,76.93,14345.0,65.961,66.0124,65.8412,65.8498,14345.0
2019-04-01 15:00:00,76.92,76.96,76.8,76.89,20553.0,65.8412,65.8754,65.7385,65.8155,20553.0
2019-04-01 15:30:00,76.88,76.9,76.69,76.86,82664.0,65.807,65.8241,65.6443,65.7898,82664.0
2019-04-02 09:30:00,77.32,77.77,76.81,77.77,60776.0,66.1836,66.5688,65.747,66.5688,60776.0
2019-04-02 10:00:00,77.74,77.75,77.38,77.57,14532.0,66.5431,66.5517,66.2349,66.3976,14532.0
2019-04-02 10:30:00,77.53,77.53,76.98,77.0,19391.0,66.3633,66.3633,65.8926,65.9097,19391.0
2019-04-02 11:00:00,77.0,77.08,76.73,76.91,17113.0,65.9097,65.9782,65.6786,65.8326,17113.0
2019-04-02 11:30:00,76.91,76.93,76.6,76.75,12814.0,65.8326,65.8498,65.5673,65.6957,12814.0
2019-04-02 12:00:00,76.69,76.94,76.5,76.57,6992.0,65.6443,65.8583,65.4817,65.5416,6992.0
2019-04-02 12:30:00,76.58,76.7,76.35,76.54,16342.0,65.5502,65.6529,65.3533,65.5159,16342.0
2019-04-02 13:00:00,76.51,76.75,76.45,76.72,8614.0,65.4903,65.6957,65.4389,65.67,8614.0
2019-04-02 13:30:00,76.73,76.75,76.52,76.57,8635.0,65.6786,65.6957,65.4988,65.5416,8635.0
2019-04-02 14:00:00,76.56,76.63,76.47,76.61,8424.0,65.5331,65.593,65.456,65.5759,8424.0
2019-04-02 14:30:00,76.61,76.8,76.6,76.8,9453.0,65.5759,65.7385,65.5673,65.7385,9453.0
2019-04-02 15:00:00,76.79,76.9,76.74,76.84,11226.0,65.7299,65.8241,65.6871,65.7727,11226.0
2019-04-02 15:30:00,76.84,76.98,76.8,76.9,51999.0,65.7727,65.8926,65.7385,65.8241,51999.0
2019-04-03 09:30:00,79.72,79.88,78.95,79.2,100849.0,68.2379,68.3749,67.5788,67.7928,100849.0
2019-04-03 10:00:00,79.19,79.55,79.16,79.31,30775.0,67.7843,68.0924,67.7586,67.887,30775.0
2019-04-03 10:30:00,79.3,79.52,79.23,79.42,14423.0,67.8784,68.0667,67.8185,67.9811,14423.0
2019-04-03 11:00:00,79.42,79.66,79.3,79.58,23913.0,67.9811,68.1866,67.8784,68.1181,23913.0
2019-04-03 11:30:00,79.58,79.65,79.47,79.63,11865.0,68.1181,68.178,68.0239,68.1609,11865.0
2019-04-03 12:00:00,79.61,79.78,79.59,79.76,14223.0,68.1438,68.2893,68.1266,68.2722,14223.0
2019-04-03 12:30:00,79.71,79.8,79.52,79.53,7733.0,68.2294,68.3064,68.0667,68.0753,7733.0
2019-04-03 13:00:00,79.51,79.59,79.25,79.31,18859.0,68.0582,68.1266,67.8356,67.887,18859.0
2019-04-03 13:30:00,79.25,79.29,78.8,78.91,21159.0,67.8356,67.8699,67.4504,67.5446,21159.0
2019-04-03 14:00:00,78.91,79.16,78.83,79.07,82988.0,67.5446,67.7586,67.4761,67.6815,82988.0
2019-04-03 14:30:00,79.1,79.27,79.05,79.1,17036.0,67.7072,67.8527,67.6644,67.7072,17036.0
2019-04-03 15:00:00,79.04,79.07,78.6,78.78,29939.0,67.6559,67.6815,67.2792,67.4333,29939.0
2019-04-03 15:30:00,78.78,79.05,78.73,78.99,100797.0,67.4333,67.6644,67.3905,67.6131,100797.0
2019-04-04 09:30:00,79.19,80.0,79.08,79.86,37540.0,67.7843,68.4776,67.6901,68.3578,37540.0
2019-04-04 10:00:00,79.91,80.06,79.64,79.71,22336.0,68.4006,68.5289,68.1694,68.2294,22336.0
2019-04-04 10:30:00,79.76,80.09,79.56,79.95,42269.0,68.2722,68.5546,68.101,68.4348,42269.0
2019-04-04 11:00:00,79.91,80.01,79.41,79.64,28310.0,68.4006,68.4861,67.9726,68.1694,28310.0
2019-04-04 11:30:00,79.68,79.68,79.43,79.51,34823.0,68.2037,68.2037,67.9897,68.0582,34823.0
2019-04-04 12:00:00,79.54,79.69,79.17,79.35,10020.0,68.0838,68.2122,67.7671,67.9212,10020.0
2019-04-04 12:30:00,79.35,79.7,79.35,79.59,25897.0,67.9212,68.2208,67.9212,68.1266,25897.0
2019-04-04 13:00:00,79.59,79.69,79.5,79.69,40235.0,68.1266,68.2122,68.0496,68.2122,40235.0
2019-04-04 13:30:00,79.69,79.77,79.66,79.73,3528.0,68.2122,68.2807,68.1866,68.2465,3528.0
2019-04-04 14:00:00,79.68,79.77,79.64,79.69,6402.0,68.2037,68.2807,68.1694,68.2122,6402.0
2019-04-04 14:30:00,79.7,79.74,79.61,79.72,4327.0,68.2208,68.255,68.1438,68.2379,4327.0
2019-04-04 15:00:00,79.62,79.73,79.44,79.53,31406.0,68.1523,68.2465,67.9982,68.0753,31406.0
2019-04-04 15:30:00,79.56,79.76,79.51,79.63,38441.0,68.101,68.2722,68.0582,68.1609,38441.0
2019-04-05 09:30:00,78.91,79.49,77.9,78.13,108209.0,67.5446,68.041,66.6801,66.8769,108209.0
2019-04-05 10:00:00,78.14,78.14,77.71,77.98,32297.0,66.8855,66.8855,66.5174,66.7485,32297.0
2019-04-05 10:30:00,77.98,78.62,77.89,78.38,57493.0,66.7485,67.2964,66.6715,67.0909,57493.0
2019-04-05 11:00:00,78.34,78.65,78.34,78.63,25575.0,67.0567,67.322,67.0567,67.3049,25575.0
2019-04-05 11:30:00,78.58,78.86,78.45,78.74,18252.0,67.2621,67.5018,67.1508,67.3991,18252.0
2019-04-05 12:00:00,78.74,78.81,78.6,78.61,15682.0,67.3991,67.459,67.2792,67.2878,15682.0
2019-04-05 12:30:00,78.58,78.61,78.38,78.61,18637.0,67.2621,67.2878,67.0909,67.2878,18637.0
2019-04-05 13:00:00,78.61,78.7,78.49,78.59,22469.0,67.2878,67.3648,67.1851,67.2707,22469.0
2019-04-05 13:30:00,78.6,78.71,78.57,78.71,10630.0,67.2792,67.3734,67.2536,67.3734,10630.0
2019-04-05 14:00:00,78.69,78.7,78.56,78.58,14438.0,67.3563,67.3648,67.245,67.2621,14438.0
2019-04-05 14:30:00,78.6,78.7,78.6,78.68,8212.0,67.2792,67.3648,67.2792,67.3477,8212.0
2019-04-05 15:00:00,78.65,78.81,78.58,78.72,13978.0,67.322,67.459,67.2621,67.3819,13978.0
2019-04-05 15:30:00,78.73,78.88,78.62,78.66,55168.0,67.3905,67.5189,67.2964,67.3306,55168.0
2019-04-08 09:30:00,78.06,79.04,78.04,78.79,56088.0,66.817,67.6559,66.7999,67.4419,56088.0
2019-04-08 10:00:00,78.81,79.1,78.76,79.01,23805.0,67.459,67.7072,67.4162,67.6302,23805.0
2019-04-08 10:30:00,78.99,79.2,78.93,78.98,11965.0,67.6131,67.7928,67.5617,67.6045,11965.0
2019-04-08 11:00:00,79.04,79.11,78.78,78.87,12344.0,67.6559,67.7158,67.4333,67.5103,12344.0
2019-04-08 11:30:00,78.89,79.31,78.89,79.2,11560.0,67.5275,67.887,67.5275,67.7928,11560.0
2019-04-08 12:00:00,79.17,79.39,79.06,79.36,8310.0,67.7671,67.9554,67.673,67.9298,8310.0
2019-04-08 12:30:00,79.37,79.52,79.28,79.52,8836.0,67.9383,68.0667,67.8613,68.0667,8836.0
2019-04-08 13:00:00,79.53,79.66,79.43,79.58,6403.0,68.0753,68.1866,67.9897,68.1181,6403.0
2019-04-08 13:30:00,79.58,79.59,79.46,79.56,7719.0,68.1181,68.1266,68.0154,68.101,7719.0
2019-04-08 14:00:00,79.53,79.56,79.41,79.54,9920.0,68.0753,68.101,67.9726,68.0838,9920.0
2019-04-08 14:30:00,79.48,79.81,79.45,79.65,12173.0,68.0325,68.315,68.0068,68.178,12173.0
2019-04-08 15:00:00,79.64,79.78,79.58,79.7,20030.0,68.1694,68.2893,68.1181,68.2208,20030.0
2019-04-08 15:30:00,79.69,79.85,79.59,79.79,76465.0,68.2122,68.3492,68.1266,68.2978,76465.0
2019-04-09 09:30:00,78.7,79.06,78.15,78.6,65170.0,67.3648,67.673,66.894,67.2792,65170.0
2019-04-09 10:00:00,78.65,78.98,78.62,78.85,30016.0,67.322,67.6045,67.2964,67.4932,30016.0
2019-04-09 10:30:00,78.79,78.79,78.44,78.79,11972.0,67.4419,67.4419,67.1423,67.4419,11972.0
2019-04-09 11:00:00,78.8,78.89,78.56,78.62,12484.0,67.4504,67.5275,67.245,67.2964,12484.0
2019-04-09 11:30:00,78.6,79.07,78.6,79.07,15652.0,67.2792,67.6815,67.2792,67.6815,15652.0
2019-04-09 12:00:00,79.09,79.34,79.03,79.24,7793.0,67.6987,67.9126,67.6473,67.8271,7793.0
2019-04-09 12:30:00,79.2,79.35,79.17,79.22,14852.0,67.7928,67.9212,67.7671,67.8099,14852.0
2019-04-09 13:00:00,79.24,79.38,79.23,79.32,13078.0,67.8271,67.9469,67.8185,67.8955,13078.0
2019-04-09 13:30:00,79.34,79.42,79.26,79.35,10676.0,67.9126,67.9811,67.8442,67.9212,10676.0
2019-04-09 14:00:00,79.33,79.47,79.25,79.25,18651.0,67.9041,68.0239,67.8356,67.8356,18651.0
2019-04-09 14:30:00,79.24,79.3,79.06,79.14,12427.0,67.8271,67.8784,67.673,67.7415,12427.0
2019-04-09 15:00:00,79.12,79.19,78.84,78.85,29841.0,67.7243,67.7843,67.4847,67.4932,29841.0
2019-04-09 15:30:00,78.84,78.94,78.66,78.71,68700.0,67.4847,67.5703,67.3306,67.3734,68700.0
2019-04-10 09:30:00,77.94,78.99,77.89,78.73,107341.0,66.7143,67.6131,66.6715,67.3905,107341.0
2019-04-10 10:00:00,78.67,78.91,78.51,78.53,36624.0,67.3391,67.5446,67.2022,67.2193,36624.0
2019-04-10 10:30:00,78.53,78.75,78.33,78.62,27690.0,67.2193,67.4076,67.0481,67.2964,27690.0
2019-04-10 11:00:00,78.66,79.21,78.61,79.11,52354.0,67.3306,67.8014,67.2878,67.7158,52354.0
2019-04-10 11:30:00,79.1,79.56,79.1,79.47,16255.0,67.7072,68.101,67.7072,68.0239,16255.0
2019-04-10 12:00:00,79.61,79.64,79.48,79.53,18087.0,68.1438,68.1694,68.0325,68.0753,18087.0
2019-04-10 12:30:00,79.48,79.67,79.42,79.54,16889.0,68.0325,68.1951,67.9811,68.0838,16889.0
2019-04-10 13:00:00,79.55,79.86,79.45,79.81,11867.0,68.0924,68.3578,68.0068,68.315,11867.0
2019-04-10 13:30:00,79.82,79.97,79.73,79.83,10959.0,68.3235,68.4519,68.2465,68.3321,10959.0
2019-04-10 14:00:00,79.79,79.92,79.62,79.77,12670.0,68.2978,68.4091,68.1523,68.2807,12670.0
2019-04-10 14:30:00,79.78,80.04,79.69,80.02,9682.0,68.2893,68.5118,68.2122,68.4947,9682.0
2019-04-10 15:00:00,80.02,80.48,79.98,80.45,32039.0,68.4947,68.8885,68.4605,68.8628,32039.0
2019-04-10 15:30:00,80.45,80.54,80.0,80.31,118755.0,68.8628,68.9398,68.4776,68.7429,118755.0
2019-04-11 09:30:00,81.04,81.61,80.72,81.09,44223.0,69.3678,69.8557,69.0939,69.4106,44223.0
2019-04-11 10:00:00,81.05,81.31,80.86,81.22,18512.0,69.3764,69.5989,69.2137,69.5219,18512.0
2019-04-11 10:30:00,81.27,81.51,81.22,81.35,16094.0,69.5647,69.7701,69.5219,69.6331,16094.0
2019-04-11 11:00:00,81.29,81.51,81.18,81.27,27209.0,69.5818,69.7701,69.4876,69.5647,27209.0
2019-04-11 11:30:00,81.2,81.45,80.94,81.4,15444.0,69.5048,69.7187,69.2822,69.6759,15444.0
2019-04-11 12:00:00,81.47,81.61,81.4,81.58,10503.0,69.7359,69.8557,69.6759,69.83,10503.0
2019-04-11 12:30:00,81.58,81.65,81.38,81.61,6514.0,69.83,69.8899,69.6588,69.8557,6514.0
2019-04-11 13:00:00,81.55,81.64,81.43,81.58,3500.0,69.8043,69.8814,69.7016,69.83,3500.0
2019-04-11 13:30:00,81.54,81.54,81.29,81.29,11114.0,69.7958,69.7958,69.5818,69.5818,11114.0
2019-04-11 14:00:00,81.3,81.38,81.21,81.31,17392.0,69.5903,69.6588,69.5133,69.5989,17392.0
2019-04-11 14:30:00,81.28,81.38,81.2,81.38,43035.0,69.5732,69.6588,69.5048,69.6588,43035.0
2019-04-11 15:00:00,81.36,81.42,81.17,81.17,9268.0,69.6417,69.6931,69.4791,69.4791,9268.0
2019-04-11 15:30:00,81.17,81.36,81.14,81.25,93209.0,69.4791,69.6417,69.4534,69.5476,93209.0
2019-04-12 09:30:00,83.0,83.54,82.64,83.04,68991.0,71.0455,71.5077,70.7373,71.0797,68991.0
2019-04-12 10:00:00,83.0,83.08,82.67,82.94,41485.0,71.0455,71.114,70.763,70.9941,41485.0
2019-04-12 10:30:00,82.95,83.18,82.93,83.0,116888.0,71.0027,71.1996,70.9856,71.0455,116888.0
2019-04-12 11:00:00,83.0,83.26,82.96,83.18,20448.0,71.0455,71.2681,71.0113,71.1996,20448.0
2019-04-12 11:30:00,83.21,83.33,83.13,83.3,14902.0,71.2253,71.328,71.1568,71.3023,14902.0
2019-04-12 12:00:00,83.29,83.53,83.26,83.47,18891.0,71.2937,71.4992,71.2681,71.4478,18891.0
2019-04-12 12:30:00,83.51,83.62,83.36,83.53,13872.0,71.482,71.5762,71.3536,71.4992,13872.0
2019-04-12 13:00:00,83.55,83.71,83.54,83.65,7311.0,71.5163,71.6532,71.5077,71.6019,7311.0
2019-04-12 13:30:00,83.63,83.65,83.48,83.53,7551.0,71.5848,71.6019,71.4564,71.4992,7551.0
2019-04-12 14:00:00,83.54,83.61,83.39,83.55,8396.0,71.5077,71.5676,71.3793,71.5163,8396.0
2019-04-12 14:30:00,83.57,83.84,83.55,83.62,24243.0,71.5334,71.7645,71.5163,71.5762,24243.0
2019-04-12 15:00:00,83.64,83.87,83.61,83.86,43108.0,71.5933,71.7902,71.5676,71.7816,43108.0
2019-04-12 15:30:00,83.86,83.87,83.72,83.75,160637.0,71.7816,71.7902,71.6618,71.6875,160637.0
2019-04-15 09:30:00,83.27,83.37,82.65,83.3,62171.0,71.2766,71.3622,70.7459,71.3023,62171.0
2019-04-15 10:00:00,83.32,83.69,83.14,83.15,100237.0,71.3194,71.6361,71.1653,71.1739,100237.0
2019-04-15 10:30:00,83.13,83.29,82.95,83.29,27012.0,71.1568,71.2937,71.0027,71.2937,27012.0
2019-04-15 11:00:00,83.27,83.3,83.06,83.22,32001.0,71.2766,71.3023,71.0969,71.2338,32001.0
2019-04-15 11:30:00,83.22,83.4,83.17,83.22,7300.0,71.2338,71.3879,71.191,71.2338,7300.0
2019-04-15 12:00:00,83.19,83.19,82.93,82.93,12941.0,71.2081,71.2081,70.9856,70.9856,12941.0
2019-04-15 12:30:00,82.92,83.02,82.82,82.98,10505.0,70.977,71.0626,70.8914,71.0284,10505.0
2019-04-15 13:00:00,83.03,83.2,83.0,83.17,8203.0,71.0712,71.2167,71.0455,71.191,8203.0
2019-04-15 13:30:00,83.14,83.19,83.08,83.16,7626.0,71.1653,71.2081,71.114,71.1825,7626.0
2019-04-15 14:00:00,83.15,83.25,83.15,83.23,22708.0,71.1739,71.2595,71.1739,71.2424,22708.0
2019-04-15 14:30:00,83.18,83.4,83.15,83.37,24454.0,71.1996,71.3879,71.1739,71.3622,24454.0
2019-04-15 15:00:00,83.37,83.53,83.33,83.5,11187.0,71.3622,71.4992,71.328,71.4735,11187.0
2019-04-15 15:30:00,83.49,83.61,83.28,83.48,67431.0,71.4649,71.5676,71.2852,71.4564,67431.0
2019-04-16 09:30:00,83.36,83.61,83.01,83.01,26537.0,71.3536,71.5676,71.0541,71.0541,26537.0
2019-04-16 10:00:00,83.04,83.3,82.87,83.3,37642.0,71.0797,71.3023,70.9342,71.3023,37642.0
2019-04-16 10:30:00,83.28,83.29,82.85,82.94,8424.0,71.2852,71.2937,70.9171,70.9941,8424.0
2019-04-16 11:00:00,82.97,83.23,82.96,83.0,29935.0,71.0198,71.2424,71.0113,71.0455,29935.0
2019-04-16 11:30:00,82.95,83.07,82.88,83.03,14782.0,71.0027,71.1054,70.9428,71.0712,14782.0
2019-04-16 12:00:00,83.02,83.26,82.94,83.26,10622.0,71.0626,71.2681,70.9941,71.2681,10622.0
2019-04-16 12:30:00,83.29,83.44,83.24,83.43,5256.0,71.2937,71.4221,71.2509,71.4136,5256.0
2019-04-16 13:00:00,83.39,83.41,83.29,83.31,6000.0,71.3793,71.3964,71.2937,71.3108,6000.0
2019-04-16 13:30:00,83.32,83.35,83.18,83.24,10433.0,71.3194,71.3451,71.1996,71.2509,10433.0
2019-04-16 14:00:00,83.25,83.27,83.14,83.2,8646.0,71.2595,71.2766,71.1653,71.2167,8646.0
2019-04-16 14:30:00,83.24,83.32,82.95,82.97,11314.0,71.2509,71.3194,71.0027,71.0198,11314.0
2019-04-16 15:00:00,82.98,83.2,82.98,83.16,16123.0,71.0284,71.2167,71.0284,71.1825,16123.0
2019-04-16 15:30:00,83.17,83.17,82.73,82.8,89938.0,71.191,71.191,70.8144,70.8743,89938.0
2019-04-17 09:30:00,83.92,84.59,83.85,84.5,75234.0,71.833,72.4065,71.7731,72.3295,75234.0
2019-04-17 10:00:00,84.48,84.51,83.86,84.3,24799.0,72.3123,72.338,71.7816,72.1583,24799.0
2019-04-17 10:30:00,84.32,84.37,84.14,84.23,18882.0,72.1754,72.2182,72.0213,72.0983,18882.0
2019-04-17 11:00:00,84.22,84.39,84.1,84.1,32795.0,72.0898,72.2353,71.9871,71.9871,32795.0
2019-04-17 11:30:00,84.09,84.56,84.09,84.51,13268.0,71.9785,72.3808,71.9785,72.338,13268.0
2019-04-17 12:00:00,84.52,84.57,84.37,84.49,20178.0,72.3466,72.3894,72.2182,72.3209,20178.0
2019-04-17 12:30:00,84.44,84.6,84.33,84.6,14320.0,72.2781,72.4151,72.1839,72.4151,14320.0
2019-04-17 13:00:00,84.6,84.73,84.47,84.47,25234.0,72.4151,72.5263,72.3038,72.3038,25234.0
2019-04-17 13:30:00,84.55,84.8,84.55,84.8,15460.0,72.3723,72.5862,72.3723,72.5862,15460.0
2019-04-17 14:00:00,84.8,84.99,84.78,84.86,30850.0,72.5862,72.7489,72.5691,72.6376,30850.0
2019-04-17 14:30:00,84.89,84.98,84.77,84.94,15454.0,72.6633,72.7403,72.5606,72.7061,15454.0
2019-04-17 15:00:00,84.91,85.21,84.91,85.15,36468.0,72.6804,72.9372,72.6804,72.8858,36468.0
2019-04-17 15:30:00,85.15,85.56,85.15,85.49,177350.0,72.8858,73.2368,72.8858,73.1769,177350.0
2019-04-18 09:30:00,85.97,86.29,85.33,85.93,56408.0,73.5877,73.8616,73.0399,73.5535,56408.0
2019-04-18 10:00:00,86.0,86.03,85.55,86.03,26502.0,73.6134,73.6391,73.2282,73.6391,26502.0
2019-04-18 10:30:00,86.03,86.15,85.73,85.9,15124.0,73.6391,73.7418,73.3823,73.5278,15124.0
2019-04-18 11:00:00,85.96,86.18,85.89,85.98,27992.0,73.5792,73.7675,73.5193,73.5963,27992.0
2019-04-18 11:30:00,86.01,86.44,85.98,86.33,14675.0,73.622,73.99,73.5963,73.8959,14675.0
2019-04-18 12:00:00,86.39,86.59,86.38,86.52,7678.0,73.9472,74.1184,73.9387,74.0585,7678.0
2019-04-18 12:30:00,86.52,86.57,86.47,86.47,5639.0,74.0585,74.1013,74.0157,74.0157,5639.0
2019-04-18 13:00:00,86.47,86.59,86.33,86.57,10117.0,74.0157,74.1184,73.8959,74.1013,10117.0
2019-04-18 13:30:00,86.61,86.83,86.53,86.75,11836.0,74.1355,74.3239,74.0671,74.2554,11836.0
2019-04-18 14:00:00,86.74,86.79,86.55,86.77,13426.0,74.2468,74.2896,74.0842,74.2725,13426.0
2019-04-18 14:30:00,86.79,86.81,86.55,86.56,21604.0,74.2896,74.3067,74.0842,74.0928,21604.0
2019-04-18 15:00:00,86.57,86.67,86.51,86.6,15258.0,74.1013,74.1869,74.05,74.127,15258.0
2019-04-18 15:30:00,86.6,86.79,86.58,86.75,105110.0,74.127,74.2896,74.1099,74.2554,105110.0
2019-04-22 09:30:00,85.44,85.84,84.63,85.78,79033.0,73.1341,73.4765,72.4407,73.4251,79033.0
2019-04-22 10:00:00,85.7,85.77,85.08,85.08,24980.0,73.3566,73.4165,72.8259,72.8259,24980.0
2019-04-22 10:30:00,85.21,85.39,85.2,85.23,7700.0,72.9372,73.0913,72.9286,72.9543,7700.0
2019-04-22 11:00:00,85.19,85.52,85.1,85.41,11814.0,72.9201,73.2025,72.843,73.1084,11814.0
2019-04-22 11:30:00,85.39,85.71,85.34,85.34,12764.0,73.0913,73.3652,73.0485,73.0485,12764.0
2019-04-22 12:00:00,85.28,85.34,85.22,85.32,7128.0,72.9971,73.0485,72.9458,73.0313,7128.0
2019-04-22 12:30:00,85.34,85.4,85.27,85.27,6800.0,73.0485,73.0998,72.9885,72.9885,6800.0
2019-04-22 13:00:00,85.25,85.62,85.21,85.62,17726.0,72.9714,73.2881,72.9372,73.2881,17726.0
2019-04-22 13:30:00,85.64,85.64,85.37,85.43,14652.0,73.3053,73.3053,73.0741,73.1255,14652.0
2019-04-22 14:00:00,85.45,85.53,85.4,85.42,12525.0,73.1426,73.2111,73.0998,73.1169,12525.0
2019-04-22 14:30:00,85.38,85.38,85.16,85.17,11225.0,73.0827,73.0827,72.8944,72.903,11225.0
2019-04-22 15:00:00,85.15,85.44,85.12,85.28,15053.0,72.8858,73.1341,72.8602,72.9971,15053.0
2019-04-22 15:30:00,85.29,85.51,85.26,85.31,52787.0,73.0057,73.194,72.98,73.0228,52787.0
2019-04-23 09:30:00,84.01,84.54,84.01,84.27,54831.0,71.91,72.3637,71.91,72.1326,54831.0
2019-04-23 10:00:00,84.38,84.44,84.13,84.26,23189.0,72.2267,72.2781,72.0127,72.124,23189.0
2019-04-23 10:30:00,84.26,84.41,84.16,84.29,21390.0,72.124,72.2524,72.0384,72.1497,21390.0
2019-04-23 11:00:00,84.32,84.48,84.23,84.46,20048.0,72.1754,72.3123,72.0983,72.2952,20048.0
2019-04-23 11:30:00,84.44,84.78,84.43,84.73,20860.0,72.2781,72.5691,72.2695,72.5263,20860.0
2019-04-23 12:00:00,84.71,84.92,84.71,84.75,12368.0,72.5092,72.689,72.5092,72.5434,12368.0
2019-04-23 12:30:00,84.72,84.81,84.6,84.73,5786.0,72.5178,72.5948,72.4151,72.5263,5786.0
2019-04-23 13:00:00,84.76,84.82,84.56,84.6,6125.0,72.552,72.6034,72.3808,72.4151,6125.0
2019-04-23 13:30:00,84.58,84.6,84.32,84.35,8900.0,72.3979,72.4151,72.1754,72.2011,8900.0
2019-04-23 14:00:00,84.33,84.45,84.28,84.36,11005.0,72.1839,72.2867,72.1411,72.2096,11005.0
2019-04-23 14:30:00,84.36,84.37,84.16,84.19,14686.0,72.2096,72.2182,72.0384,72.0641,14686.0
2019-04-23 15:00:00,84.17,84.52,84.1,84.51,20227.0,72.047,72.3466,71.9871,72.338,20227.0
2019-04-23 15:30:00,84.51,84.7,84.41,84.61,47475.0,72.338,72.5006,72.2524,72.4236,47475.0
2019-04-24 09:30:00,84.2,84.61,84.08,84.54,35374.0,72.0727,72.4236,71.9699,72.3637,35374.0
2019-04-24 10:00:00,84.45,84.83,84.35,84.76,40883.0,72.2867,72.6119,72.2011,72.552,40883.0
2019-04-24 10:30:00,84.68,84.93,84.59,84.9,17042.0,72.4835,72.6975,72.4065,72.6718,17042.0
2019-04-24 11:00:00,84.85,84.97,84.7,84.87,30165.0,72.629,72.7318,72.5006,72.6462,30165.0
2019-04-24 11:30:00,84.81,85.12,84.73,84.73,7306.0,72.5948,72.8602,72.5263,72.5263,7306.0
2019-04-24 12:00:00,84.75,84.92,84.59,84.67,11029.0,72.5434,72.689,72.4065,72.475,11029.0
2019-04-24 12:30:00,84.67,84.69,84.46,84.5,6902.0,72.475,72.4921,72.2952,72.3295,6902.0
2019-04-24 13:00:00,84.49,84.49,83.99,84.16,58221.0,72.3209,72.3209,71.8929,72.0384,58221.0
2019-04-24 13:30:00,84.13,84.18,84.06,84.1,5933.0,72.0127,72.0555,71.9528,71.9871,5933.0
2019-04-24 14:00:00,84.03,84.16,83.91,83.98,16174.0,71.9271,72.0384,71.8244,71.8843,16174.0
2019-04-24 14:30:00,84.02,84.06,83.94,84.01,10584.0,71.9186,71.9528,71.8501,71.91,10584.0
2019-04-24 15:00:00,83.99,84.15,83.94,84.02,19201.0,71.8929,72.0299,71.8501,71.9186,19201.0
2019-04-24 15:30:00,84.03,84.17,83.88,83.96,62860.0,71.9271,72.047,71.7988,71.8672,62860.0
2019-04-25 09:30:00,82.21,82.25,80.7,81.11,68024.0,70.3693,70.4035,69.0768,69.4277,68024.0
2019-04-25 10:00:00,81.14,81.25,80.31,80.53,25325.0,69.4534,69.5476,68.7429,68.9313,25325.0
2019-04-25 10:30:00,80.59,80.97,80.53,80.76,34825.0,68.9826,69.3079,68.9313,69.1281,34825.0
2019-04-25 11:00:00,80.74,80.89,80.37,80.61,67618.0,69.111,69.2394,68.7943,68.9997,67618.0
2019-04-25 11:30:00,80.64,81.24,80.57,80.76,63778.0,69.0254,69.539,68.9655,69.1281,63778.0
2019-04-25 12:00:00,80.78,81.09,80.78,80.87,15202.0,69.1452,69.4106,69.1452,69.2223,15202.0
2019-04-25 12:30:00,80.81,80.89,80.71,80.76,12375.0,69.1709,69.2394,69.0853,69.1281,12375.0
2019-04-25 13:00:00,80.74,80.81,80.63,80.79,7817.0,69.111,69.1709,69.0168,69.1538,7817.0
2019-04-25 13:30:00,80.83,80.83,80.25,80.32,15137.0,69.188,69.188,68.6916,68.7515,15137.0
2019-04-25 14:00:00,80.32,80.48,80.22,80.42,19866.0,68.7515,68.8885,68.6659,68.8371,19866.0
2019-04-25 14:30:00,80.41,80.42,79.96,79.96,35675.0,68.8285,68.8371,68.4433,68.4433,35675.0
2019-04-25 15:00:00,79.98,80.17,79.79,79.97,37149.0,68.4605,68.6231,68.2978,68.4519,37149.0
2019-04-25 15:30:00,80.0,80.08,79.7,79.72,92545.0,68.4776,68.5461,68.2208,68.2379,92545.0
2019-04-26 09:30:00,81.22,82.62,80.29,82.28,249775.0,69.5219,70.7202,68.7258,70.4292,249775.0
2019-04-26 10:00:00,82.28,82.95,82.28,82.53,137575.0,70.4292,71.0027,70.4292,70.6432,137575.0
2019-04-26 10:30:00,82.51,82.51,81.23,81.57,79600.0,70.6261,70.6261,69.5304,69.8215,79600.0
2019-04-26 11:00:00,81.7,82.14,81.66,81.92,55194.0,69.9327,70.3094,69.8985,70.1211,55194.0
2019-04-26 11:30:00,81.92,81.92,81.0,81.74,80221.0,70.1211,70.1211,69.3336,69.967,80221.0
2019-04-26 12:00:00,81.8,82.09,81.77,82.01,28076.0,70.0183,70.2666,69.9927,70.1981,28076.0
2019-04-26 12:30:00,82.05,82.08,81.76,81.91,32731.0,70.2323,70.258,69.9841,70.1125,32731.0
2019-04-26 13:00:00,81.93,82.0,81.75,81.89,14576.0,70.1296,70.1895,69.9755,70.0954,14576.0
2019-04-26 13:30:00,81.9,81.96,81.62,81.76,24968.0,70.1039,70.1553,69.8643,69.9841,24968.0
2019-04-26 14:00:00,81.83,81.99,81.71,81.87,28228.0,70.044,70.181,69.9413,70.0783,28228.0
2019-04-26 14:30:00,81.86,82.04,81.62,82.04,51470.0,70.0697,70.2238,69.8643,70.2238,51470.0
2019-04-26 15:00:00,82.04,82.9,81.99,82.86,83290.0,70.2238,70.9599,70.181,70.9257,83290.0
2019-04-26 15:30:00,82.89,83.01,82.14,82.58,227585.0,70.9513,71.0541,70.3094,70.686,227585.0
2019-04-29 09:30:00,81.79,82.74,81.79,82.55,88668.0,70.0098,70.8229,70.0098,70.6603,88668.0
2019-04-29 10:00:00,82.51,82.6,82.0,82.0,30121.0,70.6261,70.7031,70.1895,70.1895,30121.0
2019-04-29 10:30:00,82.03,82.09,81.77,82.02,20500.0,70.2152,70.2666,69.9927,70.2066,20500.0
2019-04-29 11:00:00,82.02,82.54,81.97,82.38,27140.0,70.2066,70.6518,70.1638,70.5148,27140.0
2019-04-29 11:30:00,82.27,82.27,82.02,82.02,11398.0,70.4206,70.4206,70.2066,70.2066,11398.0
2019-04-29 12:00:00,82.05,82.3,82.0,82.12,8452.0,70.2323,70.4463,70.1895,70.2922,8452.0
2019-04-29 12:30:00,82.12,82.29,82.08,82.29,15512.0,70.2922,70.4378,70.258,70.4378,15512.0
2019-04-29 13:00:00,82.3,82.31,81.93,82.01,9931.0,70.4463,70.4549,70.1296,70.1981,9931.0
2019-04-29 13:30:00,82.04,82.04,81.84,81.96,10143.0,70.2238,70.2238,70.0526,70.1553,10143.0
2019-04-29 14:00:00,81.94,82.06,81.8,81.98,17347.0,70.1382,70.2409,70.0183,70.1724,17347.0
2019-04-29 14:30:00,82.01,82.04,81.71,81.71,20437.0,70.1981,70.2238,69.9413,69.9413,20437.0
2019-04-29 15:00:00,81.75,81.84,81.38,81.38,40962.0,69.9755,70.0526,69.6588,69.6588,40962.0
2019-04-29 15:30:00,81.39,81.61,81.34,81.49,87862.0,69.6674,69.8557,69.6246,69.753,87862.0
2019-04-30 09:30:00,80.99,81.23,78.82,78.86,97987.0,69.325,69.5304,67.4675,67.5018,97987.0
2019-04-30 10:00:00,78.86,78.94,78.02,78.34,132916.0,67.5018,67.5703,66.7828,67.0567,132916.0
2019-04-30 10:30:00,78.34,78.72,78.25,78.45,177441.0,67.0567,67.3819,66.9796,67.1508,177441.0
2019-04-30 11:00:00,78.37,78.57,78.09,78.41,48187.0,67.0824,67.2536,66.8427,67.1166,48187.0
2019-04-30 11:30:00,78.39,78.43,78.18,78.31,27367.0,67.0995,67.1337,66.9197,67.031,27367.0
2019-04-30 12:00:00,78.31,78.57,78.31,78.41,22759.0,67.031,67.2536,67.031,67.1166,22759.0
2019-04-30 12:30:00,78.45,78.64,78.38,78.59,25420.0,67.1508,67.3135,67.0909,67.2707,25420.0
2019-04-30 13:00:00,78.63,79.08,78.56,78.73,36174.0,67.3049,67.6901,67.245,67.3905,36174.0
2019-04-30 13:30:00,78.75,78.89,78.61,78.81,21660.0,67.4076,67.5275,67.2878,67.459,21660.0
2019-04-30 14:00:00,78.81,78.91,78.5,78.63,25788.0,67.459,67.5446,67.1936,67.3049,25788.0
2019-04-30 14:30:00,78.64,78.64,78.19,78.34,60829.0,67.3135,67.3135,66.9283,67.0567,60829.0
2019-04-30 15:00:00,78.35,78.44,78.2,78.35,34514.0,67.0652,67.1423,66.9368,67.0652,34514.0
2019-04-30 15:30:00,78.33,78.71,78.33,78.49,121204.0,67.0481,67.3734,67.0481,67.1851,121204.0
2019-05-01 09:30:00,78.95,78.96,78.47,78.47,38395.0,67.5788,67.5874,67.168,67.168,38395.0
2019-05-01 10:00:00,78.5,78.52,78.15,78.16,24041.0,67.1936,67.2108,66.894,66.9026,24041.0
2019-05-01 10:30:00,78.15,78.37,77.95,78.36,38832.0,66.894,67.0824,66.7229,67.0738,38832.0
2019-05-01 11:00:00,78.37,78.52,78.14,78.16,15865.0,67.0824,67.2108,66.8855,66.9026,15865.0
2019-05-01 11:30:00,78.21,78.42,78.21,78.32,19732.0,66.9454,67.1252,66.9454,67.0396,19732.0
2019-05-01 12:00:00,78.33,78.41,78.16,78.18,20793.0,67.0481,67.1166,66.9026,66.9197,20793.0
2019-05-01 12:30:00,78.16,78.17,77.96,78.11,12169.0,66.9026,66.9112,66.7314,66.8598,12169.0
2019-05-01 13:00:00,78.15,78.33,78.15,78.29,21867.0,66.894,67.0481,66.894,67.0139,21867.0
2019-05-01 13:30:00,78.28,78.47,78.28,78.39,15746.0,67.0053,67.168,67.0053,67.0995,15746.0
2019-05-01 14:00:00,78.41,78.69,78.32,78.48,35370.0,67.1166,67.3563,67.0396,67.1765,35370.0
2019-05-01 14:30:00,78.46,78.52,77.9,77.96,57170.0,67.1594,67.2108,66.6801,66.7314,57170.0
2019-05-01 15:00:00,77.94,78.46,77.89,78.06,94331.0,66.7143,67.1594,66.6715,66.817,94331.0
2019-05-01 15:30:00,78.03,78.06,77.33,77.54,188663.0,66.7913,66.817,66.1921,66.3719,188663.0
2019-05-02 09:30:00,78.29,79.11,77.84,78.99,112742.0,67.0139,67.7158,66.6287,67.6131,112742.0
2019-05-02 10:00:00,78.96,78.99,78.51,78.72,41237.0,67.5874,67.6131,67.2022,67.3819,41237.0
2019-05-02 10:30:00,78.7,78.84,78.59,78.75,59469.0,67.3648,67.4847,67.2707,67.4076,59469.0
2019-05-02 11:00:00,78.78,79.28,78.5,78.69,42033.0,67.4333,67.8613,67.1936,67.3563,42033.0
2019-05-02 11:30:00,78.7,78.88,78.52,78.7,34740.0,67.3648,67.5189,67.2108,67.3648,34740.0
2019-05-02 12:00:00,78.69,78.71,78.31,78.37,8994.0,67.3563,67.3734,67.031,67.0824,8994.0
2019-05-02 12:30:00,78.37,78.47,78.16,78.31,8153.0,67.0824,67.168,66.9026,67.031,8153.0
2019-05-02 13:00:00,78.31,78.83,78.22,78.79,23819.0,67.031,67.4761,66.954,67.4419,23819.0
2019-05-02 13:30:00,78.76,78.79,78.67,78.73,12947.0,67.4162,67.4419,67.3391,67.3905,12947.0
2019-05-02 14:00:00,78.73,78.83,78.6,78.61,20115.0,67.3905,67.4761,67.2792,67.2878,20115.0
2019-05-02 14:30:00,78.58,78.63,78.25,78.39,14725.0,67.2621,67.3049,66.9796,67.0995,14725.0
2019-05-02 15:00:00,78.4,78.45,78.32,78.38,18269.0,67.108,67.1508,67.0396,67.0909,18269.0
2019-05-02 15:30:00,78.37,78.56,78.23,78.53,103655.0,67.0824,67.245,66.9625,67.2193,103655.0
2019-05-03 09:30:00,78.11,78.56,77.99,78.07,37871.0,66.8598,67.245,66.7571,66.8256,37871.0
2019-05-03 10:00:00,78.13,78.18,77.91,78.11,7670.0,66.8769,66.9197,66.6886,66.8598,7670.0
2019-05-03 10:30:00,78.15,78.36,78.06,78.18,8128.0,66.894,67.0738,66.817,66.9197,8128.0
2019-05-03 11:00:00,78.21,78.37,78.09,78.24,11378.0,66.9454,67.0824,66.8427,66.9711,11378.0
2019-05-03 11:30:00,78.23,78.32,78.13,78.32,5730.0,66.9625,67.0396,66.8769,67.0396,5730.0
2019-05-03 12:00:00,78.21,78.37,78.18,78.22,4899.0,66.9454,67.0824,66.9197,66.954,4899.0
2019-05-03 12:30:00,78.27,78.54,78.21,78.47,7954.0,66.9968,67.2279,66.9454,67.168,7954.0
2019-05-03 13:00:00,78.38,78.51,78.36,78.51,3937.0,67.0909,67.2022,67.0738,67.2022,3937.0
2019-05-03 13:30:00,78.5,78.63,78.5,78.61,3019.0,67.1936,67.3049,67.1936,67.2878,3019.0
2019-05-03 14:00:00,78.55,78.61,78.38,78.49,5952.0,67.2364,67.2878,67.0909,67.1851,5952.0
2019-05-03 14:30:00,78.44,78.64,78.31,78.59,7804.0,67.1423,67.3135,67.031,67.2707,7804.0
2019-05-03 15:00:00,78.56,78.61,78.46,78.61,6448.0,67.245,67.2878,67.1594,67.2878,6448.0
2019-05-03 15:30:00,78.61,78.88,78.58,78.74,66774.0,67.2878,67.5189,67.2621,67.3991,66774.0
2019-05-06 09:30:00,75.23,75.94,74.9,75.94,61189.0,64.3946,65.0024,64.1121,65.0024,61189.0
2019-05-06 10:00:00,75.9,76.51,75.77,76.27,26558.0,64.9681,65.4903,64.8568,65.2848,26558.0
2019-05-06 10:30:00,76.26,76.82,76.12,76.63,17359.0,65.2763,65.7556,65.1564,65.593,17359.0
2019-05-06 11:00:00,76.65,77.06,76.54,77.06,16548.0,65.6101,65.961,65.5159,65.961,16548.0
2019-05-06 11:30:00,77.05,77.18,76.67,76.67,13694.0,65.9525,66.0638,65.6272,65.6272,13694.0
2019-05-06 12:00:00,76.8,76.91,76.6,76.76,4051.0,65.7385,65.8326,65.5673,65.7042,4051.0
2019-05-06 12:30:00,76.82,76.97,76.81,76.84,1730.0,65.7556,65.884,65.747,65.7727,1730.0
2019-05-06 13:00:00,76.77,76.99,76.63,76.88,3457.0,65.7128,65.9011,65.593,65.807,3457.0
2019-05-06 13:30:00,76.87,77.27,76.83,77.27,6593.0,65.7984,66.1408,65.7642,66.1408,6593.0
2019-05-06 14:00:00,77.17,77.17,76.94,77.06,6600.0,66.0552,66.0552,65.8583,65.961,6600.0
2019-05-06 14:30:00,77.01,77.51,76.98,77.51,19559.0,65.9182,66.3462,65.8926,66.3462,19559.0
2019-05-06 15:00:00,77.47,77.53,77.36,77.47,16366.0,66.312,66.3633,66.2178,66.312,16366.0
2019-05-06 15:30:00,77.45,77.59,77.33,77.52,46239.0,66.2949,66.4147,66.1921,66.3548,46239.0
2019-05-07 09:30:00,75.4,76.21,75.38,76.16,66445.0,64.5401,65.2335,64.523,65.1907,66445.0
2019-05-07 10:00:00,76.13,76.17,75.59,75.9,17021.0,65.165,65.1992,64.7028,64.9681,17021.0
2019-05-07 10:30:00,75.89,75.9,75.14,75.2,26548.0,64.9596,64.9681,64.3176,64.3689,26548.0
2019-05-07 11:00:00,75.12,75.41,75.06,75.12,21373.0,64.3005,64.5487,64.2491,64.3005,21373.0
2019-05-07 11:30:00,75.07,75.25,74.9,74.92,11356.0,64.2577,64.4117,64.1121,64.1293,11356.0
2019-05-07 12:00:00,74.93,75.14,74.77,75.09,35031.0,64.1378,64.3176,64.0009,64.2748,35031.0
2019-05-07 12:30:00,75.09,75.4,75.09,75.38,24586.0,64.2748,64.5401,64.2748,64.523,24586.0
2019-05-07 13:00:00,75.37,75.4,74.68,74.73,19015.0,64.5144,64.5401,63.9238,63.9666,19015.0
2019-05-07 13:30:00,74.71,74.81,74.44,74.65,18853.0,63.9495,64.0351,63.7184,63.8982,18853.0
2019-05-07 14:00:00,74.6,74.89,74.5,74.89,27271.0,63.8554,64.1036,63.7698,64.1036,27271.0
2019-05-07 14:30:00,74.89,75.23,74.71,75.11,30835.0,64.1036,64.3946,63.9495,64.2919,30835.0
2019-05-07 15:00:00,75.08,75.28,75.02,75.08,32021.0,64.2662,64.4374,64.2149,64.2662,32021.0
2019-05-07 15:30:00,75.05,75.37,74.83,75.32,119798.0,64.2405,64.5144,64.0522,64.4716,119798.0
2019-05-08 09:30:00,75.71,76.39,75.57,76.17,57536.0,64.8055,65.3875,64.6856,65.1992,57536.0
2019-05-08 10:00:00,76.22,76.28,75.92,75.97,17805.0,65.242,65.2934,64.9852,65.028,17805.0
2019-05-08 10:30:00,75.98,76.35,75.93,76.35,21012.0,65.0366,65.3533,64.9938,65.3533,21012.0
2019-05-08 11:00:00,76.37,76.56,76.27,76.43,26773.0,65.3704,65.5331,65.2848,65.4218,26773.0
2019-05-08 11:30:00,76.44,76.67,76.33,76.61,11123.0,65.4303,65.6272,65.3362,65.5759,11123.0
2019-05-08 12:00:00,76.56,76.56,76.26,76.49,11460.0,65.5331,65.5331,65.2763,65.4731,11460.0
2019-05-08 12:30:00,76.43,76.81,76.42,76.77,92683.0,65.4218,65.747,65.4132,65.7128,92683.0
2019-05-08 13:00:00,76.78,76.89,76.53,76.59,18401.0,65.7214,65.8155,65.5074,65.5587,18401.0
2019-05-08 13:30:00,76.55,76.62,76.44,76.56,24727.0,65.5245,65.5844,65.4303,65.5331,24727.0
2019-05-08 14:00:00,76.57,76.58,76.45,76.49,15860.0,65.5416,65.5502,65.4389,65.4731,15860.0
2019-05-08 14:30:00,76.51,76.6,76.49,76.57,8133.0,65.4903,65.5673,65.4731,65.5416,8133.0
2019-05-08 15:00:00,76.56,76.64,76.43,76.43,13453.0,65.5331,65.6015,65.4218,65.4218,13453.0
2019-05-08 15:30:00,76.44,76.51,76.15,76.32,105941.0,65.4303,65.4903,65.1821,65.3276,105941.0
2019-05-09 09:30:00,73.93,74.1,73.12,73.82,145251.0,63.2819,63.4274,62.5885,63.1877,145251.0
2019-05-09 10:00:00,73.8,73.86,73.5,73.57,44513.0,63.1706,63.2219,62.9138,62.9737,44513.0
2019-05-09 10:30:00,73.58,73.71,73.23,73.28,120117.0,62.9823,63.0935,62.6827,62.7255,120117.0
2019-05-09 11:00:00,73.23,73.65,73.18,73.47,34897.0,62.6827,63.0422,62.6399,62.8881,34897.0
2019-05-09 11:30:00,73.55,73.55,73.15,73.27,23908.0,62.9566,62.9566,62.6142,62.7169,23908.0
2019-05-09 12:00:00,73.23,73.23,72.78,72.95,32863.0,62.6827,62.6827,62.2975,62.443,32863.0
2019-05-09 12:30:00,72.95,73.77,72.95,73.74,57305.0,62.443,63.1449,62.443,63.1192,57305.0
2019-05-09 13:00:00,73.79,73.94,73.44,73.54,15245.0,63.162,63.2904,62.8624,62.948,15245.0
2019-05-09 13:30:00,73.6,73.94,73.41,73.7,15546.0,62.9994,63.2904,62.8367,63.085,15546.0
2019-05-09 14:00:00,73.71,74.09,73.58,73.99,33793.0,63.0935,63.4188,62.9823,63.3332,33793.0
2019-05-09 14:30:00,74.02,74.29,73.86,73.89,33555.0,63.3589,63.59,63.2219,63.2476,33555.0
2019-05-09 15:00:00,73.89,74.03,73.68,74.0,30248.0,63.2476,63.3674,63.0679,63.3418,30248.0
2019-05-09 15:30:00,74.01,74.11,73.73,73.91,81516.0,63.3503,63.4359,63.1107,63.2647,81516.0
2019-05-10 09:30:00,73.51,74.14,73.44,73.85,29656.0,62.9223,63.4616,62.8624,63.2134,29656.0
2019-05-10 10:00:00,73.71,73.8,73.24,73.53,38765.0,63.0935,63.1706,62.6912,62.9395,38765.0
2019-05-10 10:30:00,73.52,73.53,72.97,73.2,14828.0,62.9309,62.9395,62.4601,62.657,14828.0
2019-05-10 11:00:00,73.2,73.44,73.1,73.34,44840.0,62.657,62.8624,62.5714,62.7768,44840.0
2019-05-10 11:30:00,73.32,73.32,72.85,73.29,24201.0,62.7597,62.7597,62.3574,62.734,24201.0
2019-05-10 12:00:00,73.31,73.74,73.09,73.52,12580.0,62.7512,63.1192,62.5628,62.9309,12580.0
2019-05-10 12:30:00,73.65,73.9,73.54,73.86,6254.0,63.0422,63.2562,62.948,63.2219,6254.0
2019-05-10 13:00:00,73.73,74.05,73.69,73.91,9531.0,63.1107,63.3846,63.0764,63.2647,9531.0
2019-05-10 13:30:00,73.91,74.2,73.86,74.09,9554.0,63.2647,63.513,63.2219,63.4188,9554.0
2019-05-10 14:00:00,74.09,74.2,73.96,74.13,7117.0,63.4188,63.513,63.3075,63.453,7117.0
2019-05-10 14:30:00,74.09,74.56,74.09,74.42,17025.0,63.4188,63.8211,63.4188,63.7013,17025.0
2019-05-10 15:00:00,74.46,74.66,74.19,74.61,19518.0,63.7355,63.9067,63.5044,63.8639,19518.0
2019-05-10 15:30:00,74.58,74.72,74.19,74.6,58788.0,63.8382,63.9581,63.5044,63.8554,58788.0
2019-05-13 09:30:00,72.53,72.93,72.32,72.45,57364.0,62.0835,62.4259,61.9037,62.015,57364.0
2019-05-13 10:00:00,72.49,72.56,71.95,72.27,50002.0,62.0493,62.1092,61.587,61.8609,50002.0
2019-05-13 10:30:00,72.28,72.39,72.03,72.14,19980.0,61.8695,61.9637,61.6555,61.7497,19980.0
2019-05-13 11:00:00,72.19,72.24,71.72,71.77,14228.0,61.7925,61.8353,61.3902,61.433,14228.0
2019-05-13 11:30:00,71.8,71.84,71.19,71.48,8430.0,61.4586,61.4929,60.9365,61.1847,8430.0
2019-05-13 12:00:00,71.41,71.46,71.05,71.06,20228.0,61.1248,61.1676,60.8167,60.8252,20228.0
2019-05-13 12:30:00,71.03,71.21,70.83,70.84,13537.0,60.7995,60.9536,60.6283,60.6369,13537.0
2019-05-13 13:00:00,70.81,71.13,70.76,71.06,43987.0,60.6112,60.8851,60.5684,60.8252,43987.0
2019-05-13 13:30:00,71.08,71.29,71.03,71.22,19094.0,60.8423,61.0221,60.7995,60.9622,19094.0
2019-05-13 14:00:00,71.22,71.64,71.07,71.46,16975.0,60.9622,61.3217,60.8338,61.1676,16975.0
2019-05-13 14:30:00,71.53,71.68,71.29,71.49,13325.0,61.2275,61.3559,61.0221,61.1933,13325.0
2019-05-13 15:00:00,71.51,71.52,71.18,71.28,21607.0,61.2104,61.219,60.9279,61.0135,21607.0
2019-05-13 15:30:00,71.23,71.4,71.05,71.18,69432.0,60.9707,61.1162,60.8167,60.9279,69432.0
2019-05-14 09:30:00,72.65,72.71,71.73,71.8,64890.0,62.1862,62.2376,61.3987,61.4586,64890.0
2019-05-14 10:00:00,71.86,72.02,71.48,72.0,28292.0,61.51,61.6469,61.1847,61.6298,28292.0
2019-05-14 10:30:00,72.04,72.08,71.82,72.05,27716.0,61.6641,61.6983,61.4758,61.6726,27716.0
2019-05-14 11:00:00,72.05,72.29,71.96,72.19,31573.0,61.6726,61.8781,61.5956,61.7925,31573.0
2019-05-14 11:30:00,72.09,72.33,72.02,72.26,16797.0,61.7069,61.9123,61.6469,61.8524,16797.0
2019-05-14 12:00:00,72.22,72.22,71.88,71.89,8285.0,61.8181,61.8181,61.5271,61.5357,8285.0
2019-05-14 12:30:00,71.85,72.07,71.8,71.99,16948.0,61.5014,61.6897,61.4586,61.6213,16948.0
2019-05-14 13:00:00,71.99,72.26,71.99,72.23,14748.0,61.6213,61.8524,61.6213,61.8267,14748.0
2019-05-14 13:30:00,72.26,72.34,72.21,72.3,12737.0,61.8524,61.9209,61.8096,61.8866,12737.0
2019-05-14 14:00:00,72.27,72.34,72.22,72.26,18653.0,61.8609,61.9209,61.8181,61.8524,18653.0
2019-05-14 14:30:00,72.26,72.35,72.01,72.01,13283.0,61.8524,61.9294,61.6384,61.6384,13283.0
2019-05-14 15:00:00,72.03,72.24,72.0,72.09,17094.0,61.6555,61.8353,61.6298,61.7069,17094.0
2019-05-14 15:30:00,72.1,72.11,71.74,71.77,71809.0,61.7154,61.724,61.4073,61.433,71809.0
2019-05-15 09:30:00,70.24,70.34,69.31,69.72,96061.0,60.1233,60.2089,59.3273,59.6782,96061.0
2019-05-15 10:00:00,69.76,72.06,69.51,71.6,137668.0,59.7125,61.6812,59.4985,61.2874,137668.0
2019-05-15 10:30:00,71.54,71.72,71.24,71.5,25224.0,61.2361,61.3902,60.9793,61.2018,25224.0
2019-05-15 11:00:00,71.52,71.59,71.14,71.55,36246.0,61.219,61.2789,60.8937,61.2446,36246.0
2019-05-15 11:30:00,71.53,71.79,71.51,71.56,45017.0,61.2275,61.4501,61.2104,61.2532,45017.0
2019-05-15 12:00:00,71.57,71.63,71.27,71.32,22960.0,61.2618,61.3131,61.005,61.0478,22960.0
2019-05-15 12:30:00,71.37,71.4,71.12,71.31,18781.0,61.0906,61.1162,60.8766,61.0392,18781.0
2019-05-15 13:00:00,71.34,71.4,71.04,71.13,32007.0,61.0649,61.1162,60.8081,60.8851,32007.0
2019-05-15 13:30:00,71.18,71.34,71.09,71.32,15028.0,60.9279,61.0649,60.8509,61.0478,15028.0
2019-05-15 14:00:00,71.35,71.45,71.25,71.37,18386.0,61.0734,61.159,60.9879,61.0906,18386.0
2019-05-15 14:30:00,71.38,71.41,71.26,71.34,29681.0,61.0991,61.1248,60.9964,61.0649,29681.0
2019-05-15 15:00:00,71.35,71.54,71.2,71.47,32146.0,61.0734,61.2361,60.9451,61.1762,32146.0
2019-05-15 15:30:00,71.46,71.58,71.37,71.51,71077.0,61.1676,61.2703,61.0906,61.2104,71077.0
2019-05-16 09:30:00,71.89,71.89,70.89,71.24,53371.0,61.5357,61.5357,60.6797,60.9793,53371.0
2019-05-16 10:00:00,71.3,71.36,70.71,71.02,32036.0,61.0307,61.082,60.5256,60.791,32036.0
2019-05-16 10:30:00,70.96,71.43,70.85,71.38,32863.0,60.7396,61.1419,60.6455,61.0991,32863.0
2019-05-16 11:00:00,71.39,71.41,70.91,71.02,19800.0,61.1077,61.1248,60.6968,60.791,19800.0
2019-05-16 11:30:00,70.97,71.11,70.76,70.98,12230.0,60.7482,60.868,60.5684,60.7567,12230.0
2019-05-16 12:00:00,70.89,70.97,70.7,70.97,10375.0,60.6797,60.7482,60.5171,60.7482,10375.0
2019-05-16 12:30:00,70.84,71.04,70.8,71.01,12010.0,60.6369,60.8081,60.6027,60.7824,12010.0
2019-05-16 13:00:00,70.97,70.97,70.76,70.92,10980.0,60.7482,60.7482,60.5684,60.7054,10980.0
2019-05-16 13:30:00,70.87,70.92,70.58,70.68,12233.0,60.6626,60.7054,60.4144,60.4999,12233.0
2019-05-16 14:00:00,70.67,70.88,70.57,70.88,10393.0,60.4914,60.6711,60.4058,60.6711,10393.0
2019-05-16 14:30:00,70.87,70.87,70.53,70.59,24111.0,60.6626,60.6626,60.3716,60.4229,24111.0
2019-05-16 15:00:00,70.56,70.59,70.43,70.54,14203.0,60.3972,60.4229,60.286,60.3801,14203.0
2019-05-16 15:30:00,70.58,70.63,70.36,70.39,80210.0,60.4144,60.4572,60.226,60.2517,80210.0
2019-05-17 09:30:00,69.78,69.93,69.35,69.43,79531.0,59.7296,59.858,59.3615,59.43,79531.0
2019-05-17 10:00:00,69.35,69.57,69.23,69.46,22243.0,59.3615,59.5498,59.2588,59.4557,22243.0
2019-05-17 10:30:00,69.44,69.77,69.35,69.63,30869.0,59.4385,59.721,59.3615,59.6012,30869.0
2019-05-17 11:00:00,69.63,69.75,69.48,69.54,40895.0,59.6012,59.7039,59.4728,59.5241,40895.0
2019-05-17 11:30:00,69.54,69.61,69.24,69.3,18124.0,59.5241,59.5841,59.2674,59.3187,18124.0
2019-05-17 12:00:00,69.28,69.32,68.99,69.17,27395.0,59.3016,59.3358,59.0534,59.2074,27395.0
2019-05-17 12:30:00,69.19,69.38,69.15,69.28,26426.0,59.2246,59.3872,59.1903,59.3016,26426.0
2019-05-17 13:00:00,69.28,69.61,69.26,69.41,28724.0,59.3016,59.5841,59.2845,59.4129,28724.0
2019-05-17 13:30:00,69.33,69.52,69.24,69.36,29386.0,59.3444,59.507,59.2674,59.3701,29386.0
2019-05-17 14:00:00,69.36,69.59,69.29,69.34,35289.0,59.3701,59.5669,59.3102,59.353,35289.0
2019-05-17 14:30:00,69.32,69.45,69.28,69.43,14878.0,59.3358,59.4471,59.3016,59.43,14878.0
2019-05-17 15:00:00,69.44,69.44,68.76,68.85,52569.0,59.4385,59.4385,58.8565,58.9335,52569.0
2019-05-17 15:30:00,68.86,68.91,68.53,68.63,97018.0,58.9421,58.9849,58.6596,58.7452,97018.0
2019-05-20 09:30:00,67.95,68.12,67.36,67.64,83064.0,58.1632,58.3087,57.6581,57.8978,83064.0
2019-05-20 10:00:00,67.64,67.7,67.29,67.63,51604.0,57.8978,57.9492,57.5982,57.8892,51604.0
2019-05-20 10:30:00,67.59,67.76,67.39,67.51,25006.0,57.855,58.0005,57.6838,57.7865,25006.0
2019-05-20 11:00:00,67.54,67.61,67.08,67.36,79116.0,57.8122,57.8721,57.4185,57.6581,79116.0
2019-05-20 11:30:00,67.34,67.48,67.09,67.16,23826.0,57.641,57.7608,57.427,57.4869,23826.0
2019-05-20 12:00:00,67.17,67.3,67.09,67.2,19800.0,57.4955,57.6068,57.427,57.5212,19800.0
2019-05-20 12:30:00,67.18,67.33,67.12,67.24,60066.0,57.5041,57.6325,57.4527,57.5554,60066.0
2019-05-20 13:00:00,67.24,67.28,67.1,67.24,44483.0,57.5554,57.5897,57.4356,57.5554,44483.0
2019-05-20 13:30:00,67.21,67.45,67.19,67.29,100244.0,57.5297,57.7352,57.5126,57.5982,100244.0
2019-05-20 14:00:00,67.38,67.7,67.21,67.21,37462.0,57.6752,57.9492,57.5297,57.5297,37462.0
2019-05-20 14:30:00,67.24,67.31,66.91,67.0,20821.0,57.5554,57.6153,57.2729,57.35,20821.0
2019-05-20 15:00:00,67.01,67.08,66.79,66.88,44859.0,57.3585,57.4185,57.1702,57.2473,44859.0
2019-05-20 15:30:00,66.87,67.35,66.85,67.26,133572.0,57.2387,57.6496,57.2216,57.5725,133572.0
2019-05-21 09:30:00,67.62,67.7,66.55,66.66,79934.0,58.4137,58.4828,57.4893,57.5844,79934.0
2019-05-21 10:00:00,66.62,67.16,66.47,66.81,84138.0,57.5498,58.0163,57.4202,57.7139,84138.0
2019-05-21 10:30:00,66.8,67.27,66.73,67.18,26516.0,57.7053,58.1113,57.6448,58.0336,26516.0
2019-05-21 11:00:00,67.19,67.19,66.91,66.96,101459.0,58.0422,58.0422,57.8003,57.8435,101459.0
2019-05-21 11:30:00,66.96,67.09,66.68,66.71,45376.0,57.8435,57.9558,57.6016,57.6276,45376.0
2019-05-21 12:00:00,66.71,66.87,66.66,66.82,22302.0,57.6276,57.7658,57.5844,57.7226,22302.0
2019-05-21 12:30:00,66.78,66.92,66.77,66.8,26061.0,57.688,57.809,57.6794,57.7053,26061.0
2019-05-21 13:00:00,66.83,66.85,66.74,66.83,13218.0,57.7312,57.7485,57.6535,57.7312,13218.0
2019-05-21 13:30:00,66.84,67.04,66.84,66.93,23602.0,57.7399,57.9126,57.7399,57.8176,23602.0
2019-05-21 14:00:00,66.93,66.94,66.81,66.88,19809.0,57.8176,57.8262,57.7139,57.7744,19809.0
2019-05-21 14:30:00,66.88,66.93,66.74,66.8,17718.0,57.7744,57.8176,57.6535,57.7053,17718.0
2019-05-21 15:00:00,66.78,67.08,66.76,67.08,36540.0,57.688,57.9472,57.6708,57.9472,36540.0
2019-05-21 15:30:00,67.07,67.32,67.05,67.32,166057.0,57.9386,58.1545,57.9213,58.1545,166057.0
2019-05-22 09:30:00,66.49,66.82,66.37,66.42,101686.0,57.4375,57.7226,57.3339,57.377,101686.0
2019-05-22 10:00:00,66.44,66.44,65.72,65.87,45956.0,57.3943,57.3943,56.7724,56.9019,45956.0
2019-05-22 10:30:00,65.79,65.88,65.57,65.72,19171.0,56.8328,56.9106,56.6428,56.7724,19171.0
2019-05-22 11:00:00,65.67,65.81,65.46,65.78,46244.0,56.7292,56.8501,56.5477,56.8242,46244.0
2019-05-22 11:30:00,65.74,65.74,65.29,65.45,12334.0,56.7896,56.7896,56.4009,56.5391,12334.0
2019-05-22 12:00:00,65.38,65.38,64.86,64.86,30883.0,56.4786,56.4786,56.0294,56.0294,30883.0
2019-05-22 12:30:00,64.8,64.81,64.34,64.34,29178.0,55.9776,55.9862,55.5802,55.5802,29178.0
2019-05-22 13:00:00,64.3,64.32,64.09,64.17,39593.0,55.5457,55.563,55.3643,55.4334,39593.0
2019-05-22 13:30:00,64.19,64.32,64.0,64.29,28541.0,55.4507,55.563,55.2865,55.537,28541.0
2019-05-22 14:00:00,64.29,64.55,64.21,64.51,23337.0,55.537,55.7616,55.4679,55.7271,23337.0
2019-05-22 14:30:00,64.53,64.9,64.52,64.86,37796.0,55.7444,56.064,55.7357,56.0294,37796.0
2019-05-22 15:00:00,64.83,64.85,64.5,64.6,30548.0,56.0035,56.0208,55.7185,55.8048,30548.0
2019-05-22 15:30:00,64.59,64.78,64.54,64.72,97172.0,55.7962,55.9603,55.753,55.9085,97172.0
2019-05-23 09:30:00,64.05,64.05,63.44,63.88,101725.0,55.3297,55.3297,54.8028,55.1829,101725.0
2019-05-23 10:00:00,63.87,64.02,63.32,63.68,51230.0,55.1742,55.3038,54.6991,55.0101,51230.0
2019-05-23 10:30:00,63.63,64.0,63.52,63.84,41090.0,54.9669,55.2865,54.8719,55.1483,41090.0
2019-05-23 11:00:00,63.86,63.89,63.5,63.65,38706.0,55.1656,55.1915,54.8546,54.9842,38706.0
2019-05-23 11:30:00,63.63,63.69,63.15,63.21,27858.0,54.9669,55.0187,54.5523,54.6041,27858.0
2019-05-23 12:00:00,63.28,63.74,63.23,63.74,28946.0,54.6646,55.0619,54.6214,55.0619,28946.0
2019-05-23 12:30:00,63.8,63.87,63.49,63.54,44823.0,55.1138,55.1742,54.846,54.8892,44823.0
2019-05-23 13:00:00,63.53,63.83,63.49,63.79,28291.0,54.8805,55.1397,54.846,55.1051,28291.0
2019-05-23 13:30:00,63.77,64.2,63.77,64.07,39441.0,55.0878,55.4593,55.0878,55.347,39441.0
2019-05-23 14:00:00,64.08,64.21,63.82,64.06,46525.0,55.3556,55.4679,55.131,55.3384,46525.0
2019-05-23 14:30:00,64.09,64.2,63.91,63.91,16791.0,55.3643,55.4593,55.2088,55.2088,16791.0
2019-05-23 15:00:00,63.96,64.42,63.76,64.37,44835.0,55.252,55.6493,55.0792,55.6062,44835.0
2019-05-23 15:30:00,64.34,64.54,64.02,64.51,168063.0,55.5802,55.753,55.3038,55.7271,168063.0
2019-05-24 09:30:00,66.29,66.88,65.85,66.1,108965.0,57.2647,57.7744,56.8847,57.1006,108965.0
2019-05-24 10:00:00,66.08,66.19,65.54,65.54,34406.0,57.0833,57.1784,56.6169,56.6169,34406.0
2019-05-24 10:30:00,65.55,65.79,65.55,65.74,21989.0,56.6255,56.8328,56.6255,56.7896,21989.0
2019-05-24 11:00:00,65.79,66.04,65.61,65.88,23767.0,56.8328,57.0488,56.6773,56.9106,23767.0
2019-05-24 11:30:00,65.86,65.97,65.78,65.96,21231.0,56.8933,56.9883,56.8242,56.9797,21231.0
2019-05-24 12:00:00,65.96,66.04,65.87,66.02,18316.0,56.9797,57.0488,56.9019,57.0315,18316.0
2019-05-24 12:30:00,66.05,66.56,66.02,66.56,27218.0,57.0574,57.498,57.0315,57.498,27218.0
2019-05-24 13:00:00,66.5,66.69,66.1,66.1,74331.0,57.4462,57.6103,57.1006,57.1006,74331.0
2019-05-24 13:30:00,66.15,66.22,66.0,66.01,27456.0,57.1438,57.2043,57.0142,57.0229,27456.0
2019-05-24 14:00:00,66.04,66.08,65.88,66.05,29336.0,57.0488,57.0833,56.9106,57.0574,29336.0
2019-05-24 14:30:00,66.04,66.11,65.95,65.95,24354.0,57.0488,57.1093,56.971,56.971,24354.0
2019-05-24 15:00:00,65.93,66.26,65.93,66.17,35991.0,56.9538,57.2388,56.9538,57.1611,35991.0
2019-05-24 15:30:00,66.15,66.31,66.0,66.01,129096.0,57.1438,57.282,57.0142,57.0229,129096.0
2019-05-28 09:30:00,66.9,67.14,66.39,66.58,65698.0,57.7917,57.999,57.3511,57.5153,65698.0
2019-05-28 10:00:00,66.61,66.67,66.42,66.54,35608.0,57.5412,57.593,57.377,57.4807,35608.0
2019-05-28 10:30:00,66.5,66.52,66.2,66.32,14629.0,57.4462,57.4634,57.187,57.2907,14629.0
2019-05-28 11:00:00,66.31,66.63,66.28,66.29,32025.0,57.282,57.5585,57.2561,57.2647,32025.0
2019-05-28 11:30:00,66.27,66.69,66.24,66.5,17377.0,57.2475,57.6103,57.2216,57.4462,17377.0
2019-05-28 12:00:00,66.49,66.7,66.46,66.66,18391.0,57.4375,57.6189,57.4116,57.5844,18391.0
2019-05-28 12:30:00,66.64,66.93,66.62,66.81,24408.0,57.5671,57.8176,57.5498,57.7139,24408.0
2019-05-28 13:00:00,66.75,66.82,66.6,66.7,15398.0,57.6621,57.7226,57.5325,57.6189,15398.0
2019-05-28 13:30:00,66.68,66.72,66.6,66.65,13110.0,57.6016,57.6362,57.5325,57.5757,13110.0
2019-05-28 14:00:00,66.64,66.65,66.52,66.52,17912.0,57.5671,57.5757,57.4634,57.4634,17912.0
2019-05-28 14:30:00,66.54,66.72,66.37,66.51,34381.0,57.4807,57.6362,57.3339,57.4548,34381.0
2019-05-28 15:00:00,66.51,66.52,66.33,66.33,32354.0,57.4548,57.4634,57.2993,57.2993,32354.0
2019-05-28 15:30:00,66.34,66.67,66.19,66.49,117307.0,57.3079,57.593,57.1784,57.4375,117307.0
2019-05-29 09:30:00,65.78,65.78,64.03,64.25,60158.0,56.8242,56.8242,55.3124,55.5025,60158.0
2019-05-29 10:00:00,64.26,64.61,64.11,64.61,24431.0,55.5111,55.8135,55.3815,55.8135,24431.0
2019-05-29 10:30:00,64.65,65.22,64.62,64.82,32021.0,55.848,56.3404,55.8221,55.9949,32021.0
2019-05-29 11:00:00,64.87,64.92,64.03,64.07,23284.0,56.0381,56.0813,55.3124,55.347,23284.0
2019-05-29 11:30:00,64.1,64.21,63.96,63.97,34196.0,55.3729,55.4679,55.252,55.2606,34196.0
2019-05-29 12:00:00,64.03,64.45,64.03,64.43,7778.0,55.3124,55.6753,55.3124,55.658,7778.0
2019-05-29 12:30:00,64.41,64.54,64.28,64.4,19893.0,55.6407,55.753,55.5284,55.6321,19893.0
2019-05-29 13:00:00,64.41,65.05,64.41,64.63,40912.0,55.6407,56.1936,55.6407,55.8308,40912.0
2019-05-29 13:30:00,64.6,64.86,64.55,64.66,17821.0,55.8048,56.0294,55.7616,55.8567,17821.0
2019-05-29 14:00:00,64.67,64.69,64.54,64.64,72725.0,55.8653,55.8826,55.753,55.8394,72725.0
2019-05-29 14:30:00,64.6,64.68,64.54,64.65,12206.0,55.8048,55.8739,55.753,55.848,12206.0
2019-05-29 15:00:00,64.66,64.95,64.59,64.9,30430.0,55.8567,56.1072,55.7962,56.064,30430.0
2019-05-29 15:30:00,64.9,65.36,64.86,65.23,62862.0,56.064,56.4614,56.0294,56.3491,62862.0
2019-05-30 09:30:00,65.28,66.0,65.28,65.97,19707.0,56.3923,57.0142,56.3923,56.9883,19707.0
2019-05-30 10:00:00,65.92,66.13,65.52,65.57,18405.0,56.9451,57.1265,56.5996,56.6428,18405.0
2019-05-30 10:30:00,65.61,65.71,65.19,65.2,23104.0,56.6773,56.7637,56.3145,56.3231,23104.0
2019-05-30 11:00:00,65.04,65.21,64.86,65.02,22762.0,56.1849,56.3318,56.0294,56.1677,22762.0
2019-05-30 11:30:00,65.0,65.0,64.63,64.68,39463.0,56.1504,56.1504,55.8308,55.8739,39463.0
2019-05-30 12:00:00,64.7,64.78,64.54,64.66,24913.0,55.8912,55.9603,55.753,55.8567,24913.0
2019-05-30 12:30:00,64.69,64.88,64.6,64.66,37167.0,55.8826,56.0467,55.8048,55.8567,37167.0
2019-05-30 13:00:00,64.69,65.03,64.55,64.66,27849.0,55.8826,56.1763,55.7616,55.8567,27849.0
2019-05-30 13:30:00,64.64,64.97,64.59,64.81,26675.0,55.8394,56.1245,55.7962,55.9862,26675.0
2019-05-30 14:00:00,64.75,64.82,64.4,64.53,13523.0,55.9344,55.9949,55.6321,55.7444,13523.0
2019-05-30 14:30:00,64.53,64.54,64.23,64.4,35807.0,55.7444,55.753,55.4852,55.6321,35807.0
2019-05-30 15:00:00,64.36,64.4,64.17,64.34,32339.0,55.5975,55.6321,55.4334,55.5802,32339.0
2019-05-30 15:30:00,64.31,64.48,64.2,64.3,118097.0,55.5543,55.7012,55.4593,55.5457,118097.0
2019-05-31 09:30:00,62.15,62.44,61.86,62.1,84222.0,53.6884,53.9389,53.4379,53.6452,84222.0
2019-05-31 10:00:00,62.09,62.4,61.99,62.36,63250.0,53.6366,53.9044,53.5502,53.8698,63250.0
2019-05-31 10:30:00,62.43,62.43,61.78,61.84,35761.0,53.9303,53.9303,53.3688,53.4206,35761.0
2019-05-31 11:00:00,61.85,61.85,61.4,61.81,66694.0,53.4292,53.4292,53.0405,53.3947,66694.0
2019-05-31 11:30:00,61.76,61.76,61.27,61.39,39986.0,53.3515,53.3515,52.9282,53.0319,39986.0
2019-05-31 12:00:00,61.41,61.41,61.14,61.19,16930.0,53.0491,53.0491,52.8159,52.8591,16930.0
2019-05-31 12:30:00,61.16,61.25,61.14,61.21,27858.0,52.8332,52.9109,52.8159,52.8764,27858.0
2019-05-31 13:00:00,61.2,61.37,61.2,61.37,11750.0,52.8677,53.0146,52.8677,53.0146,11750.0
2019-05-31 13:30:00,61.35,61.71,61.34,61.52,28082.0,52.9973,53.3083,52.9887,53.1442,28082.0
2019-05-31 14:00:00,61.5,61.5,61.16,61.18,14960.0,53.1269,53.1269,52.8332,52.8505,14960.0
2019-05-31 14:30:00,61.18,61.37,61.07,61.37,27140.0,52.8505,53.0146,52.7554,53.0146,27140.0
2019-05-31 15:00:00,61.37,61.46,61.21,61.24,91470.0,53.0146,53.0923,52.8764,52.9023,91470.0
2019-05-31 15:30:00,61.23,61.57,61.23,61.57,110472.0,52.8937,53.1874,52.8937,53.1874,110472.0
2019-06-03 09:30:00,61.53,62.35,61.45,62.27,27804.0,53.1528,53.8612,53.0837,53.7921,27804.0
2019-06-03 10:00:00,62.28,62.6,62.2,62.55,22194.0,53.8007,54.0771,53.7316,54.0339,22194.0
2019-06-03 10:30:00,62.58,63.0,62.57,62.97,39287.0,54.0599,54.4227,54.0512,54.3968,39287.0
2019-06-03 11:00:00,62.96,63.02,62.61,62.77,33027.0,54.3881,54.44,54.0858,54.224,33027.0
2019-06-03 11:30:00,62.8,62.88,62.61,62.61,5029.0,54.2499,54.319,54.0858,54.0858,5029.0
2019-06-03 12:00:00,62.68,62.79,62.68,62.68,7364.0,54.1462,54.2413,54.1462,54.1462,7364.0
2019-06-03 12:30:00,62.68,62.77,62.58,62.72,8613.0,54.1462,54.224,54.0599,54.1808,8613.0
2019-06-03 13:00:00,62.77,63.33,62.68,63.17,21317.0,54.224,54.7077,54.1462,54.5695,21317.0
2019-06-03 13:30:00,63.0,63.53,62.91,63.53,44695.0,54.4227,54.8805,54.3449,54.8805,44695.0
2019-06-03 14:00:00,63.48,63.75,63.45,63.64,41443.0,54.8373,55.0706,54.8114,54.9755,41443.0
2019-06-03 14:30:00,63.65,63.77,63.56,63.61,37806.0,54.9842,55.0878,54.9064,54.9496,37806.0
2019-06-03 15:00:00,63.62,63.66,63.22,63.31,30147.0,54.9583,54.9928,54.6127,54.6905,30147.0
2019-06-03 15:30:00,63.29,63.43,62.99,63.43,149487.0,54.6732,54.7941,54.414,54.7941,149487.0
2019-06-04 09:30:00,64.35,64.68,64.22,64.25,113798.0,55.5889,55.8739,55.4766,55.5025,113798.0
2019-06-04 10:00:00,64.36,64.75,64.15,64.7,21007.0,55.5975,55.9344,55.4161,55.8912,21007.0
2019-06-04 10:30:00,64.68,64.85,64.48,64.85,34547.0,55.8739,56.0208,55.7012,56.0208,34547.0
2019-06-04 11:00:00,64.9,65.08,64.78,64.92,42928.0,56.064,56.2195,55.9603,56.0813,42928.0
2019-06-04 11:30:00,64.89,65.35,64.86,65.29,20861.0,56.0554,56.4527,56.0294,56.4009,20861.0
2019-06-04 12:00:00,65.3,65.5,65.16,65.41,19777.0,56.4095,56.5823,56.2886,56.5046,19777.0
2019-06-04 12:30:00,65.43,65.55,65.36,65.41,27335.0,56.5218,56.6255,56.4614,56.5046,27335.0
2019-06-04 13:00:00,65.43,65.45,65.19,65.38,20429.0,56.5218,56.5391,56.3145,56.4786,20429.0
2019-06-04 13:30:00,65.33,65.6,65.2,65.6,9978.0,56.4354,56.6687,56.3231,56.6687,9978.0
2019-06-04 14:00:00,65.56,65.72,65.53,65.63,19981.0,56.6341,56.7724,56.6082,56.6946,19981.0
2019-06-04 14:30:00,65.61,65.84,65.56,65.74,22335.0,56.6773,56.876,56.6341,56.7896,22335.0
2019-06-04 15:00:00,65.73,66.04,65.72,65.99,30699.0,56.781,57.0488,56.7724,57.0056,30699.0
2019-06-04 15:30:00,65.99,66.09,65.86,66.02,138462.0,57.0056,57.092,56.8933,57.0315,138462.0
2019-06-05 09:30:00,65.71,66.19,64.45,64.77,67085.0,56.7637,57.1784,55.6753,55.9517,67085.0
2019-06-05 10:00:00,64.74,64.88,64.58,64.69,16677.0,55.9258,56.0467,55.7876,55.8826,16677.0
2019-06-05 10:30:00,64.71,64.83,64.44,64.81,44439.0,55.8999,56.0035,55.6666,55.9862,44439.0
2019-06-05 11:00:00,64.83,65.16,64.76,65.07,37281.0,56.0035,56.2886,55.9431,56.2108,37281.0
2019-06-05 11:30:00,65.09,65.45,65.09,65.41,16895.0,56.2281,56.5391,56.2281,56.5046,16895.0
2019-06-05 12:00:00,65.4,65.54,65.38,65.48,10345.0,56.4959,56.6169,56.4786,56.565,10345.0
2019-06-05 12:30:00,65.47,65.63,65.4,65.55,15410.0,56.5564,56.6946,56.4959,56.6255,15410.0
2019-06-05 13:00:00,65.55,65.71,65.53,65.59,9530.0,56.6255,56.7637,56.6082,56.66,9530.0
2019-06-05 13:30:00,65.62,65.67,65.44,65.45,10247.0,56.686,56.7292,56.5305,56.5391,10247.0
2019-06-05 14:00:00,65.43,65.44,65.09,65.11,17691.0,56.5218,56.5305,56.2281,56.2454,17691.0
2019-06-05 14:30:00,65.13,65.25,64.95,65.25,17689.0,56.2627,56.3663,56.1072,56.3663,17689.0
2019-06-05 15:00:00,65.24,65.34,65.2,65.24,30846.0,56.3577,56.4441,56.3231,56.3577,30846.0
2019-06-05 15:30:00,65.24,65.45,65.08,65.39,121781.0,56.3577,56.5391,56.2195,56.4873,121781.0
2019-06-06 09:30:00,65.3,66.11,65.3,65.85,20898.0,56.4095,57.1093,56.4095,56.8847,20898.0
2019-06-06 10:00:00,65.84,65.94,65.21,65.34,19182.0,56.876,56.9624,56.3318,56.4441,19182.0
2019-06-06 10:30:00,65.37,65.7,65.34,65.57,16981.0,56.47,56.7551,56.4441,56.6428,16981.0
2019-06-06 11:00:00,65.56,65.77,65.5,65.58,8206.0,56.6341,56.8155,56.5823,56.6514,8206.0
2019-06-06 11:30:00,65.54,65.62,65.23,65.26,10959.0,56.6169,56.686,56.3491,56.375,10959.0
2019-06-06 12:00:00,65.28,65.51,65.27,65.4,7823.0,56.3923,56.5909,56.3836,56.4959,7823.0
2019-06-06 12:30:00,65.43,65.46,65.31,65.43,6626.0,56.5218,56.5477,56.4182,56.5218,6626.0
2019-06-06 13:00:00,65.45,65.54,65.26,65.33,6398.0,56.5391,56.6169,56.375,56.4354,6398.0
2019-06-06 13:30:00,65.3,65.43,65.25,65.3,8243.0,56.4095,56.5218,56.3663,56.4095,8243.0
2019-06-06 14:00:00,65.3,65.47,65.29,65.44,9835.0,56.4095,56.5564,56.4009,56.5305,9835.0
2019-06-06 14:30:00,65.45,65.97,65.45,65.57,18404.0,56.5391,56.9883,56.5391,56.6428,18404.0
2019-06-06 15:00:00,65.6,65.92,65.53,65.87,24496.0,56.6687,56.9451,56.6082,56.9019,24496.0
2019-06-06 15:30:00,65.87,66.16,65.86,65.97,93452.0,56.9019,57.1524,56.8933,56.9883,93452.0
2019-06-07 09:30:00,65.55,65.99,65.48,65.97,33645.0,56.6255,57.0056,56.565,56.9883,33645.0
2019-06-07 10:00:00,65.89,66.13,65.63,65.83,19743.0,56.9192,57.1265,56.6946,56.8674,19743.0
2019-06-07 10:30:00,65.88,66.41,65.81,66.31,54119.0,56.9106,57.3684,56.8501,57.282,54119.0
2019-06-07 11:00:00,66.28,66.36,65.93,66.17,38034.0,57.2561,57.3252,56.9538,57.1611,38034.0
2019-06-07 11:30:00,66.13,66.34,66.06,66.24,12038.0,57.1265,57.3079,57.0661,57.2216,12038.0
2019-06-07 12:00:00,66.24,66.49,66.17,66.49,9205.0,57.2216,57.4375,57.1611,57.4375,9205.0
2019-06-07 12:30:00,66.5,66.59,66.41,66.59,6207.0,57.4462,57.5239,57.3684,57.5239,6207.0
2019-06-07 13:00:00,66.61,66.69,66.45,66.45,5003.0,57.5412,57.6103,57.403,57.403,5003.0
2019-06-07 13:30:00,66.46,66.72,66.45,66.72,8202.0,57.4116,57.6362,57.403,57.6362,8202.0
2019-06-07 14:00:00,66.73,66.75,66.5,66.65,9647.0,57.6448,57.6621,57.4462,57.5757,9647.0
2019-06-07 14:30:00,66.66,66.81,66.59,66.59,8739.0,57.5844,57.7139,57.5239,57.5239,8739.0
2019-06-07 15:00:00,66.6,66.71,66.58,66.65,9348.0,57.5325,57.6276,57.5153,57.5757,9348.0
2019-06-07 15:30:00,66.65,66.69,66.34,66.39,64652.0,57.5757,57.6103,57.3079,57.3511,64652.0
2019-06-10 09:30:00,67.9,69.04,67.86,68.6,102596.0,58.6555,59.6403,58.621,59.2602,102596.0
2019-06-10 10:00:00,68.65,68.89,68.35,68.43,34025.0,59.3034,59.5108,59.0443,59.1134,34025.0
2019-06-10 10:30:00,68.44,68.82,68.29,68.81,83427.0,59.122,59.4503,58.9924,59.4417,83427.0
2019-06-10 11:00:00,68.76,68.91,68.61,68.78,110953.0,59.3985,59.528,59.2689,59.4157,110953.0
2019-06-10 11:30:00,68.78,69.38,68.56,69.25,32502.0,59.4157,59.934,59.2257,59.8217,32502.0
2019-06-10 12:00:00,69.24,69.33,68.66,68.75,17025.0,59.8131,59.8909,59.3121,59.3898,17025.0
2019-06-10 12:30:00,68.72,68.98,68.62,68.84,11200.0,59.3639,59.5885,59.2775,59.4676,11200.0
2019-06-10 13:00:00,68.84,68.91,68.75,68.78,13471.0,59.4676,59.528,59.3898,59.4157,13471.0
2019-06-10 13:30:00,68.79,68.9,68.48,68.6,8810.0,59.4244,59.5194,59.1566,59.2602,8810.0
2019-06-10 14:00:00,68.56,68.78,68.39,68.78,13525.0,59.2257,59.4157,59.0788,59.4157,13525.0
2019-06-10 14:30:00,68.77,68.84,68.66,68.78,15406.0,59.4071,59.4676,59.3121,59.4157,15406.0
2019-06-10 15:00:00,68.79,68.84,68.6,68.77,29952.0,59.4244,59.4676,59.2602,59.4071,29952.0
2019-06-10 15:30:00,68.77,69.11,68.66,68.76,131362.0,59.4071,59.7008,59.3121,59.3985,131362.0
2019-06-11 09:30:00,68.72,69.16,68.55,69.09,64905.0,59.3639,59.744,59.2171,59.6835,64905.0
2019-06-11 10:00:00,69.11,69.18,68.69,68.96,25722.0,59.7008,59.7613,59.338,59.5712,25722.0
2019-06-11 10:30:00,68.95,68.98,68.54,68.75,29626.0,59.5626,59.5885,59.2084,59.3898,29626.0
2019-06-11 11:00:00,68.78,68.9,68.44,68.61,40052.0,59.4157,59.5194,59.122,59.2689,40052.0
2019-06-11 11:30:00,68.72,68.73,68.36,68.52,15981.0,59.3639,59.3725,59.0529,59.1911,15981.0
2019-06-11 12:00:00,68.52,68.66,68.48,68.56,12245.0,59.1911,59.3121,59.1566,59.2257,12245.0
2019-06-11 12:30:00,68.59,68.62,68.44,68.48,19799.0,59.2516,59.2775,59.122,59.1566,19799.0
2019-06-11 13:00:00,68.51,68.51,68.26,68.34,10871.0,59.1825,59.1825,58.9665,59.0356,10871.0
2019-06-11 13:30:00,68.4,68.6,68.38,68.6,9635.0,59.0875,59.2602,59.0702,59.2602,9635.0
2019-06-11 14:00:00,68.59,68.71,68.47,68.5,14779.0,59.2516,59.3553,59.1479,59.1739,14779.0
2019-06-11 14:30:00,68.5,68.51,68.19,68.37,13999.0,59.1739,59.1825,58.9061,59.0616,13999.0
2019-06-11 15:00:00,68.35,68.44,68.32,68.39,25166.0,59.0443,59.122,59.0184,59.0788,25166.0
2019-06-11 15:30:00,68.4,68.41,68.2,68.25,125404.0,59.0875,59.0961,58.9147,58.9579,125404.0
2019-06-12 09:30:00,67.65,67.7,66.98,67.2,26072.0,58.4396,58.4828,57.8608,58.0509,26072.0
2019-06-12 10:00:00,67.18,67.28,66.92,67.03,13635.0,58.0336,58.12,57.809,57.904,13635.0
2019-06-12 10:30:00,67.07,67.07,66.93,66.95,24401.0,57.9386,57.9386,57.8176,57.8349,24401.0
2019-06-12 11:00:00,66.92,67.05,66.8,66.9,9194.0,57.809,57.9213,57.7053,57.7917,9194.0
2019-06-12 11:30:00,66.9,67.02,66.84,66.94,5438.0,57.7917,57.8954,57.7399,57.8262,5438.0
2019-06-12 12:00:00,66.94,67.04,66.86,67.02,7121.0,57.8262,57.9126,57.7571,57.8954,7121.0
2019-06-12 12:30:00,67.01,67.05,66.87,66.9,12916.0,57.8867,57.9213,57.7658,57.7917,12916.0
2019-06-12 13:00:00,66.9,67.02,66.89,66.99,5353.0,57.7917,57.8954,57.7831,57.8694,5353.0
2019-06-12 13:30:00,66.96,66.97,66.84,66.84,4147.0,57.8435,57.8522,57.7399,57.7399,4147.0
2019-06-12 14:00:00,66.83,66.9,66.61,66.69,10732.0,57.7312,57.7917,57.5412,57.6103,10732.0
2019-06-12 14:30:00,66.66,66.76,66.56,66.56,11100.0,57.5844,57.6708,57.498,57.498,11100.0
2019-06-12 15:00:00,66.56,66.73,66.46,66.59,10654.0,57.498,57.6448,57.4116,57.5239,10654.0
2019-06-12 15:30:00,66.58,66.64,66.46,66.51,62989.0,57.5153,57.5671,57.4116,57.4548,62989.0
2019-06-13 09:30:00,66.02,66.05,65.54,65.86,87141.0,57.0315,57.0574,56.6169,56.8933,87141.0
2019-06-13 10:00:00,65.93,65.94,65.51,65.87,53190.0,56.9538,56.9624,56.5909,56.9019,53190.0
2019-06-13 10:30:00,65.87,65.93,65.49,65.56,52798.0,56.9019,56.9538,56.5737,56.6341,52798.0
2019-06-13 11:00:00,65.58,65.97,65.58,65.94,159836.0,56.6514,56.9883,56.6514,56.9624,159836.0
2019-06-13 11:30:00,65.96,66.32,65.96,66.04,28535.0,56.9797,57.2907,56.9797,57.0488,28535.0
2019-06-13 12:00:00,66.07,66.25,66.06,66.2,10873.0,57.0747,57.2302,57.0661,57.187,10873.0
2019-06-13 12:30:00,66.13,66.23,66.0,66.2,15725.0,57.1265,57.2129,57.0142,57.187,15725.0
2019-06-13 13:00:00,66.19,66.29,66.15,66.23,17719.0,57.1784,57.2647,57.1438,57.2129,17719.0
2019-06-13 13:30:00,66.25,66.32,66.2,66.28,17995.0,57.2302,57.2907,57.187,57.2561,17995.0
2019-06-13 14:00:00,66.25,66.39,66.23,66.35,22571.0,57.2302,57.3511,57.2129,57.3166,22571.0
2019-06-13 14:30:00,66.33,66.34,66.24,66.25,18126.0,57.2993,57.3079,57.2216,57.2302,18126.0
2019-06-13 15:00:00,66.27,66.61,66.24,66.57,30034.0,57.2475,57.5412,57.2216,57.5066,30034.0
2019-06-13 15:30:00,66.58,66.69,66.46,66.67,94046.0,57.5153,57.6103,57.4116,57.593,94046.0
2019-06-14 09:30:00,66.03,66.03,65.48,65.61,38593.0,57.0401,57.0401,56.565,56.6773,38593.0
2019-06-14 10:00:00,65.56,66.01,65.49,65.94,40256.0,56.6341,57.0229,56.5737,56.9624,40256.0
2019-06-14 10:30:00,65.95,66.1,65.86,65.99,30681.0,56.971,57.1006,56.8933,57.0056,30681.0
2019-06-14 11:00:00,65.98,66.01,65.49,65.57,22041.0,56.997,57.0229,56.5737,56.6428,22041.0
2019-06-14 11:30:00,65.52,65.61,65.29,65.37,25306.0,56.5996,56.6773,56.4009,56.47,25306.0
2019-06-14 12:00:00,65.35,65.71,65.35,65.65,5606.0,56.4527,56.7637,56.4527,56.7119,5606.0
2019-06-14 12:30:00,65.69,65.72,65.48,65.5,7233.0,56.7464,56.7724,56.565,56.5823,7233.0
2019-06-14 13:00:00,65.47,65.65,65.44,65.6,7127.0,56.5564,56.7119,56.5305,56.6687,7127.0
2019-06-14 13:30:00,65.6,65.65,65.55,65.59,7186.0,56.6687,56.7119,56.6255,56.66,7186.0
2019-06-14 14:00:00,65.59,65.64,65.5,65.52,9148.0,56.66,56.7032,56.5823,56.5996,9148.0
2019-06-14 14:30:00,65.53,65.54,65.4,65.51,10014.0,56.6082,56.6169,56.4959,56.5909,10014.0
2019-06-14 15:00:00,65.55,65.86,65.52,65.84,20646.0,56.6255,56.8933,56.5996,56.876,20646.0
2019-06-14 15:30:00,65.84,66.04,65.75,65.98,110617.0,56.876,57.0488,56.7983,56.997,110617.0
2019-06-17 09:30:00,64.87,65.08,64.4,64.98,142463.0,56.0381,56.2195,55.6321,56.1331,142463.0
2019-06-17 10:00:00,64.96,65.16,64.68,64.81,250604.0,56.1158,56.2886,55.8739,55.9862,250604.0
2019-06-17 10:30:00,64.81,65.05,64.52,64.55,483407.0,55.9862,56.1936,55.7357,55.7616,483407.0
2019-06-17 11:00:00,64.51,64.92,64.51,64.76,328991.0,55.7271,56.0813,55.7271,55.9431,328991.0
2019-06-17 11:30:00,64.75,64.94,64.66,64.7,73242.0,55.9344,56.0985,55.8567,55.8912,73242.0
2019-06-17 12:00:00,64.7,64.76,64.6,64.69,23479.0,55.8912,55.9431,55.8048,55.8826,23479.0
2019-06-17 12:30:00,64.69,64.8,64.67,64.7,94768.0,55.8826,55.9776,55.8653,55.8912,94768.0
2019-06-17 13:00:00,64.69,64.77,64.54,64.59,53519.0,55.8826,55.9517,55.753,55.7962,53519.0
2019-06-17 13:30:00,64.58,64.63,64.42,64.43,14528.0,55.7876,55.8308,55.6493,55.658,14528.0
2019-06-17 14:00:00,64.47,64.64,64.27,64.61,91922.0,55.6925,55.8394,55.5198,55.8135,91922.0
2019-06-17 14:30:00,64.6,64.65,64.44,64.54,33107.0,55.8048,55.848,55.6666,55.753,33107.0
2019-06-17 15:00:00,64.54,64.64,64.49,64.64,35545.0,55.753,55.8394,55.7098,55.8394,35545.0
2019-06-17 15:30:00,64.63,64.8,64.58,64.68,144199.0,55.8308,55.9776,55.7876,55.8739,144199.0
2019-06-18 09:30:00,65.43,68.42,65.32,68.06,121029.0,56.5218,59.1048,56.4268,58.7938,121029.0
2019-06-18 10:00:00,67.99,68.15,67.5,67.82,35982.0,58.7333,58.8715,58.31,58.5864,35982.0
2019-06-18 10:30:00,67.8,67.99,67.68,67.79,27772.0,58.5692,58.7333,58.4655,58.5605,27772.0
2019-06-18 11:00:00,67.79,68.0,67.71,67.83,34799.0,58.5605,58.7419,58.4914,58.5951,34799.0
2019-06-18 11:30:00,67.79,67.89,67.3,67.5,52085.0,58.5605,58.6469,58.1372,58.31,52085.0
2019-06-18 12:00:00,67.5,67.7,67.48,67.63,32797.0,58.31,58.4828,58.2927,58.4223,32797.0
2019-06-18 12:30:00,67.64,67.66,67.24,67.27,12019.0,58.4309,58.4482,58.0854,58.1113,12019.0
2019-06-18 13:00:00,67.23,67.33,66.94,67.16,13671.0,58.0768,58.1632,57.8262,58.0163,13671.0
2019-06-18 13:30:00,67.22,67.29,67.12,67.24,11393.0,58.0681,58.1286,57.9817,58.0854,11393.0
2019-06-18 14:00:00,67.28,67.33,67.02,67.17,17196.0,58.12,58.1632,57.8954,58.0249,17196.0
2019-06-18 14:30:00,67.17,67.48,67.1,67.42,15032.0,58.0249,58.2927,57.9645,58.2409,15032.0
2019-06-18 15:00:00,67.45,67.47,67.18,67.2,22243.0,58.2668,58.2841,58.0336,58.0509,22243.0
2019-06-18 15:30:00,67.18,67.21,66.84,66.93,106348.0,58.0336,58.0595,57.7399,57.8176,106348.0
2019-06-19 09:30:00,67.17,67.34,66.66,66.94,43912.0,58.0249,58.1718,57.5844,57.8262,43912.0
2019-06-19 10:00:00,67.0,67.13,66.79,66.79,20989.0,57.8781,57.9904,57.6967,57.6967,20989.0
2019-06-19 10:30:00,66.81,66.97,66.72,66.97,14509.0,57.7139,57.8522,57.6362,57.8522,14509.0
2019-06-19 11:00:00,66.98,67.02,66.84,66.93,18100.0,57.8608,57.8954,57.7399,57.8176,18100.0
2019-06-19 11:30:00,66.9,66.94,66.46,66.62,13162.0,57.7917,57.8262,57.4116,57.5498,13162.0
2019-06-19 12:00:00,66.59,66.66,66.38,66.44,9094.0,57.5239,57.5844,57.3425,57.3943,9094.0
2019-06-19 12:30:00,66.45,66.73,66.44,66.73,2961.0,57.403,57.6448,57.3943,57.6448,2961.0
2019-06-19 13:00:00,66.72,66.9,66.72,66.83,3894.0,57.6362,57.7917,57.6362,57.7312,3894.0
2019-06-19 13:30:00,66.84,67.0,66.82,66.88,4295.0,57.7399,57.8781,57.7226,57.7744,4295.0
2019-06-19 14:00:00,67.11,67.27,66.78,66.82,6177.0,57.9731,58.1113,57.688,57.7226,6177.0
2019-06-19 14:30:00,66.87,67.04,66.67,66.96,13049.0,57.7658,57.9126,57.593,57.8435,13049.0
2019-06-19 15:00:00,66.93,67.02,66.87,66.95,10909.0,57.8176,57.8954,57.7658,57.8349,10909.0
2019-06-19 15:30:00,66.98,67.05,66.38,66.45,102347.0,57.8608,57.9213,57.3425,57.403,102347.0
2019-06-20 09:30:00,67.68,68.16,67.58,68.03,109112.0,58.4655,58.8801,58.3791,58.7678,109112.0
2019-06-20 10:00:00,68.02,68.34,67.7,68.08,30350.0,58.7592,59.0356,58.4828,58.811,30350.0
2019-06-20 10:30:00,68.14,68.14,67.69,67.73,37943.0,58.8629,58.8629,58.4741,58.5087,37943.0
2019-06-20 11:00:00,67.63,67.78,67.45,67.59,63579.0,58.4223,58.5519,58.2668,58.3878,63579.0
2019-06-20 11:30:00,67.55,67.64,67.38,67.63,10201.0,58.3532,58.4309,58.2063,58.4223,10201.0
2019-06-20 12:00:00,67.63,67.74,67.4,67.67,9189.0,58.4223,58.5173,58.2236,58.4569,9189.0
2019-06-20 12:30:00,67.73,68.01,67.68,68.01,13373.0,58.5087,58.7506,58.4655,58.7506,13373.0
2019-06-20 13:00:00,68.0,68.02,67.75,67.99,7835.0,58.7419,58.7592,58.526,58.7333,7835.0
2019-06-20 13:30:00,68.01,68.02,67.89,67.97,11757.0,58.7506,58.7592,58.6469,58.716,11757.0
2019-06-20 14:00:00,67.94,68.13,67.91,68.09,14413.0,58.6901,58.8542,58.6642,58.8197,14413.0
2019-06-20 14:30:00,68.09,68.12,68.0,68.1,9951.0,58.8197,58.8456,58.7419,58.8283,9951.0
2019-06-20 15:00:00,68.09,68.28,67.99,68.26,16858.0,58.8197,58.9838,58.7333,58.9665,16858.0
2019-06-20 15:30:00,68.26,68.28,68.0,68.02,63112.0,58.9665,58.9838,58.7419,58.7592,63112.0
2019-06-21 09:30:00,68.08,68.15,67.47,67.81,10028.0,58.811,58.8715,58.2841,58.5778,10028.0
2019-06-21 10:00:00,67.86,68.03,67.73,68.03,13040.0,58.621,58.7678,58.5087,58.7678,13040.0
2019-06-21 10:30:00,68.01,68.16,68.0,68.16,19930.0,58.7506,58.8801,58.7419,58.8801,19930.0
2019-06-21 11:00:00,68.24,68.34,68.03,68.18,17525.0,58.9493,59.0356,58.7678,58.8974,17525.0
2019-06-21 11:30:00,68.15,68.31,68.01,68.05,9925.0,58.8715,59.0097,58.7506,58.7851,9925.0
2019-06-21 12:00:00,68.05,68.1,67.77,67.89,8501.0,58.7851,58.8283,58.5432,58.6469,8501.0
2019-06-21 12:30:00,67.86,68.09,67.73,68.09,7900.0,58.621,58.8197,58.5087,58.8197,7900.0
2019-06-21 13:00:00,68.04,68.27,68.01,68.23,4520.0,58.7765,58.9752,58.7506,58.9406,4520.0
2019-06-21 13:30:00,68.23,68.34,68.2,68.2,7201.0,58.9406,59.0356,58.9147,58.9147,7201.0
2019-06-21 14:00:00,68.22,68.22,68.08,68.1,9901.0,58.932,58.932,58.811,58.8283,9901.0
2019-06-21 14:30:00,68.05,68.1,68.0,68.03,9415.0,58.7851,58.8283,58.7419,58.7678,9415.0
2019-06-21 15:00:00,68.04,68.22,68.04,68.21,17676.0,58.7765,58.932,58.7765,58.9233,17676.0
2019-06-21 15:30:00,68.22,68.3,67.3,67.34,260407.0,58.932,59.0011,58.1372,58.1718,260407.0
2019-06-24 09:30:00,66.94,67.37,66.34,66.75,37925.0,57.8262,58.1977,57.3079,57.6621,37925.0
2019-06-24 10:00:00,66.78,67.29,66.78,67.29,18967.0,57.688,58.1286,57.688,58.1286,18967.0
2019-06-24 10:30:00,67.3,67.51,67.24,67.51,16727.0,58.1372,58.3186,58.0854,58.3186,16727.0
2019-06-24 11:00:00,67.51,67.59,67.27,67.49,31936.0,58.3186,58.3878,58.1113,58.3014,31936.0
2019-06-24 11:30:00,67.45,67.81,67.45,67.61,8109.0,58.2668,58.5778,58.2668,58.405,8109.0
2019-06-24 12:00:00,67.62,67.75,67.58,67.72,10229.0,58.4137,58.526,58.3791,58.5001,10229.0
2019-06-24 12:30:00,67.69,67.79,67.6,67.69,9049.0,58.4741,58.5605,58.3964,58.4741,9049.0
2019-06-24 13:00:00,67.69,67.76,67.58,67.71,9610.0,58.4741,58.5346,58.3791,58.4914,9610.0
2019-06-24 13:30:00,67.71,67.78,67.58,67.67,6954.0,58.4914,58.5519,58.3791,58.4569,6954.0
2019-06-24 14:00:00,67.75,67.91,67.74,67.84,10670.0,58.526,58.6642,58.5173,58.6037,10670.0
2019-06-24 14:30:00,67.85,67.9,67.73,67.79,9541.0,58.6124,58.6555,58.5087,58.5605,9541.0
2019-06-24 15:00:00,67.76,67.95,67.76,67.82,16066.0,58.5346,58.6987,58.5346,58.5864,16066.0
2019-06-24 15:30:00,67.82,67.88,67.68,67.69,139430.0,58.5864,58.6383,58.4655,58.4741,139430.0
2019-06-25 09:30:00,67.57,68.09,67.54,68.04,31537.0,58.3705,58.8197,58.3446,58.7765,31537.0
2019-06-25 10:00:00,68.03,68.33,67.86,68.05,20102.0,58.7678,59.027,58.621,58.7851,20102.0
2019-06-25 10:30:00,68.08,68.08,67.79,67.84,31521.0,58.811,58.811,58.5605,58.6037,31521.0
2019-06-25 11:00:00,67.83,68.01,67.82,67.95,21977.0,58.5951,58.7506,58.5864,58.6987,21977.0
2019-06-25 11:30:00,67.96,68.0,67.84,67.94,15179.0,58.7074,58.7419,58.6037,58.6901,15179.0
2019-06-25 12:00:00,67.92,68.01,67.91,67.99,10036.0,58.6728,58.7506,58.6642,58.7333,10036.0
2019-06-25 12:30:00,68.02,68.02,67.66,67.72,16811.0,58.7592,58.7592,58.4482,58.5001,16811.0
2019-06-25 13:00:00,67.64,67.82,67.64,67.8,4979.0,58.4309,58.5864,58.4309,58.5692,4979.0
2019-06-25 13:30:00,67.87,68.0,67.86,67.97,3055.0,58.6296,58.7419,58.621,58.716,3055.0
2019-06-25 14:00:00,68.02,68.05,67.69,67.72,19002.0,58.7592,58.7851,58.4741,58.5001,19002.0
2019-06-25 14:30:00,67.72,67.83,67.56,67.81,8101.0,58.5001,58.5951,58.3618,58.5778,8101.0
2019-06-25 15:00:00,67.79,67.84,67.61,67.69,12233.0,58.5605,58.6037,58.405,58.4741,12233.0
2019-06-25 15:30:00,67.7,67.7,67.5,67.59,64478.0,58.4828,58.4828,58.31,58.3878,64478.0
2019-06-26 09:30:00,67.99,68.92,67.89,68.78,24954.0,58.7333,59.5367,58.6469,59.4157,24954.0
2019-06-26 10:00:00,68.74,68.86,68.35,68.56,13353.0,59.3812,59.4848,59.0443,59.2257,13353.0
2019-06-26 10:30:00,68.54,68.95,68.44,68.92,34479.0,59.2084,59.5626,59.122,59.5367,34479.0
2019-06-26 11:00:00,68.92,69.15,68.88,69.0,43781.0,59.5367,59.7354,59.5021,59.6058,43781.0
2019-06-26 11:30:00,69.04,69.04,68.7,68.92,12847.0,59.6403,59.6403,59.3466,59.5367,12847.0
2019-06-26 12:00:00,68.93,69.07,68.93,69.02,38945.0,59.5453,59.6663,59.5453,59.6231,38945.0
2019-06-26 12:30:00,69.0,69.03,68.8,68.8,11350.0,59.6058,59.6317,59.433,59.433,11350.0
2019-06-26 13:00:00,68.81,68.9,68.73,68.82,10254.0,59.4417,59.5194,59.3725,59.4503,10254.0
2019-06-26 13:30:00,68.83,68.84,68.57,68.65,8637.0,59.4589,59.4676,59.2343,59.3034,8637.0
2019-06-26 14:00:00,68.64,69.05,68.58,68.98,35016.0,59.2948,59.649,59.243,59.5885,35016.0
2019-06-26 14:30:00,68.95,69.07,68.9,69.02,14761.0,59.5626,59.6663,59.5194,59.6231,14761.0
2019-06-26 15:00:00,69.03,69.12,68.92,69.05,25071.0,59.6317,59.7094,59.5367,59.649,25071.0
2019-06-26 15:30:00,69.04,69.13,68.96,69.07,89674.0,59.6403,59.7181,59.5712,59.6663,89674.0
2019-06-27 09:30:00,69.5,69.73,69.21,69.38,41805.0,60.0377,60.2364,59.7872,59.934,41805.0
2019-06-27 10:00:00,69.36,69.69,69.36,69.69,44238.0,59.9168,60.2018,59.9168,60.2018,44238.0
2019-06-27 10:30:00,69.67,69.74,69.5,69.74,13664.0,60.1846,60.245,60.0377,60.245,13664.0
2019-06-27 11:00:00,69.7,69.83,69.43,69.52,28836.0,60.2105,60.3228,59.9772,60.055,28836.0
2019-06-27 11:30:00,69.49,69.67,69.48,69.65,7700.0,60.0291,60.1846,60.0204,60.1673,7700.0
2019-06-27 12:00:00,69.66,69.77,69.65,69.71,6312.0,60.1759,60.271,60.1673,60.2191,6312.0
2019-06-27 12:30:00,69.71,70.16,69.71,70.13,29111.0,60.2191,60.6079,60.2191,60.5819,29111.0
2019-06-27 13:00:00,70.11,70.14,70.01,70.11,15390.0,60.5647,60.5906,60.4783,60.5647,15390.0
2019-06-27 13:30:00,70.15,70.18,70.09,70.13,13836.0,60.5992,60.6251,60.5474,60.5819,13836.0
2019-06-27 14:00:00,70.16,70.26,70.08,70.18,19253.0,60.6079,60.6942,60.5387,60.6251,19253.0
2019-06-27 14:30:00,70.18,70.44,70.17,70.38,23538.0,60.6251,60.8497,60.6165,60.7979,23538.0
2019-06-27 15:00:00,70.42,70.6,70.37,70.43,23939.0,60.8325,60.9879,60.7893,60.8411,23939.0
2019-06-27 15:30:00,70.42,70.65,70.36,70.51,83443.0,60.8325,61.0311,60.7806,60.9102,83443.0
2019-06-28 09:30:00,70.71,71.37,70.71,71.29,30042.0,61.083,61.6531,61.083,61.584,30042.0
2019-06-28 10:00:00,71.39,71.39,70.75,70.84,17952.0,61.6704,61.6704,61.1175,61.1953,17952.0
2019-06-28 10:30:00,70.9,71.03,70.8,70.83,13563.0,61.2471,61.3594,61.1607,61.1866,13563.0
2019-06-28 11:00:00,70.84,70.97,70.63,70.83,36767.0,61.1953,61.3076,61.0139,61.1866,36767.0
2019-06-28 11:30:00,71.08,71.1,70.98,70.98,8790.0,61.4026,61.4199,61.3162,61.3162,8790.0
2019-06-28 12:00:00,70.96,71.14,70.93,71.11,8950.0,61.2989,61.4544,61.273,61.4285,8950.0
2019-06-28 12:30:00,71.1,71.11,70.93,70.97,6265.0,61.4199,61.4285,61.273,61.3076,6265.0
2019-06-28 13:00:00,70.98,70.98,70.86,70.94,7156.0,61.3162,61.3162,61.2125,61.2817,7156.0
2019-06-28 13:30:00,70.94,70.99,70.78,70.85,6268.0,61.2817,61.3249,61.1434,61.2039,6268.0
2019-06-28 14:00:00,70.82,70.99,70.82,70.88,7362.0,61.178,61.3249,61.178,61.2298,7362.0
2019-06-28 14:30:00,70.84,70.91,70.51,70.54,7704.0,61.1953,61.2557,60.9102,60.9361,7704.0
2019-06-28 15:00:00,70.64,70.66,70.54,70.6,14251.0,61.0225,61.0398,60.9361,60.9879,14251.0
2019-06-28 15:30:00,70.62,70.72,70.35,70.5,62944.0,61.0052,61.0916,60.772,60.9016,62944.0
2019-07-01 09:30:00,71.08,71.61,71.08,71.14,30398.0,61.4026,61.8604,61.4026,61.4544,30398.0
2019-07-01 10:00:00,71.14,71.16,70.61,70.62,23789.0,61.4544,61.4717,60.9966,61.0052,23789.0
2019-07-01 10:30:00,70.66,70.68,70.5,70.54,13195.0,61.0398,61.0571,60.9016,60.9361,13195.0
2019-07-01 11:00:00,70.55,70.6,70.33,70.49,34685.0,60.9448,60.9879,60.7547,60.8929,34685.0
2019-07-01 11:30:00,70.44,70.48,70.18,70.18,16706.0,60.8497,60.8843,60.6251,60.6251,16706.0
2019-07-01 12:00:00,70.21,70.35,70.15,70.19,6322.0,60.651,60.772,60.5992,60.6338,6322.0
2019-07-01 12:30:00,70.17,70.22,70.0,70.0,6115.0,60.6165,60.6597,60.4696,60.4696,6115.0
2019-07-01 13:00:00,69.93,69.99,69.8,69.84,7953.0,60.4092,60.461,60.2969,60.3314,7953.0
2019-07-01 13:30:00,69.82,69.82,69.48,69.65,6837.0,60.3141,60.3141,60.0204,60.1673,6837.0
2019-07-01 14:00:00,69.69,69.69,69.47,69.47,6342.0,60.2018,60.2018,60.0118,60.0118,6342.0
2019-07-01 14:30:00,69.43,69.45,69.18,69.18,8160.0,59.9772,59.9945,59.7613,59.7613,8160.0
2019-07-01 15:00:00,69.17,69.45,69.14,69.29,20618.0,59.7526,59.9945,59.7267,59.8563,20618.0
2019-07-01 15:30:00,69.31,69.52,69.23,69.35,62542.0,59.8736,60.055,59.8045,59.9081,62542.0
2019-07-02 09:30:00,69.2,69.36,68.45,68.52,22407.0,59.7786,59.9168,59.1307,59.1911,22407.0
2019-07-02 10:00:00,68.45,68.76,68.29,68.76,17182.0,59.1307,59.3985,58.9924,59.3985,17182.0
2019-07-02 10:30:00,68.84,68.84,68.43,68.48,5979.0,59.4676,59.4676,59.1134,59.1566,5979.0
2019-07-02 11:00:00,68.49,68.62,68.46,68.55,27764.0,59.1652,59.2775,59.1393,59.2171,27764.0
2019-07-02 11:30:00,68.5,68.53,68.14,68.17,10107.0,59.1739,59.1998,58.8629,58.8888,10107.0
2019-07-02 12:00:00,68.14,68.34,68.14,68.19,9215.0,58.8629,59.0356,58.8629,58.9061,9215.0
2019-07-02 12:30:00,68.21,68.24,68.04,68.09,4644.0,58.9233,58.9493,58.7765,58.8197,4644.0
2019-07-02 13:00:00,68.07,68.07,67.95,68.0,16453.0,58.8024,58.8024,58.6987,58.7419,16453.0
2019-07-02 13:30:00,67.99,68.0,67.79,67.8,11300.0,58.7333,58.7419,58.5605,58.5692,11300.0
2019-07-02 14:00:00,67.84,67.94,67.78,67.92,11632.0,58.6037,58.6901,58.5519,58.6728,11632.0
2019-07-02 14:30:00,67.92,67.92,67.67,67.71,14341.0,58.6728,58.6728,58.4569,58.4914,14341.0
2019-07-02 15:00:00,67.72,67.76,67.49,67.58,35176.0,58.5001,58.5346,58.3014,58.3791,35176.0
2019-07-02 15:30:00,67.6,67.68,67.5,67.61,120914.0,58.3964,58.4655,58.31,58.405,120914.0
2019-07-03 09:30:00,68.8,69.15,67.9,68.01,42862.0,59.433,59.7354,58.6555,58.7506,42862.0
2019-07-03 10:00:00,68.08,68.18,67.77,67.88,21791.0,58.811,58.8974,58.5432,58.6383,21791.0
2019-07-03 10:30:00,67.85,67.88,67.45,67.45,16525.0,58.6124,58.6383,58.2668,58.2668,16525.0
2019-07-03 11:00:00,67.48,67.62,67.44,67.62,20738.0,58.2927,58.4137,58.2582,58.4137,20738.0
2019-07-03 11:30:00,67.67,67.76,67.48,67.65,60475.0,58.4569,58.5346,58.2927,58.4396,60475.0
2019-07-03 12:00:00,67.67,67.78,67.55,67.65,21574.0,58.4569,58.5519,58.3532,58.4396,21574.0
2019-07-03 12:30:00,67.68,67.82,67.56,67.64,34877.0,58.4655,58.5864,58.3618,58.4309,34877.0
2019-07-05 09:30:00,67.43,67.96,67.25,67.79,22797.0,58.2495,58.7074,58.094,58.5605,22797.0
2019-07-05 10:00:00,67.8,67.8,67.08,67.08,15752.0,58.5692,58.5692,57.9472,57.9472,15752.0
2019-07-05 10:30:00,67.09,67.29,66.89,67.27,12821.0,57.9558,58.1286,57.7831,58.1113,12821.0
2019-07-05 11:00:00,67.22,67.41,67.2,67.33,11813.0,58.0681,58.2323,58.0509,58.1632,11813.0
2019-07-05 11:30:00,67.29,67.49,67.2,67.39,8669.0,58.1286,58.3014,58.0509,58.215,8669.0
2019-07-05 12:00:00,67.41,67.78,67.41,67.72,4315.0,58.2323,58.5519,58.2323,58.5001,4315.0
2019-07-05 12:30:00,67.81,67.81,67.63,67.69,4757.0,58.5778,58.5778,58.4223,58.4741,4757.0
2019-07-05 13:00:00,67.72,67.84,67.7,67.7,1900.0,58.5001,58.6037,58.4828,58.4828,1900.0
2019-07-05 13:30:00,67.74,67.88,67.71,67.88,2302.0,58.5173,58.6383,58.4914,58.6383,2302.0
2019-07-05 14:00:00,67.93,68.03,67.75,67.83,3400.0,58.6815,58.7678,58.526,58.5951,3400.0
2019-07-05 14:30:00,67.79,67.84,67.72,67.8,3600.0,58.5605,58.6037,58.5001,58.5692,3600.0
2019-07-05 15:00:00,67.79,67.79,67.67,67.7,6926.0,58.5605,58.5605,58.4569,58.4828,6926.0
2019-07-05 15:30:00,67.76,67.78,67.57,67.73,29068.0,58.5346,58.5519,58.3705,58.5087,29068.0
2019-07-08 09:30:00,67.41,67.51,67.11,67.22,30893.0,58.2323,58.3186,57.9731,58.0681,30893.0
2019-07-08 10:00:00,67.25,67.73,67.25,67.44,14726.0,58.094,58.5087,58.094,58.2582,14726.0
2019-07-08 10:30:00,67.41,67.5,67.25,67.26,17023.0,58.2323,58.31,58.094,58.1027,17023.0
2019-07-08 11:00:00,67.28,67.55,67.24,67.51,59318.0,58.12,58.3532,58.0854,58.3186,59318.0
2019-07-08 11:30:00,67.46,67.47,67.26,67.41,32174.0,58.2755,58.2841,58.1027,58.2323,32174.0
2019-07-08 12:00:00,67.41,67.46,67.33,67.39,14577.0,58.2323,58.2755,58.1632,58.215,14577.0
2019-07-08 12:30:00,67.42,67.45,67.35,67.39,11600.0,58.2409,58.2668,58.1804,58.215,11600.0
2019-07-08 13:00:00,67.39,67.45,67.33,67.4,37091.0,58.215,58.2668,58.1632,58.2236,37091.0
2019-07-08 13:30:00,67.4,67.42,67.06,67.1,23236.0,58.2236,58.2409,57.9299,57.9645,23236.0
2019-07-08 14:00:00,67.02,67.03,66.85,66.85,13124.0,57.8954,57.904,57.7485,57.7485,13124.0
2019-07-08 14:30:00,66.87,66.88,66.28,66.43,39322.0,57.7658,57.7744,57.2561,57.3857,39322.0
2019-07-08 15:00:00,66.44,66.44,66.07,66.12,35528.0,57.3943,57.3943,57.0747,57.1179,35528.0
2019-07-08 15:30:00,66.08,66.42,65.96,66.36,71210.0,57.0833,57.377,56.9797,57.3252,71210.0
2019-07-09 09:30:00,65.57,65.59,65.34,65.45,52707.0,56.6428,56.66,56.4441,56.5391,52707.0
2019-07-09 10:00:00,65.48,65.53,65.35,65.53,28839.0,56.565,56.6082,56.4527,56.6082,28839.0
2019-07-09 10:30:00,65.49,65.66,65.49,65.59,27833.0,56.5737,56.7205,56.5737,56.66,27833.0
2019-07-09 11:00:00,65.58,65.83,65.55,65.81,13701.0,56.6514,56.8674,56.6255,56.8501,13701.0
2019-07-09 11:30:00,65.76,65.78,65.62,65.78,5240.0,56.8069,56.8242,56.686,56.8242,5240.0
2019-07-09 12:00:00,65.81,66.3,65.8,66.3,8371.0,56.8501,57.2734,56.8415,57.2734,8371.0
2019-07-09 12:30:00,66.26,66.36,66.25,66.28,5899.0,57.2388,57.3252,57.2302,57.2561,5899.0
2019-07-09 13:00:00,66.28,66.37,66.21,66.28,8446.0,57.2561,57.3339,57.1956,57.2561,8446.0
2019-07-09 13:30:00,66.24,66.29,66.15,66.17,11430.0,57.2216,57.2647,57.1438,57.1611,11430.0
2019-07-09 14:00:00,66.19,66.26,66.14,66.14,8695.0,57.1784,57.2388,57.1352,57.1352,8695.0
2019-07-09 14:30:00,66.15,66.21,65.99,66.08,11202.0,57.1438,57.1956,57.0056,57.0833,11202.0
2019-07-09 15:00:00,66.06,66.11,66.0,66.04,18450.0,57.0661,57.1093,57.0142,57.0488,18450.0
2019-07-09 15:30:00,66.04,66.15,66.02,66.05,58329.0,57.0488,57.1438,57.0315,57.0574,58329.0
2019-07-10 09:30:00,66.53,66.97,66.53,66.63,61549.0,57.4721,57.8522,57.4721,57.5585,61549.0
2019-07-10 10:00:00,66.64,66.69,65.79,65.87,47429.0,57.5671,57.6103,56.8328,56.9019,47429.0
2019-07-10 10:30:00,65.92,66.07,65.7,65.77,26136.0,56.9451,57.0747,56.7551,56.8155,26136.0
2019-07-10 11:00:00,65.77,66.12,65.7,65.85,35327.0,56.8155,57.1179,56.7551,56.8847,35327.0
2019-07-10 11:30:00,65.88,65.97,65.8,65.97,10045.0,56.9106,56.9883,56.8415,56.9883,10045.0
2019-07-10 12:00:00,66.06,66.31,66.05,66.3,12905.0,57.0661,57.282,57.0574,57.2734,12905.0
2019-07-10 12:30:00,66.33,66.47,66.32,66.43,8487.0,57.2993,57.4202,57.2907,57.3857,8487.0
2019-07-10 13:00:00,66.43,66.43,66.16,66.19,8503.0,57.3857,57.3857,57.1524,57.1784,8503.0
2019-07-10 13:30:00,66.19,66.22,66.07,66.08,7375.0,57.1784,57.2043,57.0747,57.0833,7375.0
2019-07-10 14:00:00,66.1,66.18,65.96,66.0,8749.0,57.1006,57.1697,56.9797,57.0142,8749.0
2019-07-10 14:30:00,66.01,66.2,66.0,66.2,3147.0,57.0229,57.187,57.0142,57.187,3147.0
2019-07-10 15:00:00,66.18,66.39,66.18,66.31,11166.0,57.1697,57.3511,57.1697,57.282,11166.0
2019-07-10 15:30:00,66.29,66.71,66.29,66.62,56144.0,57.2647,57.6276,57.2647,57.5498,56144.0
2019-07-11 09:30:00,65.86,66.03,65.44,65.98,39518.0,56.8933,57.0401,56.5305,56.997,39518.0
2019-07-11 10:00:00,65.89,66.07,65.65,65.73,16564.0,56.9192,57.0747,56.7119,56.781,16564.0
2019-07-11 10:30:00,65.65,65.69,65.45,65.5,17304.0,56.7119,56.7464,56.5391,56.5823,17304.0
2019-07-11 11:00:00,65.48,65.56,65.41,65.46,15818.0,56.565,56.6341,56.5046,56.5477,15818.0
2019-07-11 11:30:00,65.48,66.0,65.48,65.98,13674.0,56.565,57.0142,56.565,56.997,13674.0
2019-07-11 12:00:00,66.0,66.3,65.98,66.3,26214.0,57.0142,57.2734,56.997,57.2734,26214.0
2019-07-11 12:30:00,66.29,66.31,66.1,66.1,9807.0,57.2647,57.282,57.1006,57.1006,9807.0
2019-07-11 13:00:00,66.12,66.17,66.0,66.01,13416.0,57.1179,57.1611,57.0142,57.0229,13416.0
2019-07-11 13:30:00,66.0,66.11,65.91,66.06,10823.0,57.0142,57.1093,56.9365,57.0661,10823.0
2019-07-11 14:00:00,66.08,66.19,66.03,66.12,16546.0,57.0833,57.1784,57.0401,57.1179,16546.0
2019-07-11 14:30:00,66.12,66.26,66.1,66.15,16261.0,57.1179,57.2388,57.1006,57.1438,16261.0
2019-07-11 15:00:00,66.12,66.24,66.03,66.13,15053.0,57.1179,57.2216,57.0401,57.1265,15053.0
2019-07-11 15:30:00,66.13,66.19,66.0,66.13,42900.0,57.1265,57.1784,57.0142,57.1265,42900.0
2019-07-12 09:30:00,67.04,67.89,66.87,67.44,30489.0,57.9126,58.6469,57.7658,58.2582,30489.0
2019-07-12 10:00:00,67.38,68.02,67.37,67.81,48960.0,58.2063,58.7592,58.1977,58.5778,48960.0
2019-07-12 10:30:00,67.92,68.23,67.67,67.67,35710.0,58.6728,58.9406,58.4569,58.4569,35710.0
2019-07-12 11:00:00,67.71,67.74,67.46,67.57,17721.0,58.4914,58.5173,58.2755,58.3705,17721.0
2019-07-12 11:30:00,67.6,67.85,67.6,67.76,7697.0,58.3964,58.6124,58.3964,58.5346,7697.0
2019-07-12 12:00:00,67.77,68.27,67.69,68.24,27984.0,58.5432,58.9752,58.4741,58.9493,27984.0
2019-07-12 12:30:00,68.26,68.36,68.14,68.3,26853.0,58.9665,59.0529,58.8629,59.0011,26853.0
2019-07-12 13:00:00,68.28,68.29,68.15,68.18,7208.0,58.9838,58.9924,58.8715,58.8974,7208.0
2019-07-12 13:30:00,68.16,68.28,68.09,68.28,5300.0,58.8801,58.9838,58.8197,58.9838,5300.0
2019-07-12 14:00:00,68.27,68.35,68.16,68.19,13924.0,58.9752,59.0443,58.8801,58.9061,13924.0
2019-07-12 14:30:00,68.22,68.33,68.14,68.19,22418.0,58.932,59.027,58.8629,58.9061,22418.0
2019-07-12 15:00:00,68.19,68.36,68.09,68.12,18137.0,58.9061,59.0529,58.8197,58.8456,18137.0
2019-07-12 15:30:00,68.13,68.29,67.95,68.03,58721.0,58.8542,58.9924,58.6987,58.7678,58721.0
2019-07-15 09:30:00,68.93,68.96,67.44,67.89,83239.0,59.5453,59.5712,58.2582,58.6469,83239.0
2019-07-15 10:00:00,67.87,68.25,67.62,67.89,31941.0,58.6296,58.9579,58.4137,58.6469,31941.0
2019-07-15 10:30:00,67.91,68.07,67.67,67.69,14976.0,58.6642,58.8024,58.4569,58.4741,14976.0
2019-07-15 11:00:00,67.67,68.07,67.59,67.87,18024.0,58.4569,58.8024,58.3878,58.6296,18024.0
2019-07-15 11:30:00,67.89,68.07,67.81,68.06,10216.0,58.6469,58.8024,58.5778,58.7938,10216.0
2019-07-15 12:00:00,68.13,68.33,68.04,68.16,10103.0,58.8542,59.027,58.7765,58.8801,10103.0
2019-07-15 12:30:00,68.15,68.33,68.08,68.32,13437.0,58.8715,59.027,58.811,59.0184,13437.0
2019-07-15 13:00:00,68.34,68.47,68.29,68.34,14101.0,59.0356,59.1479,58.9924,59.0356,14101.0
2019-07-15 13:30:00,68.32,68.47,68.23,68.43,16235.0,59.0184,59.1479,58.9406,59.1134,16235.0
2019-07-15 14:00:00,68.43,68.73,68.41,68.63,34793.0,59.1134,59.3725,59.0961,59.2862,34793.0
2019-07-15 14:30:00,68.61,68.64,68.47,68.57,18685.0,59.2689,59.2948,59.1479,59.2343,18685.0
2019-07-15 15:00:00,68.59,68.61,68.38,68.58,27174.0,59.2516,59.2689,59.0702,59.243,27174.0
2019-07-15 15:30:00,68.58,68.9,68.58,68.65,77554.0,59.243,59.5194,59.243,59.3034,77554.0
2019-07-16 09:30:00,66.25,69.19,65.86,68.82,227733.0,57.2302,59.7699,56.8933,59.4503,227733.0
2019-07-16 10:00:00,68.82,70.6,68.67,70.43,124565.0,59.4503,60.9879,59.3207,60.8411,124565.0
2019-07-16 10:30:00,70.4,70.62,69.22,69.79,127032.0,60.8152,61.0052,59.7958,60.2882,127032.0
2019-07-16 11:00:00,69.77,70.25,69.67,70.02,94937.0,60.271,60.6856,60.1846,60.4869,94937.0
2019-07-16 11:30:00,70.01,70.11,69.58,69.71,35301.0,60.4783,60.5647,60.1068,60.2191,35301.0
2019-07-16 12:00:00,69.8,69.84,69.45,69.78,32705.0,60.2969,60.3314,59.9945,60.2796,32705.0
2019-07-16 12:30:00,69.78,69.95,69.69,69.82,20421.0,60.2796,60.4264,60.2018,60.3141,20421.0
2019-07-16 13:00:00,69.8,70.36,69.8,70.31,34973.0,60.2969,60.7806,60.2969,60.7374,34973.0
2019-07-16 13:30:00,70.28,70.29,69.64,69.79,43871.0,60.7115,60.7202,60.1586,60.2882,43871.0
2019-07-16 14:00:00,69.86,70.03,69.69,69.98,25754.0,60.3487,60.4956,60.2018,60.4524,25754.0
2019-07-16 14:30:00,70.01,70.03,69.8,69.91,34339.0,60.4783,60.4956,60.2969,60.3919,34339.0
2019-07-16 15:00:00,69.89,70.04,69.85,70.03,54332.0,60.3746,60.5042,60.3401,60.4956,54332.0
2019-07-16 15:30:00,70.03,70.18,69.88,70.0,83529.0,60.4956,60.6251,60.366,60.4696,83529.0
2019-07-17 09:30:00,70.32,70.5,68.98,69.67,76628.0,60.7461,60.9016,59.5885,60.1846,76628.0
2019-07-17 10:00:00,69.72,69.93,69.43,69.5,33191.0,60.2278,60.4092,59.9772,60.0377,33191.0
2019-07-17 10:30:00,69.42,69.59,69.05,69.45,50243.0,59.9686,60.1155,59.649,59.9945,50243.0
2019-07-17 11:00:00,69.47,70.07,69.46,69.96,54124.0,60.0118,60.5301,60.0032,60.4351,54124.0
2019-07-17 11:30:00,70.08,70.14,69.87,69.87,16148.0,60.5387,60.5906,60.3573,60.3573,16148.0
2019-07-17 12:00:00,69.86,69.86,69.45,69.51,9865.0,60.3487,60.3487,59.9945,60.0463,9865.0
2019-07-17 12:30:00,69.51,69.66,69.46,69.5,13131.0,60.0463,60.1759,60.0032,60.0377,13131.0
2019-07-17 13:00:00,69.51,69.64,69.46,69.54,11315.0,60.0463,60.1586,60.0032,60.0723,11315.0
2019-07-17 13:30:00,69.56,69.68,69.5,69.65,14402.0,60.0895,60.1932,60.0377,60.1673,14402.0
2019-07-17 14:00:00,69.64,69.67,69.48,69.57,17111.0,60.1586,60.1846,60.0204,60.0982,17111.0
2019-07-17 14:30:00,69.6,69.65,69.45,69.53,20150.0,60.1241,60.1673,59.9945,60.0636,20150.0
2019-07-17 15:00:00,69.53,69.73,69.45,69.61,20853.0,60.0636,60.2364,59.9945,60.1327,20853.0
2019-07-17 15:30:00,69.61,69.94,69.61,69.82,75546.0,60.1327,60.4178,60.1327,60.3141,75546.0
2019-07-18 09:30:00,69.28,69.95,69.1,69.88,58425.0,59.8477,60.4264,59.6922,60.366,58425.0
2019-07-18 10:00:00,69.98,70.11,69.73,69.95,24289.0,60.4524,60.5647,60.2364,60.4264,24289.0
2019-07-18 10:30:00,70.01,70.09,69.6,69.78,34195.0,60.4783,60.5474,60.1241,60.2796,34195.0
2019-07-18 11:00:00,69.8,69.86,69.48,69.53,40812.0,60.2969,60.3487,60.0204,60.0636,40812.0
2019-07-18 11:30:00,69.55,69.64,69.03,69.22,14101.0,60.0809,60.1586,59.6317,59.7958,14101.0
2019-07-18 12:00:00,69.18,69.37,69.06,69.3,15806.0,59.7613,59.9254,59.6576,59.8649,15806.0
2019-07-18 12:30:00,69.28,69.5,69.25,69.34,13082.0,59.8477,60.0377,59.8217,59.8995,13082.0
2019-07-18 13:00:00,69.32,69.36,69.19,69.2,11473.0,59.8822,59.9168,59.7699,59.7786,11473.0
2019-07-18 13:30:00,69.22,69.3,69.01,69.09,25326.0,59.7958,59.8649,59.6144,59.6835,25326.0
2019-07-18 14:00:00,69.09,69.35,69.09,69.33,27240.0,59.6835,59.9081,59.6835,59.8909,27240.0
2019-07-18 14:30:00,69.29,69.66,69.27,69.66,19060.0,59.8563,60.1759,59.839,60.1759,19060.0
2019-07-18 15:00:00,69.68,69.87,69.51,69.59,40032.0,60.1932,60.3573,60.0463,60.1155,40032.0
2019-07-18 15:30:00,69.58,69.95,69.5,69.78,131566.0,60.1068,60.4264,60.0377,60.2796,131566.0
2019-07-19 09:30:00,72.23,74.54,72.0,72.6,248310.0,62.396,64.3915,62.1973,62.7157,248310.0
2019-07-19 10:00:00,72.66,73.38,72.46,72.98,106961.0,62.7675,63.3895,62.5947,63.0439,106961.0
2019-07-19 10:30:00,72.92,73.19,72.41,72.68,82201.0,62.9921,63.2253,62.5515,62.7848,82201.0
2019-07-19 11:00:00,72.67,72.98,72.18,72.39,201874.0,62.7761,63.0439,62.3528,62.5342,201874.0
2019-07-19 11:30:00,72.41,73.18,72.38,73.15,43316.0,62.5515,63.2167,62.5256,63.1908,43316.0
2019-07-19 12:00:00,73.16,73.98,73.12,73.55,38270.0,63.1994,63.9078,63.1649,63.5363,38270.0
2019-07-19 12:30:00,73.51,73.58,73.15,73.31,31708.0,63.5018,63.5622,63.1908,63.329,31708.0
2019-07-19 13:00:00,73.31,73.47,73.15,73.22,33411.0,63.329,63.4672,63.1908,63.2512,33411.0
2019-07-19 13:30:00,73.21,73.57,73.21,73.51,32795.0,63.2426,63.5536,63.2426,63.5018,32795.0
2019-07-19 14:00:00,73.48,73.49,72.75,72.78,34020.0,63.4758,63.4845,62.8452,62.8711,34020.0
2019-07-19 14:30:00,72.81,72.97,72.3,72.4,73111.0,62.8971,63.0353,62.4565,62.5429,73111.0
2019-07-19 15:00:00,72.38,72.42,72.04,72.11,81954.0,62.5256,62.5602,62.2319,62.2924,81954.0
2019-07-19 15:30:00,72.1,72.23,71.85,71.87,217592.0,62.2837,62.396,62.0678,62.085,217592.0
2019-07-22 09:30:00,72.96,73.53,72.54,73.16,54859.0,63.0266,63.519,62.6638,63.1994,54859.0
2019-07-22 10:00:00,73.14,73.19,72.38,72.45,34357.0,63.1821,63.2253,62.5256,62.5861,34357.0
2019-07-22 10:30:00,72.45,72.59,72.15,72.42,34152.0,62.5861,62.707,62.3269,62.5602,34152.0
2019-07-22 11:00:00,72.38,72.85,72.29,72.75,32821.0,62.5256,62.9316,62.4479,62.8452,32821.0
2019-07-22 11:30:00,72.7,72.94,72.54,72.84,11688.0,62.802,63.0094,62.6638,62.923,11688.0
2019-07-22 12:00:00,72.8,72.82,72.6,72.74,12770.0,62.8884,62.9057,62.7157,62.8366,12770.0
2019-07-22 12:30:00,72.76,72.86,72.65,72.79,11364.0,62.8539,62.9403,62.7588,62.8798,11364.0
2019-07-22 13:00:00,72.89,72.9,72.72,72.72,12394.0,62.9662,62.9748,62.8193,62.8193,12394.0
2019-07-22 13:30:00,72.72,72.75,72.29,72.31,13593.0,62.8193,62.8452,62.4479,62.4651,13593.0
2019-07-22 14:00:00,72.33,72.4,72.19,72.23,13037.0,62.4824,62.5429,62.3615,62.396,13037.0
2019-07-22 14:30:00,72.22,72.25,71.69,71.73,33244.0,62.3874,62.4133,61.9295,61.9641,33244.0
2019-07-22 15:00:00,71.73,71.92,71.6,71.87,48017.0,61.9641,62.1282,61.8518,62.085,48017.0
2019-07-22 15:30:00,71.85,72.11,71.78,72.06,146451.0,62.0678,62.2924,62.0073,62.2492,146451.0
2019-07-23 09:30:00,73.81,74.48,73.25,74.31,98094.0,63.7609,64.3397,63.2772,64.1928,98094.0
2019-07-23 10:00:00,74.31,74.57,73.7,73.78,57052.0,64.1928,64.4174,63.6659,63.735,57052.0
2019-07-23 10:30:00,73.84,74.33,73.78,74.17,41583.0,63.7868,64.2101,63.735,64.0719,41583.0
2019-07-23 11:00:00,74.15,74.24,73.94,74.03,27508.0,64.0546,64.1324,63.8732,63.951,27508.0
2019-07-23 11:30:00,74.02,74.15,73.98,74.11,16745.0,63.9423,64.0546,63.9078,64.0201,16745.0
2019-07-23 12:00:00,74.09,74.17,73.92,73.99,19380.0,64.0028,64.0719,63.8559,63.9164,19380.0
2019-07-23 12:30:00,74.04,74.15,73.98,74.1,14643.0,63.9596,64.0546,63.9078,64.0114,14643.0
2019-07-23 13:00:00,74.1,74.19,73.86,73.91,29747.0,64.0114,64.0892,63.8041,63.8473,29747.0
2019-07-23 13:30:00,73.9,74.06,73.75,74.03,32603.0,63.8387,63.9769,63.7091,63.951,32603.0
2019-07-23 14:00:00,74.03,74.25,73.98,74.14,36262.0,63.951,64.141,63.9078,64.046,36262.0
2019-07-23 14:30:00,74.13,74.34,74.11,74.2,123961.0,64.0373,64.2188,64.0201,64.0978,123961.0
2019-07-23 15:00:00,74.2,74.44,73.96,74.34,57767.0,64.0978,64.3051,63.8905,64.2188,57767.0
2019-07-23 15:30:00,74.35,74.47,74.16,74.46,99378.0,64.2274,64.3311,64.0633,64.3224,99378.0
2019-07-24 09:30:00,75.18,75.7,74.83,74.88,47230.0,64.9444,65.3936,64.642,64.6852,47230.0
2019-07-24 10:00:00,74.87,74.99,74.61,74.95,20375.0,64.6766,64.7803,64.452,64.7457,20375.0
2019-07-24 10:30:00,74.98,75.46,74.91,75.41,18823.0,64.7716,65.1863,64.7111,65.1431,18823.0
2019-07-24 11:00:00,75.35,75.54,75.26,75.31,27266.0,65.0912,65.2554,65.0135,65.0567,27266.0
2019-07-24 11:30:00,75.34,75.76,75.33,75.67,15751.0,65.0826,65.4454,65.074,65.3677,15751.0
2019-07-24 12:00:00,75.63,76.09,75.5,76.05,27238.0,65.3331,65.7305,65.2208,65.6959,27238.0
2019-07-24 12:30:00,76.03,76.27,75.99,76.24,48098.0,65.6787,65.886,65.6441,65.8601,48098.0
2019-07-24 13:00:00,76.21,76.25,76.02,76.16,19821.0,65.8342,65.8687,65.67,65.791,19821.0
2019-07-24 13:30:00,76.17,76.35,76.16,76.33,31589.0,65.7996,65.9551,65.791,65.9378,31589.0
2019-07-24 14:00:00,76.35,76.54,76.21,76.27,40443.0,65.9551,66.1192,65.8342,65.886,40443.0
2019-07-24 14:30:00,76.27,76.37,76.11,76.36,24356.0,65.886,65.9724,65.7478,65.9637,24356.0
2019-07-24 15:00:00,76.3,76.69,76.19,76.66,52596.0,65.9119,66.2488,65.8169,66.2229,52596.0
2019-07-24 15:30:00,76.66,77.11,76.64,77.05,136273.0,66.2229,66.6116,66.2056,66.5598,136273.0
2019-07-25 09:30:00,74.87,75.11,74.24,75.0,98096.0,64.6766,64.8839,64.1324,64.7889,98096.0
2019-07-25 10:00:00,75.04,75.08,74.52,74.94,36509.0,64.8235,64.858,64.3742,64.7371,36509.0
2019-07-25 10:30:00,74.91,75.21,74.91,74.97,22637.0,64.7111,64.9703,64.7111,64.763,22637.0
2019-07-25 11:00:00,75.01,75.18,74.76,74.87,51366.0,64.7975,64.9444,64.5816,64.6766,51366.0
2019-07-25 11:30:00,74.82,75.01,74.82,75.01,12737.0,64.6334,64.7975,64.6334,64.7975,12737.0
2019-07-25 12:00:00,74.99,75.05,74.43,74.83,26400.0,64.7803,64.8321,64.2965,64.642,26400.0
2019-07-25 12:30:00,74.83,74.84,74.25,74.28,17439.0,64.642,64.6507,64.141,64.1669,17439.0
2019-07-25 13:00:00,74.29,74.76,74.26,74.73,13492.0,64.1756,64.5816,64.1496,64.5557,13492.0
2019-07-25 13:30:00,74.7,74.74,74.41,74.43,13727.0,64.5297,64.5643,64.2792,64.2965,13727.0
2019-07-25 14:00:00,74.43,74.62,74.4,74.62,19704.0,64.2965,64.4606,64.2706,64.4606,19704.0
2019-07-25 14:30:00,74.59,74.59,74.36,74.5,23131.0,64.4347,64.4347,64.236,64.357,23131.0
2019-07-25 15:00:00,74.49,74.72,74.3,74.64,26301.0,64.3483,64.547,64.1842,64.4779,26301.0
2019-07-25 15:30:00,74.64,74.83,74.49,74.59,69286.0,64.4779,64.642,64.3483,64.4347,69286.0
2019-07-26 09:30:00,74.96,75.03,74.17,74.71,30204.0,64.7543,64.8148,64.0719,64.5384,30204.0
2019-07-26 10:00:00,74.74,74.82,74.27,74.27,26260.0,64.5643,64.6334,64.1583,64.1583,26260.0
2019-07-26 10:30:00,74.21,74.56,74.19,74.31,17728.0,64.1065,64.4088,64.0892,64.1928,17728.0
2019-07-26 11:00:00,74.29,74.43,74.18,74.37,19217.0,64.1756,64.2965,64.0805,64.2447,19217.0
2019-07-26 11:30:00,74.37,74.4,74.01,74.4,12706.0,64.2447,64.2706,63.9337,64.2706,12706.0
2019-07-26 12:00:00,74.36,74.41,74.12,74.19,7711.0,64.236,64.2792,64.0287,64.0892,7711.0
2019-07-26 12:30:00,74.24,74.46,74.2,74.38,8320.0,64.1324,64.3224,64.0978,64.2533,8320.0
2019-07-26 13:00:00,74.39,74.53,74.21,74.25,8900.0,64.2619,64.3829,64.1065,64.141,8900.0
2019-07-26 13:30:00,74.2,74.55,74.2,74.37,10484.0,64.0978,64.4002,64.0978,64.2447,10484.0
2019-07-26 14:00:00,74.31,74.7,74.31,74.57,10767.0,64.1928,64.5297,64.1928,64.4174,10767.0
2019-07-26 14:30:00,74.57,74.67,74.48,74.58,12028.0,64.4174,64.5038,64.3397,64.4261,12028.0
2019-07-26 15:00:00,74.59,74.67,74.44,74.48,13382.0,64.4347,64.5038,64.3051,64.3397,13382.0
2019-07-26 15:30:00,74.48,74.57,74.27,74.31,48611.0,64.3397,64.4174,64.1583,64.1928,48611.0
2019-07-29 09:30:00,73.67,73.75,73.0,73.57,28745.0,63.64,63.7091,63.0612,63.5536,28745.0
2019-07-29 10:00:00,73.54,73.66,73.4,73.54,22754.0,63.5277,63.6313,63.4067,63.5277,22754.0
2019-07-29 10:30:00,73.53,73.9,73.18,73.81,33353.0,63.519,63.8387,63.2167,63.7609,33353.0
2019-07-29 11:00:00,73.82,73.86,73.56,73.65,18822.0,63.7696,63.8041,63.5449,63.6227,18822.0
2019-07-29 11:30:00,73.67,74.03,73.56,74.0,6377.0,63.64,63.951,63.5449,63.925,6377.0
2019-07-29 12:00:00,74.0,74.07,73.88,74.02,8817.0,63.925,63.9855,63.8214,63.9423,8817.0
2019-07-29 12:30:00,74.01,74.27,74.01,74.27,12832.0,63.9337,64.1583,63.9337,64.1583,12832.0
2019-07-29 13:00:00,74.3,74.31,74.19,74.3,24911.0,64.1842,64.1928,64.0892,64.1842,24911.0
2019-07-29 13:30:00,74.38,74.55,74.26,74.48,110263.0,64.2533,64.4002,64.1496,64.3397,110263.0
2019-07-29 14:00:00,74.46,74.62,74.27,74.55,55865.0,64.3224,64.4606,64.1583,64.4002,55865.0
2019-07-29 14:30:00,74.53,74.72,74.47,74.7,16250.0,64.3829,64.547,64.3311,64.5297,16250.0
2019-07-29 15:00:00,74.67,74.73,74.5,74.54,22131.0,64.5038,64.5557,64.357,64.3915,22131.0
2019-07-29 15:30:00,74.56,74.61,74.28,74.28,58067.0,64.4088,64.452,64.1669,64.1669,58067.0
2019-07-30 09:30:00,72.72,72.95,72.44,72.64,27222.0,62.8193,63.018,62.5774,62.7502,27222.0
2019-07-30 10:00:00,72.55,72.77,72.22,72.28,12885.0,62.6725,62.8625,62.3874,62.4392,12885.0
2019-07-30 10:30:00,72.29,72.56,72.17,72.27,15299.0,62.4479,62.6811,62.3442,62.4306,15299.0
2019-07-30 11:00:00,72.29,72.83,72.29,72.58,26275.0,62.4479,62.9143,62.4479,62.6984,26275.0
2019-07-30 11:30:00,72.61,72.97,72.6,72.62,19319.0,62.7243,63.0353,62.7157,62.7329,19319.0
2019-07-30 12:00:00,72.6,72.75,72.52,72.73,12831.0,62.7157,62.8452,62.6465,62.828,12831.0
2019-07-30 12:30:00,72.72,72.73,72.63,72.67,11435.0,62.8193,62.828,62.7416,62.7761,11435.0
2019-07-30 13:00:00,72.67,72.85,72.59,72.81,9973.0,62.7761,62.9316,62.707,62.8971,9973.0
2019-07-30 13:30:00,72.84,72.87,72.74,72.75,25618.0,62.923,62.9489,62.8366,62.8452,25618.0
2019-07-30 14:00:00,72.78,72.8,72.7,72.77,17192.0,62.8711,62.8884,62.802,62.8625,17192.0
2019-07-30 14:30:00,72.77,72.79,72.66,72.73,17748.0,62.8625,62.8798,62.7675,62.828,17748.0
2019-07-30 15:00:00,72.71,72.79,72.68,72.75,29104.0,62.8107,62.8798,62.7848,62.8452,29104.0
2019-07-30 15:30:00,72.75,72.81,72.5,72.61,90819.0,62.8452,62.8971,62.6293,62.7243,90819.0
2019-07-31 09:30:00,73.17,73.37,72.9,73.25,55980.0,63.208,63.3808,62.9748,63.2772,55980.0
2019-07-31 10:00:00,73.2,73.2,72.94,72.98,30522.0,63.234,63.234,63.0094,63.0439,30522.0
2019-07-31 10:30:00,72.97,73.0,72.71,72.95,19230.0,63.0353,63.0612,62.8107,63.018,19230.0
2019-07-31 11:00:00,72.95,73.14,72.85,72.87,18900.0,63.018,63.1821,62.9316,62.9489,18900.0
2019-07-31 11:30:00,72.89,72.95,72.77,72.84,14637.0,62.9662,63.018,62.8625,62.923,14637.0
2019-07-31 12:00:00,72.87,72.91,72.81,72.86,24612.0,62.9489,62.9834,62.8971,62.9403,24612.0
2019-07-31 12:30:00,72.92,73.1,72.91,73.1,6321.0,62.9921,63.1476,62.9834,63.1476,6321.0
2019-07-31 13:00:00,73.09,73.48,73.09,73.45,7010.0,63.1389,63.4758,63.1389,63.4499,7010.0
2019-07-31 13:30:00,73.46,73.5,73.17,73.19,16360.0,63.4586,63.4931,63.208,63.2253,16360.0
2019-07-31 14:00:00,73.04,73.26,72.86,73.06,15442.0,63.0957,63.2858,62.9403,63.113,15442.0
2019-07-31 14:30:00,73.04,73.22,71.48,72.34,21938.0,63.0957,63.2512,61.7481,62.4911,21938.0
2019-07-31 15:00:00,72.31,72.81,72.21,72.6,34717.0,62.4651,62.8971,62.3787,62.7157,34717.0
2019-07-31 15:30:00,72.59,72.77,72.16,72.16,192235.0,62.707,62.8625,62.3356,62.3356,192235.0
2019-08-01 09:30:00,72.37,72.74,72.29,72.35,20283.0,62.517,62.8366,62.4479,62.4997,20283.0
2019-08-01 10:00:00,72.36,72.36,71.82,71.94,9025.0,62.5083,62.5083,62.0418,62.1455,9025.0
2019-08-01 10:30:00,71.89,72.17,71.7,72.15,19965.0,62.1023,62.3442,61.9382,62.3269,19965.0
2019-08-01 11:00:00,72.17,72.43,72.04,72.42,24539.0,62.3442,62.5688,62.2319,62.5602,24539.0
2019-08-01 11:30:00,72.38,72.54,72.17,72.27,9232.0,62.5256,62.6638,62.3442,62.4306,9232.0
2019-08-01 12:00:00,72.26,72.31,71.8,72.1,5012.0,62.4219,62.4651,62.0246,62.2837,5012.0
2019-08-01 12:30:00,72.18,72.26,71.98,71.98,3981.0,62.3528,62.4219,62.1801,62.1801,3981.0
2019-08-01 13:00:00,71.98,72.1,71.47,71.47,13541.0,62.1801,62.2837,61.7395,61.7395,13541.0
2019-08-01 13:30:00,71.44,71.53,69.72,70.1,14936.0,61.7136,61.7913,60.2278,60.556,14936.0
2019-08-01 14:00:00,70.17,70.3,69.29,69.48,21717.0,60.6165,60.7288,59.8563,60.0204,21717.0
2019-08-01 14:30:00,69.4,69.97,69.3,69.76,21907.0,59.9513,60.4437,59.8649,60.2623,21907.0
2019-08-01 15:00:00,69.83,70.05,69.58,69.89,43828.0,60.3228,60.5128,60.1068,60.3746,43828.0
2019-08-01 15:30:00,69.92,70.08,69.79,69.89,105828.0,60.4005,60.5387,60.2882,60.3746,105828.0
2019-08-02 09:30:00,69.47,69.76,69.01,69.2,30245.0,60.0118,60.2623,59.6144,59.7786,30245.0
2019-08-02 10:00:00,69.13,69.3,68.63,68.92,28011.0,59.7181,59.8649,59.2862,59.5367,28011.0
2019-08-02 10:30:00,68.92,68.95,68.4,68.82,22542.0,59.5367,59.5626,59.0875,59.4503,22542.0
2019-08-02 11:00:00,68.82,69.47,68.8,69.12,23816.0,59.4503,60.0118,59.433,59.7094,23816.0
2019-08-02 11:30:00,69.1,69.24,68.92,69.06,8812.0,59.6922,59.8131,59.5367,59.6576,8812.0
2019-08-02 12:00:00,69.05,69.59,69.05,69.57,7525.0,59.649,60.1155,59.649,60.0982,7525.0
2019-08-02 12:30:00,69.56,69.56,69.24,69.33,5857.0,60.0895,60.0895,59.8131,59.8909,5857.0
2019-08-02 13:00:00,69.32,69.38,69.01,69.04,7429.0,59.8822,59.934,59.6144,59.6403,7429.0
2019-08-02 13:30:00,69.02,69.31,68.92,69.27,8770.0,59.6231,59.8736,59.5367,59.839,8770.0
2019-08-02 14:00:00,69.29,69.54,69.27,69.45,6671.0,59.8563,60.0723,59.839,59.9945,6671.0
2019-08-02 14:30:00,69.36,69.57,69.32,69.55,8636.0,59.9168,60.0982,59.8822,60.0809,8636.0
2019-08-02 15:00:00,69.55,69.77,69.38,69.7,12415.0,60.0809,60.271,59.934,60.2105,12415.0
2019-08-02 15:30:00,69.62,69.8,69.11,69.47,55973.0,60.1414,60.2969,59.7008,60.0118,55973.0
2019-08-05 09:30:00,67.85,68.0,67.07,67.26,99514.0,58.6124,58.7419,57.9386,58.1027,99514.0
2019-08-05 10:00:00,67.22,67.34,66.84,66.89,49517.0,58.0681,58.1718,57.7399,57.7831,49517.0
2019-08-05 10:30:00,66.87,66.99,66.48,66.96,39155.0,57.7658,57.8694,57.4289,57.8435,39155.0
2019-08-05 11:00:00,66.94,67.0,66.78,66.95,27971.0,57.8262,57.8781,57.688,57.8349,27971.0
2019-08-05 11:30:00,66.95,67.09,66.74,66.86,17035.0,57.8349,57.9558,57.6535,57.7571,17035.0
2019-08-05 12:00:00,66.86,66.92,66.7,66.78,17147.0,57.7571,57.809,57.6189,57.688,17147.0
2019-08-05 12:30:00,66.78,66.89,66.52,66.56,16619.0,57.688,57.7831,57.4634,57.498,16619.0
2019-08-05 13:00:00,66.56,66.82,66.47,66.81,13678.0,57.498,57.7226,57.4202,57.7139,13678.0
2019-08-05 13:30:00,66.8,67.0,66.75,67.0,26195.0,57.7053,57.8781,57.6621,57.8781,26195.0
2019-08-05 14:00:00,67.0,67.08,66.9,67.05,33039.0,57.8781,57.9472,57.7917,57.9213,33039.0
2019-08-05 14:30:00,67.07,67.17,66.91,67.04,27535.0,57.9386,58.0249,57.8003,57.9126,27535.0
2019-08-05 15:00:00,67.0,67.59,66.91,67.28,42137.0,57.8781,58.3878,57.8003,58.12,42137.0
2019-08-05 15:30:00,67.23,67.7,67.14,67.48,99898.0,58.0768,58.4828,57.999,58.2927,99898.0
2019-08-06 09:30:00,68.12,68.64,67.98,68.06,37474.0,58.8456,59.2948,58.7247,58.7938,37474.0
2019-08-06 10:00:00,68.12,68.15,67.63,67.7,16277.0,58.8456,58.8715,58.4223,58.4828,16277.0
2019-08-06 10:30:00,67.76,67.95,67.68,67.88,15208.0,58.5346,58.6987,58.4655,58.6383,15208.0
2019-08-06 11:00:00,67.85,67.85,67.43,67.53,13297.0,58.6124,58.6124,58.2495,58.3359,13297.0
2019-08-06 11:30:00,67.54,67.96,67.5,67.96,9769.0,58.3446,58.7074,58.31,58.7074,9769.0
2019-08-06 12:00:00,68.0,68.0,67.52,67.55,7927.0,58.7419,58.7419,58.3273,58.3532,7927.0
2019-08-06 12:30:00,67.55,67.63,67.48,67.54,3733.0,58.3532,58.4223,58.2927,58.3446,3733.0
2019-08-06 13:00:00,67.52,67.75,67.51,67.66,14972.0,58.3273,58.526,58.3186,58.4482,14972.0
2019-08-06 13:30:00,67.56,67.82,67.56,67.82,3651.0,58.3618,58.5864,58.3618,58.5864,3651.0
2019-08-06 14:00:00,67.77,68.05,67.61,68.05,6446.0,58.5432,58.7851,58.405,58.7851,6446.0
2019-08-06 14:30:00,68.03,68.22,67.92,68.08,7308.0,58.7678,58.932,58.6728,58.811,7308.0
2019-08-06 15:00:00,68.09,68.29,68.08,68.16,11215.0,58.8197,58.9924,58.811,58.8801,11215.0
2019-08-06 15:30:00,68.14,68.38,68.11,68.33,40127.0,58.8629,59.0702,58.837,59.027,40127.0
2019-08-07 09:30:00,68.44,68.44,67.31,67.33,35355.0,59.122,59.122,58.1459,58.1632,35355.0
2019-08-07 10:00:00,67.22,67.72,67.15,67.48,24185.0,58.0681,58.5001,58.0077,58.2927,24185.0
2019-08-07 10:30:00,67.51,67.91,67.51,67.86,13798.0,58.3186,58.6642,58.3186,58.621,13798.0
2019-08-07 11:00:00,67.83,67.94,67.52,67.52,15963.0,58.5951,58.6901,58.3273,58.3273,15963.0
2019-08-07 11:30:00,67.52,68.15,67.52,68.0,19857.0,58.3273,58.8715,58.3273,58.7419,19857.0
2019-08-07 12:00:00,67.94,68.05,67.79,68.02,5401.0,58.6901,58.7851,58.5605,58.7592,5401.0
2019-08-07 12:30:00,68.04,68.16,67.92,67.95,6959.0,58.7765,58.8801,58.6728,58.6987,6959.0
2019-08-07 13:00:00,68.01,68.06,67.88,67.96,13939.0,58.7506,58.7938,58.6383,58.7074,13939.0
2019-08-07 13:30:00,68.01,68.36,68.0,68.31,12870.0,58.7506,59.0529,58.7419,59.0097,12870.0
2019-08-07 14:00:00,68.3,68.49,68.22,68.47,17287.0,59.0011,59.1652,58.932,59.1479,17287.0
2019-08-07 14:30:00,68.43,68.59,68.35,68.55,13418.0,59.1134,59.2516,59.0443,59.2171,13418.0
2019-08-07 15:00:00,68.53,68.6,68.32,68.58,16866.0,59.1998,59.2602,59.0184,59.243,16866.0
2019-08-07 15:30:00,68.59,68.84,68.43,68.59,68212.0,59.2516,59.4676,59.1134,59.2516,68212.0
2019-08-08 09:30:00,69.1,69.78,69.02,69.49,15518.0,59.6922,60.2796,59.6231,60.0291,15518.0
2019-08-08 10:00:00,69.4,69.43,69.03,69.12,8074.0,59.9513,59.9772,59.6317,59.7094,8074.0
2019-08-08 10:30:00,69.19,69.47,69.17,69.26,5512.0,59.7699,60.0118,59.7526,59.8304,5512.0
2019-08-08 11:00:00,69.32,69.68,69.3,69.58,14370.0,59.8822,60.1932,59.8649,60.1068,14370.0
2019-08-08 11:30:00,69.53,69.88,69.52,69.8,9119.0,60.0636,60.366,60.055,60.2969,9119.0
2019-08-08 12:00:00,69.85,70.06,69.71,69.72,5323.0,60.3401,60.5215,60.2191,60.2278,5323.0
2019-08-08 12:30:00,69.69,69.97,69.67,69.97,9047.0,60.2018,60.4437,60.1846,60.4437,9047.0
2019-08-08 13:00:00,69.93,69.95,69.78,69.82,8987.0,60.4092,60.4264,60.2796,60.3141,8987.0
2019-08-08 13:30:00,69.85,69.97,69.79,69.79,7964.0,60.3401,60.4437,60.2882,60.2882,7964.0
2019-08-08 14:00:00,69.76,69.78,69.6,69.67,14081.0,60.2623,60.2796,60.1241,60.1846,14081.0
2019-08-08 14:30:00,69.69,69.77,69.54,69.76,13726.0,60.2018,60.271,60.0723,60.2623,13726.0
2019-08-08 15:00:00,69.75,69.83,69.64,69.77,21150.0,60.2537,60.3228,60.1586,60.271,21150.0
2019-08-08 15:30:00,69.76,69.89,69.63,69.69,63343.0,60.2623,60.3746,60.15,60.2018,63343.0
2019-08-09 09:30:00,69.08,69.16,68.64,68.8,30531.0,59.6749,59.744,59.2948,59.433,30531.0
2019-08-09 10:00:00,68.79,68.89,68.47,68.47,16020.0,59.4244,59.5108,59.1479,59.1479,16020.0
2019-08-09 10:30:00,68.51,68.58,68.32,68.38,15273.0,59.1825,59.243,59.0184,59.0702,15273.0
2019-08-09 11:00:00,68.35,68.58,68.3,68.34,12059.0,59.0443,59.243,59.0011,59.0356,12059.0
2019-08-09 11:30:00,68.38,68.46,68.1,68.17,5730.0,59.0702,59.1393,58.8283,58.8888,5730.0
2019-08-09 12:00:00,68.08,68.24,67.98,68.01,6051.0,58.811,58.9493,58.7247,58.7506,6051.0
2019-08-09 12:30:00,68.01,68.38,67.84,68.16,9755.0,58.7506,59.0702,58.6037,58.8801,9755.0
2019-08-09 13:00:00,68.19,68.33,68.1,68.31,24804.0,58.9061,59.027,58.8283,59.0097,24804.0
2019-08-09 13:30:00,68.36,68.4,68.19,68.21,6612.0,59.0529,59.0875,58.9061,58.9233,6612.0
2019-08-09 14:00:00,68.22,68.32,68.2,68.27,6231.0,58.932,59.0184,58.9147,58.9752,6231.0
2019-08-09 14:30:00,68.26,68.4,68.11,68.39,13180.0,58.9665,59.0875,58.837,59.0788,13180.0
2019-08-09 15:00:00,68.37,68.67,68.33,68.66,24044.0,59.0616,59.3207,59.027,59.3121,24044.0
2019-08-09 15:30:00,68.65,68.78,68.24,68.24,45660.0,59.3034,59.4157,58.9493,58.9493,45660.0
2019-08-12 09:30:00,67.86,67.94,67.41,67.53,24784.0,58.621,58.6901,58.2323,58.3359,24784.0
2019-08-12 10:00:00,67.43,67.55,67.27,67.36,25073.0,58.2495,58.3532,58.1113,58.1891,25073.0
2019-08-12 10:30:00,67.42,67.43,67.18,67.35,21083.0,58.2409,58.2495,58.0336,58.1804,21083.0
2019-08-12 11:00:00,67.3,67.52,67.14,67.4,25660.0,58.1372,58.3273,57.999,58.2236,25660.0
2019-08-12 11:30:00,67.36,67.5,67.18,67.44,5296.0,58.1891,58.31,58.0336,58.2582,5296.0
2019-08-12 12:00:00,67.42,67.5,67.19,67.4,4145.0,58.2409,58.31,58.0422,58.2236,4145.0
2019-08-12 12:30:00,67.4,67.54,67.16,67.21,4200.0,58.2236,58.3446,58.0163,58.0595,4200.0
2019-08-12 13:00:00,67.29,67.52,67.29,67.46,3529.0,58.1286,58.3273,58.1286,58.2755,3529.0
2019-08-12 13:30:00,67.47,67.57,67.4,67.41,15395.0,58.2841,58.3705,58.2236,58.2323,15395.0
2019-08-12 14:00:00,67.35,67.59,67.31,67.5,10932.0,58.1804,58.3878,58.1459,58.31,10932.0
2019-08-12 14:30:00,67.5,67.5,67.28,67.29,7550.0,58.31,58.31,58.12,58.1286,7550.0
2019-08-12 15:00:00,67.36,67.49,67.03,67.09,15897.0,58.1891,58.3014,57.904,57.9558,15897.0
2019-08-12 15:30:00,67.08,67.2,66.97,66.98,13601.0,57.9472,58.0509,57.8522,57.8608,13601.0
2019-08-13 09:30:00,67.18,69.1,66.88,69.02,36300.0,58.0336,59.6922,57.7744,59.6231,36300.0
2019-08-13 10:00:00,69.07,69.43,68.41,69.26,24492.0,59.6663,59.9772,59.0961,59.8304,24492.0
2019-08-13 10:30:00,69.26,69.34,68.56,68.56,20277.0,59.8304,59.8995,59.2257,59.2257,20277.0
2019-08-13 11:00:00,68.55,68.82,68.36,68.5,23680.0,59.2171,59.4503,59.0529,59.1739,23680.0
2019-08-13 11:30:00,68.5,68.59,68.33,68.58,27220.0,59.1739,59.2516,59.027,59.243,27220.0
2019-08-13 12:00:00,68.52,68.59,68.36,68.42,5180.0,59.1911,59.2516,59.0529,59.1048,5180.0
2019-08-13 12:30:00,68.44,68.58,68.33,68.41,7885.0,59.122,59.243,59.027,59.0961,7885.0
2019-08-13 13:00:00,68.37,68.5,68.2,68.24,4702.0,59.0616,59.1739,58.9147,58.9493,4702.0
2019-08-13 13:30:00,68.32,68.35,68.2,68.23,3432.0,59.0184,59.0443,58.9147,58.9406,3432.0
2019-08-13 14:00:00,68.24,68.27,68.02,68.08,9530.0,58.9493,58.9752,58.7592,58.811,9530.0
2019-08-13 14:30:00,68.08,68.14,67.98,68.05,8394.0,58.811,58.8629,58.7247,58.7851,8394.0
2019-08-13 15:00:00,68.0,68.04,67.88,67.97,18978.0,58.7419,58.7765,58.6383,58.716,18978.0
2019-08-13 15:30:00,67.97,68.06,67.76,67.98,80193.0,58.716,58.7938,58.5346,58.7247,80193.0
2019-08-14 09:30:00,66.27,66.27,65.5,65.72,29856.0,57.2475,57.2475,56.5823,56.7724,29856.0
2019-08-14 10:00:00,65.71,65.71,65.27,65.53,21005.0,56.7637,56.7637,56.3836,56.6082,21005.0
2019-08-14 10:30:00,65.53,65.6,65.26,65.29,38460.0,56.6082,56.6687,56.375,56.4009,38460.0
2019-08-14 11:00:00,65.26,65.32,65.07,65.17,28436.0,56.375,56.4268,56.2108,56.2972,28436.0
2019-08-14 11:30:00,65.19,65.21,64.85,64.96,15939.0,56.3145,56.3318,56.0208,56.1158,15939.0
2019-08-14 12:00:00,64.96,65.23,64.88,64.94,18701.0,56.1158,56.3491,56.0467,56.0985,18701.0
2019-08-14 12:30:00,64.94,65.07,64.6,64.62,13621.0,56.0985,56.2108,55.8048,55.8221,13621.0
2019-08-14 13:00:00,64.56,64.99,64.47,64.91,15385.0,55.7703,56.1417,55.6925,56.0726,15385.0
2019-08-14 13:30:00,64.82,65.01,64.72,64.78,15748.0,55.9949,56.159,55.9085,55.9603,15748.0
2019-08-14 14:00:00,64.78,64.78,64.52,64.55,19183.0,55.9603,55.9603,55.7357,55.7616,19183.0
2019-08-14 14:30:00,64.55,64.95,64.49,64.84,66106.0,55.7616,56.1072,55.7098,56.0122,66106.0
2019-08-14 15:00:00,64.83,65.27,64.79,65.11,35864.0,56.0035,56.3836,55.969,56.2454,35864.0
2019-08-14 15:30:00,65.07,65.19,64.92,65.02,51730.0,56.2108,56.3145,56.0813,56.1677,51730.0
2019-08-15 09:30:00,64.83,64.93,64.05,64.66,39046.0,56.0035,56.0899,55.3297,55.8567,39046.0
2019-08-15 10:00:00,64.58,64.68,64.12,64.13,9687.0,55.7876,55.8739,55.3902,55.3988,9687.0
2019-08-15 10:30:00,64.06,64.42,64.06,64.09,11110.0,55.3384,55.6493,55.3384,55.3643,11110.0
2019-08-15 11:00:00,64.1,64.18,63.81,64.0,23173.0,55.3729,55.442,55.1224,55.2865,23173.0
2019-08-15 11:30:00,64.0,64.0,63.36,63.61,74806.0,55.2865,55.2865,54.7337,54.9496,74806.0
2019-08-15 12:00:00,63.55,63.71,63.46,63.48,13824.0,54.8978,55.036,54.82,54.8373,13824.0
2019-08-15 12:30:00,63.43,63.51,63.34,63.45,10800.0,54.7941,54.8632,54.7164,54.8114,10800.0
2019-08-15 13:00:00,63.5,63.57,63.36,63.37,12317.0,54.8546,54.9151,54.7337,54.7423,12317.0
2019-08-15 13:30:00,63.35,63.36,62.69,62.69,10550.0,54.725,54.7337,54.1549,54.1549,10550.0
2019-08-15 14:00:00,62.72,63.17,62.72,63.03,17462.0,54.1808,54.5695,54.1808,54.4486,17462.0
2019-08-15 14:30:00,63.03,63.17,62.97,63.12,27466.0,54.4486,54.5695,54.3968,54.5263,27466.0
2019-08-15 15:00:00,63.1,63.46,63.05,63.06,30555.0,54.5091,54.82,54.4659,54.4745,30555.0
2019-08-15 15:30:00,63.06,63.47,63.06,63.34,73357.0,54.4745,54.8287,54.4745,54.7164,73357.0
2019-08-16 09:30:00,64.03,64.59,64.01,64.41,32574.0,55.3124,55.7962,55.2952,55.6407,32574.0
2019-08-16 10:00:00,64.39,64.96,64.25,64.86,19587.0,55.6234,56.1158,55.5025,56.0294,19587.0
2019-08-16 10:30:00,64.92,65.27,64.83,65.22,11150.0,56.0813,56.3836,56.0035,56.3404,11150.0
2019-08-16 11:00:00,65.19,65.29,65.02,65.22,14384.0,56.3145,56.4009,56.1677,56.3404,14384.0
2019-08-16 11:30:00,65.24,65.45,65.24,65.4,4755.0,56.3577,56.5391,56.3577,56.4959,4755.0
2019-08-16 12:00:00,65.38,65.65,65.36,65.6,19806.0,56.4786,56.7119,56.4614,56.6687,19806.0
2019-08-16 12:30:00,65.59,65.78,65.59,65.68,5955.0,56.66,56.8242,56.66,56.7378,5955.0
2019-08-16 13:00:00,65.69,65.94,65.64,65.86,22478.0,56.7464,56.9624,56.7032,56.8933,22478.0
2019-08-16 13:30:00,65.89,66.04,65.8,66.03,14116.0,56.9192,57.0488,56.8415,57.0401,14116.0
2019-08-16 14:00:00,66.0,66.2,65.92,66.09,38307.0,57.0142,57.187,56.9451,57.092,38307.0
2019-08-16 14:30:00,66.05,66.16,66.03,66.03,12681.0,57.0574,57.1524,57.0401,57.0401,12681.0
2019-08-16 15:00:00,66.04,66.05,65.91,66.03,35063.0,57.0488,57.0574,56.9365,57.0401,35063.0
2019-08-16 15:30:00,65.99,66.08,65.8,65.8,54067.0,57.0056,57.0833,56.8415,56.8415,54067.0
2019-08-19 09:30:00,66.65,66.92,66.47,66.57,18644.0,57.5757,57.809,57.4202,57.5066,18644.0
2019-08-19 10:00:00,66.53,66.59,65.91,66.23,10128.0,57.4721,57.5239,56.9365,57.2129,10128.0
2019-08-19 10:30:00,66.29,66.34,66.0,66.24,7203.0,57.2647,57.3079,57.0142,57.2216,7203.0
2019-08-19 11:00:00,66.25,66.32,66.03,66.15,9810.0,57.2302,57.2907,57.0401,57.1438,9810.0
2019-08-19 11:30:00,66.15,66.24,65.92,66.01,9076.0,57.1438,57.2216,56.9451,57.0229,9076.0
2019-08-19 12:00:00,66.06,66.22,66.05,66.08,7981.0,57.0661,57.2043,57.0574,57.0833,7981.0
2019-08-19 12:30:00,66.12,66.29,66.09,66.25,12301.0,57.1179,57.2647,57.092,57.2302,12301.0
2019-08-19 13:00:00,66.25,66.28,66.16,66.25,11612.0,57.2302,57.2561,57.1524,57.2302,11612.0
2019-08-19 13:30:00,66.25,66.31,66.14,66.18,7898.0,57.2302,57.282,57.1352,57.1697,7898.0
2019-08-19 14:00:00,66.19,66.24,66.14,66.19,7218.0,57.1784,57.2216,57.1352,57.1784,7218.0
2019-08-19 14:30:00,66.2,66.3,66.1,66.26,16066.0,57.187,57.2734,57.1006,57.2388,16066.0
2019-08-19 15:00:00,66.27,66.38,66.23,66.28,22668.0,57.2475,57.3425,57.2129,57.2561,22668.0
2019-08-19 15:30:00,66.28,66.53,66.17,66.23,97025.0,57.2561,57.4721,57.1611,57.2129,97025.0
2019-08-20 09:30:00,64.77,64.92,64.45,64.72,23857.0,56.4904,56.6212,56.2113,56.4467,23857.0
2019-08-20 10:00:00,64.71,64.84,64.39,64.49,16252.0,56.438,56.5514,56.1589,56.2461,16252.0
2019-08-20 10:30:00,64.53,64.72,64.34,64.7,24579.0,56.281,56.4467,56.1153,56.4293,24579.0
2019-08-20 11:00:00,64.68,64.73,64.26,64.43,27134.0,56.4119,56.4555,56.0456,56.1938,27134.0
2019-08-20 11:30:00,64.45,64.48,64.25,64.31,10699.0,56.2113,56.2374,56.0368,56.0892,10699.0
2019-08-20 12:00:00,64.32,64.36,64.23,64.26,8541.0,56.0979,56.1328,56.0194,56.0456,8541.0
2019-08-20 12:30:00,64.23,64.55,64.17,64.55,8402.0,56.0194,56.2985,55.9671,56.2985,8402.0
2019-08-20 13:00:00,64.48,64.68,64.41,64.64,5317.0,56.2374,56.4119,56.1764,56.377,5317.0
2019-08-20 13:30:00,64.61,64.68,64.44,64.67,5065.0,56.3508,56.4119,56.2025,56.4031,5065.0
2019-08-20 14:00:00,64.66,64.72,64.6,64.66,5070.0,56.3944,56.4467,56.3421,56.3944,5070.0
2019-08-20 14:30:00,64.65,64.81,64.65,64.81,6877.0,56.3857,56.5252,56.3857,56.5252,6877.0
2019-08-20 15:00:00,64.79,64.79,64.56,64.67,10847.0,56.5078,56.5078,56.3072,56.4031,10847.0
2019-08-20 15:30:00,64.67,64.86,64.39,64.43,53357.0,56.4031,56.5689,56.1589,56.1938,53357.0
2019-08-21 09:30:00,66.4,66.55,65.88,65.88,36960.0,57.912,58.0428,57.4585,57.4585,36960.0
2019-08-21 10:00:00,65.95,66.35,65.95,66.08,15427.0,57.5195,57.8684,57.5195,57.6329,15427.0
2019-08-21 10:30:00,66.02,66.34,66.01,66.06,27166.0,57.5806,57.8597,57.5718,57.6155,27166.0
2019-08-21 11:00:00,66.02,66.31,65.98,66.27,48219.0,57.5806,57.8335,57.5457,57.7986,48219.0
2019-08-21 11:30:00,66.26,66.73,66.19,66.5,16637.0,57.7899,58.1998,57.7288,57.9992,16637.0
2019-08-21 12:00:00,66.5,66.63,66.4,66.51,11503.0,57.9992,58.1126,57.912,58.0079,11503.0
2019-08-21 12:30:00,66.51,66.62,66.44,66.48,7825.0,58.0079,58.1039,57.9469,57.9818,7825.0
2019-08-21 13:00:00,66.5,66.54,66.43,66.54,12122.0,57.9992,58.0341,57.9382,58.0341,12122.0
2019-08-21 13:30:00,66.51,66.57,66.48,66.52,31796.0,58.0079,58.0603,57.9818,58.0167,31796.0
2019-08-21 14:00:00,66.51,66.65,66.38,66.5,19269.0,58.0079,58.13,57.8945,57.9992,19269.0
2019-08-21 14:30:00,66.52,66.52,66.26,66.48,37024.0,58.0167,58.0167,57.7899,57.9818,37024.0
2019-08-21 15:00:00,66.48,66.7,66.45,66.62,34884.0,57.9818,58.1736,57.9556,58.1039,34884.0
2019-08-21 15:30:00,66.62,66.66,66.48,66.5,78132.0,58.1039,58.1388,57.9818,57.9992,78132.0
2019-08-22 09:30:00,65.55,66.34,65.43,66.18,40728.0,57.1706,57.8597,57.066,57.7201,40728.0
2019-08-22 10:00:00,66.29,66.4,65.98,65.98,13872.0,57.8161,57.912,57.5457,57.5457,13872.0
2019-08-22 10:30:00,65.95,65.97,65.62,65.73,15998.0,57.5195,57.537,57.2317,57.3276,15998.0
2019-08-22 11:00:00,65.89,66.19,65.52,65.62,28115.0,57.4672,57.7288,57.1445,57.2317,28115.0
2019-08-22 11:30:00,65.7,66.11,65.61,65.66,6074.0,57.3015,57.6591,57.223,57.2666,6074.0
2019-08-22 12:00:00,65.66,65.98,65.65,65.98,7042.0,57.2666,57.5457,57.2579,57.5457,7042.0
2019-08-22 12:30:00,66.04,66.13,65.95,66.01,3964.0,57.598,57.6765,57.5195,57.5718,3964.0
2019-08-22 13:00:00,66.01,66.11,65.95,65.96,6261.0,57.5718,57.6591,57.5195,57.5282,6261.0
2019-08-22 13:30:00,65.93,66.03,65.89,65.92,3456.0,57.5021,57.5893,57.4672,57.4934,3456.0
2019-08-22 14:00:00,65.96,66.0,65.9,65.93,3845.0,57.5282,57.5631,57.4759,57.5021,3845.0
2019-08-22 14:30:00,65.86,65.95,65.81,65.87,6535.0,57.441,57.5195,57.3974,57.4497,6535.0
2019-08-22 15:00:00,65.9,65.9,65.66,65.67,10339.0,57.4759,57.4759,57.2666,57.2753,10339.0
2019-08-22 15:30:00,65.7,65.95,65.6,65.65,42541.0,57.3015,57.5195,57.2143,57.2579,42541.0
2019-08-23 09:30:00,64.94,65.1,64.45,65.0,34824.0,56.6386,56.7782,56.2113,56.691,34824.0
2019-08-23 10:00:00,64.88,65.43,64.88,65.26,10955.0,56.5863,57.066,56.5863,56.9177,10955.0
2019-08-23 10:30:00,65.26,65.62,65.2,65.39,7712.0,56.9177,57.2317,56.8654,57.0311,7712.0
2019-08-23 11:00:00,65.39,65.4,64.27,64.29,21290.0,57.0311,57.0398,56.0543,56.0717,21290.0
2019-08-23 11:30:00,64.32,64.32,63.35,63.44,12212.0,56.0979,56.0979,55.2519,55.3304,12212.0
2019-08-23 12:00:00,63.3,63.88,63.28,63.7,9845.0,55.2083,55.7141,55.1908,55.5571,9845.0
2019-08-23 12:30:00,63.75,63.85,63.56,63.56,7524.0,55.6007,55.688,55.435,55.435,7524.0
2019-08-23 13:00:00,63.56,63.82,63.56,63.67,10920.0,55.435,55.6618,55.435,55.531,10920.0
2019-08-23 13:30:00,63.63,63.76,63.52,63.54,5800.0,55.4961,55.6095,55.4001,55.4176,5800.0
2019-08-23 14:00:00,63.52,63.64,63.47,63.58,7700.0,55.4001,55.5048,55.3565,55.4525,7700.0
2019-08-23 14:30:00,63.6,63.61,63.37,63.52,8234.0,55.4699,55.4786,55.2693,55.4001,8234.0
2019-08-23 15:00:00,63.51,63.87,63.48,63.7,17701.0,55.3914,55.7054,55.3653,55.5571,17701.0
2019-08-23 15:30:00,63.69,63.81,63.25,63.47,60548.0,55.5484,55.6531,55.1647,55.3565,60548.0
2019-08-26 09:30:00,64.65,65.0,63.76,63.97,45779.0,56.3857,56.691,55.6095,55.7926,45779.0
2019-08-26 10:00:00,63.93,63.99,63.55,63.59,11951.0,55.7577,55.8101,55.4263,55.4612,11951.0
2019-08-26 10:30:00,63.63,63.96,63.56,63.75,14603.0,55.4961,55.7839,55.435,55.6007,14603.0
2019-08-26 11:00:00,63.73,64.1,63.73,64.01,23883.0,55.5833,55.906,55.5833,55.8275,23883.0
2019-08-26 11:30:00,64.08,64.19,63.8,64.0,10853.0,55.8886,55.9845,55.6444,55.8188,10853.0
2019-08-26 12:00:00,63.9,64.13,63.7,64.04,18896.0,55.7316,55.9322,55.5571,55.8537,18896.0
2019-08-26 12:30:00,64.06,64.2,64.05,64.16,6310.0,55.8711,55.9932,55.8624,55.9583,6310.0
2019-08-26 13:00:00,64.24,64.26,64.11,64.16,4400.0,56.0281,56.0456,55.9147,55.9583,4400.0
2019-08-26 13:30:00,64.14,64.21,64.02,64.04,34233.0,55.9409,56.0019,55.8362,55.8537,34233.0
2019-08-26 14:00:00,64.03,64.06,63.88,63.93,8447.0,55.845,55.8711,55.7141,55.7577,8447.0
2019-08-26 14:30:00,63.93,64.05,63.92,64.02,7389.0,55.7577,55.8624,55.749,55.8362,7389.0
2019-08-26 15:00:00,64.02,64.17,63.93,64.1,12604.0,55.8362,55.9671,55.7577,55.906,12604.0
2019-08-26 15:30:00,64.06,64.26,63.89,64.24,54802.0,55.8711,56.0456,55.7228,56.0281,54802.0
2019-08-27 09:30:00,65.36,65.82,65.17,65.73,36780.0,57.0049,57.4061,56.8392,57.3276,36780.0
2019-08-27 10:00:00,65.71,66.0,65.69,65.84,17073.0,57.3102,57.5631,57.2928,57.4236,17073.0
2019-08-27 10:30:00,65.83,66.05,65.73,65.73,15748.0,57.4149,57.6067,57.3276,57.3276,15748.0
2019-08-27 11:00:00,65.77,65.94,65.48,65.5,39924.0,57.3625,57.5108,57.1096,57.127,39924.0
2019-08-27 11:30:00,65.48,65.64,65.13,65.14,5510.0,57.1096,57.2491,56.8043,56.8131,5510.0
2019-08-27 12:00:00,65.17,65.17,64.91,65.11,6311.0,56.8392,56.8392,56.6125,56.7869,6311.0
2019-08-27 12:30:00,65.11,65.13,64.67,64.73,11395.0,56.7869,56.8043,56.4031,56.4555,11395.0
2019-08-27 13:00:00,64.55,64.77,64.5,64.77,6353.0,56.2985,56.4904,56.2549,56.4904,6353.0
2019-08-27 13:30:00,64.74,65.02,64.67,64.84,24465.0,56.4642,56.7084,56.4031,56.5514,24465.0
2019-08-27 14:00:00,64.85,64.89,64.45,64.51,10430.0,56.5601,56.595,56.2113,56.2636,10430.0
2019-08-27 14:30:00,64.49,64.71,64.4,64.64,12106.0,56.2461,56.438,56.1677,56.377,12106.0
2019-08-27 15:00:00,64.66,64.68,64.47,64.63,21837.0,56.3944,56.4119,56.2287,56.3683,21837.0
2019-08-27 15:30:00,64.64,64.77,64.56,64.6,55962.0,56.377,56.4904,56.3072,56.3421,55962.0
2019-08-28 09:30:00,64.25,64.84,63.89,64.77,14730.0,56.0368,56.5514,55.7228,56.4904,14730.0
2019-08-28 10:00:00,64.85,64.94,64.75,64.88,10268.0,56.5601,56.6386,56.4729,56.5863,10268.0
2019-08-28 10:30:00,65.0,65.3,64.93,65.2,3508.0,56.691,56.9526,56.6299,56.8654,3508.0
2019-08-28 11:00:00,65.23,65.79,65.15,65.76,15945.0,56.8916,57.38,56.8218,57.3538,15945.0
2019-08-28 11:30:00,65.73,65.73,65.4,65.57,8327.0,57.3276,57.3276,57.0398,57.1881,8327.0
2019-08-28 12:00:00,65.55,65.94,65.53,65.84,4964.0,57.1706,57.5108,57.1532,57.4236,4964.0
2019-08-28 12:30:00,65.86,66.04,65.79,66.04,4865.0,57.441,57.598,57.38,57.598,4865.0
2019-08-28 13:00:00,66.04,66.25,65.93,66.25,20946.0,57.598,57.7812,57.5021,57.7812,20946.0
2019-08-28 13:30:00,66.24,66.57,66.24,66.47,13560.0,57.7724,58.0603,57.7724,57.973,13560.0
2019-08-28 14:00:00,66.46,66.57,66.45,66.54,15506.0,57.9643,58.0603,57.9556,58.0341,15506.0
2019-08-28 14:30:00,66.54,66.73,66.53,66.7,13371.0,58.0341,58.1998,58.0254,58.1736,13371.0
2019-08-28 15:00:00,66.7,66.7,66.47,66.51,20502.0,58.1736,58.1736,57.973,58.0079,20502.0
2019-08-28 15:30:00,66.5,66.59,66.29,66.37,117186.0,57.9992,58.0777,57.8161,57.8858,117186.0
2019-08-29 09:30:00,67.16,67.58,67.14,67.26,34938.0,58.5748,58.9411,58.5574,58.6621,34938.0
2019-08-29 10:00:00,67.36,68.11,67.29,67.99,21287.0,58.7493,59.4034,58.6882,59.2987,21287.0
2019-08-29 10:30:00,67.97,67.97,67.52,67.7,29440.0,59.2813,59.2813,58.8888,59.0458,29440.0
2019-08-29 11:00:00,67.61,68.12,67.55,68.11,41300.0,58.9673,59.4121,58.915,59.4034,41300.0
2019-08-29 11:30:00,67.98,68.1,67.78,68.1,9315.0,59.29,59.3947,59.1156,59.3947,9315.0
2019-08-29 12:00:00,68.03,68.08,67.94,67.98,4945.0,59.3336,59.3772,59.2551,59.29,4945.0
2019-08-29 12:30:00,67.96,68.04,67.84,67.97,5788.0,59.2726,59.3423,59.1679,59.2813,5788.0
2019-08-29 13:00:00,68.01,68.1,67.91,67.97,8267.0,59.3162,59.3947,59.229,59.2813,8267.0
2019-08-29 13:30:00,67.97,68.12,67.93,68.05,9855.0,59.2813,59.4121,59.2464,59.3511,9855.0
2019-08-29 14:00:00,68.06,68.21,68.05,68.14,11330.0,59.3598,59.4906,59.3511,59.4296,11330.0
2019-08-29 14:30:00,68.15,68.19,68.07,68.14,13173.0,59.4383,59.4732,59.3685,59.4296,13173.0
2019-08-29 15:00:00,68.13,68.15,68.0,68.02,18529.0,59.4208,59.4383,59.3075,59.3249,18529.0
2019-08-29 15:30:00,68.03,68.11,67.95,67.97,80360.0,59.3336,59.4034,59.2639,59.2813,80360.0
2019-08-30 09:30:00,68.86,69.41,68.86,69.11,40299.0,60.0575,60.5372,60.0575,60.2756,40299.0
2019-08-30 10:00:00,69.06,69.35,69.03,69.14,10608.0,60.232,60.4849,60.2058,60.3017,10608.0
2019-08-30 10:30:00,69.18,69.28,69.05,69.15,10338.0,60.3366,60.4238,60.2232,60.3105,10338.0
2019-08-30 11:00:00,69.1,69.16,68.74,68.81,41874.0,60.2668,60.3192,59.9529,60.0139,41874.0
2019-08-30 11:30:00,68.84,68.91,68.21,68.55,14615.0,60.0401,60.1011,59.4906,59.7872,14615.0
2019-08-30 12:00:00,68.55,68.67,68.49,68.67,7030.0,59.7872,59.8918,59.7348,59.8918,7030.0
2019-08-30 12:30:00,68.64,68.82,68.59,68.71,9538.0,59.8656,60.0226,59.822,59.9267,9538.0
2019-08-30 13:00:00,68.75,68.79,68.38,68.46,22601.0,59.9616,59.9965,59.6389,59.7087,22601.0
2019-08-30 13:30:00,68.47,68.5,68.04,68.04,21968.0,59.7174,59.7435,59.3423,59.3423,21968.0
2019-08-30 14:00:00,68.07,68.18,67.98,67.99,6937.0,59.3685,59.4645,59.29,59.2987,6937.0
2019-08-30 14:30:00,68.01,68.01,67.71,67.89,14205.0,59.3162,59.3162,59.0545,59.2115,14205.0
2019-08-30 15:00:00,68.0,68.18,67.86,68.14,19113.0,59.3075,59.4645,59.1854,59.4296,19113.0
2019-08-30 15:30:00,68.15,68.47,68.12,68.4,63428.0,59.4383,59.7174,59.4121,59.6563,63428.0
2019-09-03 09:30:00,67.49,67.68,67.18,67.2,32693.0,58.8627,59.0284,58.5923,58.6097,32693.0
2019-09-03 10:00:00,67.15,67.16,66.5,66.72,18410.0,58.5661,58.5748,57.9992,58.1911,18410.0
2019-09-03 10:30:00,66.54,67.17,66.53,66.99,41146.0,58.0341,58.5836,58.0254,58.4266,41146.0
2019-09-03 11:00:00,67.01,67.03,66.56,66.88,27823.0,58.444,58.4615,58.0515,58.3306,27823.0
2019-09-03 11:30:00,66.91,67.07,66.83,66.99,7899.0,58.3568,58.4963,58.287,58.4266,7899.0
2019-09-03 12:00:00,66.95,67.08,66.86,66.92,7575.0,58.3917,58.5051,58.3132,58.3655,7575.0
2019-09-03 12:30:00,66.86,66.86,66.57,66.61,11078.0,58.3132,58.3132,58.0603,58.0951,11078.0
2019-09-03 13:00:00,66.64,66.78,66.64,66.78,10314.0,58.1213,58.2434,58.1213,58.2434,10314.0
2019-09-03 13:30:00,66.83,66.87,66.57,66.73,8297.0,58.287,58.3219,58.0603,58.1998,8297.0
2019-09-03 14:00:00,66.72,66.91,66.72,66.89,8645.0,58.1911,58.3568,58.1911,58.3394,8645.0
2019-09-03 14:30:00,66.9,67.22,66.89,67.07,23340.0,58.3481,58.6272,58.3394,58.4963,23340.0
2019-09-03 15:00:00,67.08,67.18,67.04,67.15,18025.0,58.5051,58.5923,58.4702,58.5661,18025.0
2019-09-03 15:30:00,67.15,67.33,67.02,67.31,41535.0,58.5661,58.7231,58.4527,58.7057,41535.0
2019-09-04 09:30:00,68.98,69.47,68.67,69.36,59100.0,60.1622,60.5895,59.8918,60.4936,59100.0
2019-09-04 10:00:00,69.32,69.7,69.32,69.64,16125.0,60.4587,60.7901,60.4587,60.7378,16125.0
2019-09-04 10:30:00,69.64,69.98,69.61,69.96,16415.0,60.7378,61.0344,60.7117,61.0169,16415.0
2019-09-04 11:00:00,69.96,70.13,69.81,70.0,31156.0,61.0169,61.1652,60.8861,61.0518,31156.0
2019-09-04 11:30:00,69.89,70.01,69.59,69.59,16647.0,60.9559,61.0605,60.6942,60.6942,16647.0
2019-09-04 12:00:00,69.58,69.65,69.48,69.57,10993.0,60.6855,60.7465,60.5983,60.6768,10993.0
2019-09-04 12:30:00,69.59,69.86,69.49,69.83,12805.0,60.6942,60.9297,60.607,60.9035,12805.0
2019-09-04 13:00:00,69.81,69.86,69.73,69.81,9464.0,60.8861,60.9297,60.8163,60.8861,9464.0
2019-09-04 13:30:00,69.8,69.83,69.49,69.52,9147.0,60.8774,60.9035,60.607,60.6332,9147.0
2019-09-04 14:00:00,69.48,69.59,69.3,69.39,10013.0,60.5983,60.6942,60.4413,60.5198,10013.0
2019-09-04 14:30:00,69.39,69.64,69.38,69.5,29447.0,60.5198,60.7378,60.5111,60.6157,29447.0
2019-09-04 15:00:00,69.51,69.56,69.38,69.4,27201.0,60.6244,60.668,60.5111,60.5285,27201.0
2019-09-04 15:30:00,69.4,69.64,69.35,69.45,105940.0,60.5285,60.7378,60.4849,60.5721,105940.0
2019-09-05 09:30:00,72.65,73.6,72.16,73.16,94386.0,63.363,64.1916,62.9357,63.8079,94386.0
2019-09-05 10:00:00,73.27,74.0,73.08,73.83,53320.0,63.9038,64.5405,63.7381,64.3922,53320.0
2019-09-05 10:30:00,73.89,74.39,73.81,74.0,75208.0,64.4445,64.8806,64.3748,64.5405,75208.0
2019-09-05 11:00:00,74.01,74.46,73.91,74.01,110084.0,64.5492,64.9417,64.462,64.5492,110084.0
2019-09-05 11:30:00,73.99,74.07,73.74,73.98,46711.0,64.5318,64.6015,64.3137,64.523,46711.0
2019-09-05 12:00:00,73.93,73.97,73.7,73.76,29689.0,64.4794,64.5143,64.2788,64.3312,29689.0
2019-09-05 12:30:00,73.75,73.82,73.43,73.81,95402.0,64.3224,64.3835,64.0433,64.3748,95402.0
2019-09-05 13:00:00,73.75,74.32,73.72,74.24,19910.0,64.3224,64.8196,64.2963,64.7498,19910.0
2019-09-05 13:30:00,74.28,74.71,74.21,74.62,29993.0,64.7847,65.1597,64.7236,65.0812,29993.0
2019-09-05 14:00:00,74.63,74.64,73.89,73.94,56821.0,65.0899,65.0987,64.4445,64.4881,56821.0
2019-09-05 14:30:00,73.94,74.05,73.78,73.98,40187.0,64.4881,64.5841,64.3486,64.523,40187.0
2019-09-05 15:00:00,73.98,74.07,73.66,73.7,57932.0,64.523,64.6015,64.2439,64.2788,57932.0
2019-09-05 15:30:00,73.7,74.34,73.66,74.21,118982.0,64.2788,64.837,64.2439,64.7236,118982.0
2019-09-06 09:30:00,74.27,74.63,73.84,74.05,26157.0,64.776,65.0899,64.4009,64.5841,26157.0
2019-09-06 10:00:00,74.1,74.22,73.85,74.02,12348.0,64.6277,64.7323,64.4096,64.5579,12348.0
2019-09-06 10:30:00,74.1,74.26,73.9,74.07,7575.0,64.6277,64.7672,64.4533,64.6015,7575.0
2019-09-06 11:00:00,74.09,74.63,74.09,74.57,12258.0,64.619,65.0899,64.619,65.0376,12258.0
2019-09-06 11:30:00,74.6,74.65,74.45,74.48,6866.0,65.0638,65.1074,64.9329,64.9591,6866.0
2019-09-06 12:00:00,74.44,74.89,74.44,74.74,9287.0,64.9242,65.3167,64.9242,65.1859,9287.0
2019-09-06 12:30:00,74.76,75.01,74.61,75.01,9552.0,65.2033,65.4214,65.0725,65.4214,9552.0
2019-09-06 13:00:00,75.06,75.13,74.92,75.0,13550.0,65.465,65.526,65.3429,65.4126,13550.0
2019-09-06 13:30:00,74.95,75.01,74.87,75.0,10595.0,65.369,65.4214,65.2993,65.4126,10595.0
2019-09-06 14:00:00,74.98,75.23,74.96,75.07,23408.0,65.3952,65.6132,65.3778,65.4737,23408.0
2019-09-06 14:30:00,75.06,75.14,74.97,75.05,17637.0,65.465,65.5347,65.3865,65.4562,17637.0
2019-09-06 15:00:00,75.04,75.12,74.62,74.99,127116.0,65.4475,65.5173,65.0812,65.4039,127116.0
2019-09-06 15:30:00,75.0,75.02,74.71,74.73,97437.0,65.4126,65.4301,65.1597,65.1772,97437.0
2019-09-09 09:30:00,76.68,77.73,76.32,77.61,66163.0,66.8779,67.7937,66.5639,67.689,66163.0
2019-09-09 10:00:00,77.59,77.71,77.39,77.65,78462.0,67.6716,67.7762,67.4971,67.7239,78462.0
2019-09-09 10:30:00,77.66,77.88,77.34,77.34,80541.0,67.7326,67.9245,67.4535,67.4535,80541.0
2019-09-09 11:00:00,77.31,77.64,77.27,77.62,32808.0,67.4273,67.7152,67.3925,67.6977,32808.0
2019-09-09 11:30:00,77.54,77.76,77.51,77.75,10580.0,67.6279,67.8198,67.6018,67.8111,10580.0
2019-09-09 12:00:00,77.74,77.85,77.37,77.4,10999.0,67.8024,67.8983,67.4797,67.5058,10999.0
2019-09-09 12:30:00,77.39,77.62,77.36,77.56,19390.0,67.4971,67.6977,67.471,67.6454,19390.0
2019-09-09 13:00:00,77.54,77.73,77.51,77.62,8843.0,67.6279,67.7937,67.6018,67.6977,8843.0
2019-09-09 13:30:00,77.63,77.78,77.49,77.74,9589.0,67.7064,67.8373,67.5843,67.8024,9589.0
2019-09-09 14:00:00,77.78,77.9,77.63,77.82,10047.0,67.8373,67.9419,67.7064,67.8722,10047.0
2019-09-09 14:30:00,77.82,77.98,77.8,77.93,20269.0,67.8722,68.0117,67.8547,67.9681,20269.0
2019-09-09 15:00:00,77.92,78.4,77.91,78.25,24408.0,67.9594,68.378,67.9507,68.2472,24408.0
2019-09-09 15:30:00,78.26,78.35,77.9,78.07,81652.0,68.2559,68.3344,67.9419,68.0902,81652.0
2019-09-10 09:30:00,77.58,78.15,77.15,77.79,47514.0,67.6628,68.16,67.2878,67.846,47514.0
2019-09-10 10:00:00,77.77,78.11,77.44,77.6,49656.0,67.8285,68.1251,67.5407,67.6803,49656.0
2019-09-10 10:30:00,77.69,77.75,77.31,77.69,16288.0,67.7588,67.8111,67.4273,67.7588,16288.0
2019-09-10 11:00:00,77.67,77.81,77.46,77.54,49482.0,67.7413,67.8634,67.5582,67.6279,49482.0
2019-09-10 11:30:00,77.53,78.37,77.53,78.13,18057.0,67.6192,68.3518,67.6192,68.1425,18057.0
2019-09-10 12:00:00,78.17,78.17,77.82,77.92,12168.0,68.1774,68.1774,67.8722,67.9594,12168.0
2019-09-10 12:30:00,77.95,78.3,77.85,78.3,41874.0,67.9855,68.2908,67.8983,68.2908,41874.0
2019-09-10 13:00:00,78.31,78.45,78.05,78.45,23158.0,68.2995,68.4216,68.0728,68.4216,23158.0
2019-09-10 13:30:00,78.45,78.53,78.32,78.34,23728.0,68.4216,68.4914,68.3082,68.3257,23728.0
2019-09-10 14:00:00,78.33,78.63,78.19,78.63,20985.0,68.317,68.5786,68.1949,68.5786,20985.0
2019-09-10 14:30:00,78.63,78.95,78.61,78.95,27530.0,68.5786,68.8577,68.5612,68.8577,27530.0
2019-09-10 15:00:00,78.95,79.05,78.84,78.93,31185.0,68.8577,68.9449,68.7618,68.8403,31185.0
2019-09-10 15:30:00,78.95,79.26,78.86,79.25,106698.0,68.8577,69.1281,68.7792,69.1194,106698.0
2019-09-11 09:30:00,78.81,79.06,77.54,77.86,62340.0,68.7356,68.9536,67.6279,67.907,62340.0
2019-09-11 10:00:00,77.76,78.01,77.2,77.22,33682.0,67.8198,68.0379,67.3314,67.3489,33682.0
2019-09-11 10:30:00,77.19,77.65,76.83,77.48,26664.0,67.3227,67.7239,67.0087,67.5756,26664.0
2019-09-11 11:00:00,77.54,77.56,77.13,77.36,60699.0,67.6279,67.6454,67.2704,67.471,60699.0
2019-09-11 11:30:00,77.36,77.9,77.35,77.69,23887.0,67.471,67.9419,67.4622,67.7588,23887.0
2019-09-11 12:00:00,77.75,77.86,77.51,77.76,11980.0,67.8111,67.907,67.6018,67.8198,11980.0
2019-09-11 12:30:00,77.76,77.97,77.64,77.87,14692.0,67.8198,68.003,67.7152,67.9158,14692.0
2019-09-11 13:00:00,77.95,78.25,77.89,78.17,16499.0,67.9855,68.2472,67.9332,68.1774,16499.0
2019-09-11 13:30:00,78.15,78.43,78.15,78.4,23131.0,68.16,68.4042,68.16,68.378,23131.0
2019-09-11 14:00:00,78.36,78.64,78.3,78.49,21607.0,68.3431,68.5873,68.2908,68.4565,21607.0
2019-09-11 14:30:00,78.51,78.67,78.39,78.49,22812.0,68.474,68.6135,68.3693,68.4565,22812.0
2019-09-11 15:00:00,78.47,78.74,78.46,78.67,30729.0,68.4391,68.6746,68.4303,68.6135,30729.0
2019-09-11 15:30:00,78.67,78.83,78.34,78.62,121980.0,68.6135,68.753,68.3257,68.5699,121980.0
2019-09-12 09:30:00,77.94,78.19,77.24,78.1,36695.0,67.9768,68.1949,67.3663,68.1164,36695.0
2019-09-12 10:00:00,78.1,78.71,77.99,78.53,21053.0,68.1164,68.6484,68.0204,68.4914,21053.0
2019-09-12 10:30:00,78.56,78.56,77.79,77.87,13358.0,68.5176,68.5176,67.846,67.9158,13358.0
2019-09-12 11:00:00,77.85,78.5,77.7,78.45,19373.0,67.8983,68.4652,67.7675,68.4216,19373.0
2019-09-12 11:30:00,78.43,78.79,78.38,78.72,11171.0,68.4042,68.7182,68.3606,68.6571,11171.0
2019-09-12 12:00:00,78.72,79.0,78.56,78.96,11552.0,68.6571,68.9013,68.5176,68.8664,11552.0
2019-09-12 12:30:00,78.95,79.22,78.95,79.1,13389.0,68.8577,69.0932,68.8577,68.9885,13389.0
2019-09-12 13:00:00,79.09,79.3,78.92,79.3,7702.0,68.9798,69.163,68.8315,69.163,7702.0
2019-09-12 13:30:00,79.24,79.47,79.23,79.37,10894.0,69.1106,69.3112,69.1019,69.224,10894.0
2019-09-12 14:00:00,79.4,79.47,79.22,79.45,11328.0,69.2502,69.3112,69.0932,69.2938,11328.0
2019-09-12 14:30:00,79.47,79.52,79.3,79.34,15336.0,69.3112,69.3548,69.163,69.1979,15336.0
2019-09-12 15:00:00,79.36,79.52,79.29,79.46,28956.0,69.2153,69.3548,69.1542,69.3025,28956.0
2019-09-12 15:30:00,79.46,79.71,79.36,79.37,81851.0,69.3025,69.5206,69.2153,69.224,81851.0
2019-09-13 09:30:00,80.28,81.08,80.04,80.05,80037.0,70.0177,70.7154,69.8084,69.8171,80037.0
2019-09-13 10:00:00,80.11,80.13,79.39,79.84,36676.0,69.8694,69.8869,69.2415,69.6339,36676.0
2019-09-13 10:30:00,79.96,80.4,79.75,80.3,11953.0,69.7386,70.1224,69.5554,70.0351,11953.0
2019-09-13 11:00:00,80.28,80.37,79.99,80.06,25449.0,70.0177,70.0962,69.7648,69.8258,25449.0
2019-09-13 11:30:00,80.18,80.19,79.64,79.72,13520.0,69.9305,69.9392,69.4595,69.5293,13520.0
2019-09-13 12:00:00,79.72,79.93,79.68,79.72,8240.0,69.5293,69.7124,69.4944,69.5293,8240.0
2019-09-13 12:30:00,79.77,79.8,79.67,79.7,18728.0,69.5729,69.599,69.4857,69.5118,18728.0
2019-09-13 13:00:00,79.7,79.85,79.64,79.83,16278.0,69.5118,69.6427,69.4595,69.6252,16278.0
2019-09-13 13:30:00,79.83,80.09,79.75,79.75,13520.0,69.6252,69.852,69.5554,69.5554,13520.0
2019-09-13 14:00:00,79.75,79.83,79.68,79.7,9712.0,69.5554,69.6252,69.4944,69.5118,9712.0
2019-09-13 14:30:00,79.69,79.79,79.55,79.61,10711.0,69.5031,69.5903,69.381,69.4333,10711.0
2019-09-13 15:00:00,79.59,79.7,79.45,79.65,15003.0,69.4159,69.5118,69.2938,69.4682,15003.0
2019-09-13 15:30:00,79.65,79.87,79.59,79.69,65598.0,69.4682,69.6601,69.4159,69.5031,65598.0
2019-09-16 09:30:00,79.28,79.5,78.82,79.47,18746.0,69.1455,69.3374,68.7443,69.3112,18746.0
2019-09-16 10:00:00,79.39,79.8,79.37,79.5,12129.0,69.2415,69.599,69.224,69.3374,12129.0
2019-09-16 10:30:00,79.6,79.73,79.38,79.59,11054.0,69.4246,69.538,69.2327,69.4159,11054.0
2019-09-16 11:00:00,79.67,79.73,79.4,79.52,22565.0,69.4857,69.538,69.2502,69.3548,22565.0
2019-09-16 11:30:00,79.47,79.61,79.2,79.26,8972.0,69.3112,69.4333,69.0757,69.1281,8972.0
2019-09-16 12:00:00,79.3,79.42,79.21,79.42,7200.0,69.163,69.2676,69.0845,69.2676,7200.0
2019-09-16 12:30:00,79.38,79.43,79.24,79.36,9061.0,69.2327,69.2763,69.1106,69.2153,9061.0
2019-09-16 13:00:00,79.34,79.4,79.21,79.24,6899.0,69.1979,69.2502,69.0845,69.1106,6899.0
2019-09-16 13:30:00,79.27,79.41,79.17,79.41,7328.0,69.1368,69.2589,69.0496,69.2589,7328.0
2019-09-16 14:00:00,79.41,79.42,79.17,79.25,9264.0,69.2589,69.2676,69.0496,69.1194,9264.0
2019-09-16 14:30:00,79.31,79.4,79.24,79.4,10375.0,69.1717,69.2502,69.1106,69.2502,10375.0
2019-09-16 15:00:00,79.46,79.51,79.35,79.38,14530.0,69.3025,69.3461,69.2066,69.2327,14530.0
2019-09-16 15:30:00,79.37,79.45,79.26,79.41,41575.0,69.224,69.2938,69.1281,69.2589,41575.0
2019-09-17 09:30:00,77.69,78.21,76.91,77.98,42688.0,67.7588,68.2123,67.0785,68.0117,42688.0
2019-09-17 10:00:00,78.1,78.21,77.4,77.73,12599.0,68.1164,68.2123,67.5058,67.7937,12599.0
2019-09-17 10:30:00,77.73,78.04,77.72,77.94,20707.0,67.7937,68.064,67.7849,67.9768,20707.0
2019-09-17 11:00:00,77.92,78.29,77.92,78.16,27474.0,67.9594,68.2821,67.9594,68.1687,27474.0
2019-09-17 11:30:00,78.17,78.58,78.17,78.42,15164.0,68.1774,68.535,68.1774,68.3955,15164.0
2019-09-17 12:00:00,78.46,78.51,78.26,78.36,11613.0,68.4303,68.474,68.2559,68.3431,11613.0
2019-09-17 12:30:00,78.39,78.39,78.03,78.16,9182.0,68.3693,68.3693,68.0553,68.1687,9182.0
2019-09-17 13:00:00,78.16,78.35,78.16,78.33,8263.0,68.1687,68.3344,68.1687,68.317,8263.0
2019-09-17 13:30:00,78.35,78.37,78.09,78.19,12288.0,68.3344,68.3518,68.1076,68.1949,12288.0
2019-09-17 14:00:00,78.22,78.32,78.08,78.1,14133.0,68.221,68.3082,68.0989,68.1164,14133.0
2019-09-17 14:30:00,78.14,78.34,78.1,78.34,14124.0,68.1512,68.3257,68.1164,68.3257,14124.0
2019-09-17 15:00:00,78.34,78.5,78.34,78.37,16401.0,68.3257,68.4652,68.3257,68.3518,16401.0
2019-09-17 15:30:00,78.36,78.98,78.34,78.97,184875.0,68.3431,68.8839,68.3257,68.8751,184875.0
2019-09-18 09:30:00,78.64,79.18,78.5,78.94,30994.0,68.5873,69.0583,68.4652,68.849,30994.0
2019-09-18 10:00:00,78.99,79.0,78.56,78.76,12269.0,68.8926,68.9013,68.5176,68.692,12269.0
2019-09-18 10:30:00,78.77,78.84,78.4,78.65,15146.0,68.7007,68.7618,68.378,68.5961,15146.0
2019-09-18 11:00:00,78.63,78.69,78.37,78.54,16760.0,68.5786,68.6309,68.3518,68.5001,16760.0
2019-09-18 11:30:00,78.42,78.43,78.14,78.39,7252.0,68.3955,68.4042,68.1512,68.3693,7252.0
2019-09-18 12:00:00,78.39,78.57,78.38,78.53,9925.0,68.3693,68.5263,68.3606,68.4914,9925.0
2019-09-18 12:30:00,78.53,78.64,78.48,78.61,11337.0,68.4914,68.5873,68.4478,68.5612,11337.0
2019-09-18 13:00:00,78.62,78.68,78.3,78.34,33987.0,68.5699,68.6222,68.2908,68.3257,33987.0
2019-09-18 13:30:00,78.32,78.68,78.21,78.44,24376.0,68.3082,68.6222,68.2123,68.4129,24376.0
2019-09-18 14:00:00,78.41,78.78,78.08,78.17,20356.0,68.3867,68.7094,68.0989,68.1774,20356.0
2019-09-18 14:30:00,78.2,78.57,77.98,78.46,32856.0,68.2036,68.5263,68.0117,68.4303,32856.0
2019-09-18 15:00:00,78.44,78.67,78.38,78.58,23532.0,68.4129,68.6135,68.3606,68.535,23532.0
2019-09-18 15:30:00,78.58,79.08,78.57,78.96,122980.0,68.535,68.9711,68.5263,68.8664,122980.0
2019-09-19 09:30:00,78.54,78.98,78.51,78.66,67739.0,68.5001,68.8839,68.474,68.6048,67739.0
2019-09-19 10:00:00,78.67,78.78,78.39,78.7,40122.0,68.6135,68.7094,68.3693,68.6397,40122.0
2019-09-19 10:30:00,78.71,78.79,78.64,78.78,20286.0,68.6484,68.7182,68.5873,68.7094,20286.0
2019-09-19 11:00:00,78.78,78.81,78.63,78.78,40811.0,68.7094,68.7356,68.5786,68.7094,40811.0
2019-09-19 11:30:00,78.76,78.98,78.72,78.86,10432.0,68.692,68.8839,68.6571,68.7792,10432.0
2019-09-19 12:00:00,78.91,79.05,78.87,78.88,11423.0,68.8228,68.9449,68.7879,68.7967,11423.0
2019-09-19 12:30:00,78.87,79.48,78.87,79.37,26576.0,68.7879,69.32,68.7879,69.224,26576.0
2019-09-19 13:00:00,79.38,79.73,79.36,79.67,28190.0,69.2327,69.538,69.2153,69.4857,28190.0
2019-09-19 13:30:00,79.64,79.64,79.17,79.62,18077.0,69.4595,69.4595,69.0496,69.4421,18077.0
2019-09-19 14:00:00,79.59,79.7,79.45,79.53,17562.0,69.4159,69.5118,69.2938,69.3636,17562.0
2019-09-19 14:30:00,79.51,79.55,79.24,79.31,28635.0,69.3461,69.381,69.1106,69.1717,28635.0
2019-09-19 15:00:00,79.3,79.55,79.17,79.53,46620.0,69.163,69.381,69.0496,69.3636,46620.0
2019-09-19 15:30:00,79.5,79.54,79.17,79.27,125834.0,69.3374,69.3723,69.0496,69.1368,125834.0
2019-09-20 09:30:00,78.51,78.7,78.23,78.59,45779.0,68.474,68.6397,68.2297,68.5437,45779.0
2019-09-20 10:00:00,78.58,78.79,78.58,78.74,45207.0,68.535,68.7182,68.535,68.6746,45207.0
2019-09-20 10:30:00,78.73,78.73,78.3,78.36,14383.0,68.6658,68.6658,68.2908,68.3431,14383.0
2019-09-20 11:00:00,78.37,78.61,78.28,78.5,25498.0,68.3518,68.5612,68.2734,68.4652,25498.0
2019-09-20 11:30:00,78.55,78.68,78.52,78.63,12707.0,68.5088,68.6222,68.4827,68.5786,12707.0
2019-09-20 12:00:00,78.59,78.78,78.5,78.76,47879.0,68.5437,68.7094,68.4652,68.692,47879.0
2019-09-20 12:30:00,78.76,78.76,78.6,78.61,63874.0,68.692,68.692,68.5524,68.5612,63874.0
2019-09-20 13:00:00,78.64,78.68,77.9,78.08,23837.0,68.5873,68.6222,67.9419,68.0989,23837.0
2019-09-20 13:30:00,78.04,78.07,77.64,77.7,14552.0,68.064,68.0902,67.7152,67.7675,14552.0
2019-09-20 14:00:00,77.72,78.13,77.55,78.13,79994.0,67.7849,68.1425,67.6367,68.1425,79994.0
2019-09-20 14:30:00,78.09,78.28,78.05,78.11,22815.0,68.1076,68.2734,68.0728,68.1251,22815.0
2019-09-20 15:00:00,78.1,78.12,77.63,77.64,26687.0,68.1164,68.1338,67.7064,67.7152,26687.0
2019-09-20 15:30:00,77.64,78.51,77.62,78.24,147131.0,67.7152,68.474,67.6977,68.2385,147131.0
2019-09-23 09:30:00,74.93,76.09,74.72,75.46,185965.0,65.3516,66.3633,65.1684,65.8138,185965.0
2019-09-23 10:00:00,75.38,75.7,75.23,75.61,37170.0,65.7441,66.0232,65.6132,65.9447,37170.0
2019-09-23 10:30:00,75.63,76.25,75.63,76.07,28828.0,65.9621,66.5029,65.9621,66.3459,28828.0
2019-09-23 11:00:00,76.08,76.61,75.96,76.55,50239.0,66.3546,66.8168,66.2499,66.7645,50239.0
2019-09-23 11:30:00,76.61,76.97,76.61,76.83,25374.0,66.8168,67.1308,66.8168,67.0087,25374.0
2019-09-23 12:00:00,76.8,77.03,76.8,76.89,31930.0,66.9825,67.1831,66.9825,67.061,31930.0
2019-09-23 12:30:00,76.92,76.95,76.31,76.31,43420.0,67.0872,67.1134,66.5552,66.5552,43420.0
2019-09-23 13:00:00,76.4,76.56,76.09,76.49,36038.0,66.6337,66.7732,66.3633,66.7122,36038.0
2019-09-23 13:30:00,76.5,76.59,76.38,76.53,29417.0,66.7209,66.7994,66.6162,66.7471,29417.0
2019-09-23 14:00:00,76.54,76.57,76.45,76.51,58150.0,66.7558,66.7819,66.6773,66.7296,58150.0
2019-09-23 14:30:00,76.51,76.53,76.36,76.51,28641.0,66.7296,66.7471,66.5988,66.7296,28641.0
2019-09-23 15:00:00,76.51,76.72,76.49,76.66,54526.0,66.7296,66.9128,66.7122,66.8604,54526.0
2019-09-23 15:30:00,76.67,76.78,76.51,76.66,184269.0,66.8692,66.9651,66.7296,66.8604,184269.0
2019-09-24 09:30:00,77.37,77.5,76.89,76.91,32061.0,67.4797,67.5931,67.061,67.0785,32061.0
2019-09-24 10:00:00,76.95,77.07,76.7,76.8,43352.0,67.1134,67.218,66.8953,66.9825,43352.0
2019-09-24 10:30:00,76.83,77.22,76.82,77.06,13318.0,67.0087,67.3489,67.0,67.2093,13318.0
2019-09-24 11:00:00,77.08,77.22,77.03,77.16,118657.0,67.2268,67.3489,67.1831,67.2965,118657.0
2019-09-24 11:30:00,77.17,77.18,77.0,77.04,42640.0,67.3052,67.314,67.157,67.1919,42640.0
2019-09-24 12:00:00,77.01,77.15,76.89,76.89,26403.0,67.1657,67.2878,67.061,67.061,26403.0
2019-09-24 12:30:00,77.03,77.03,76.86,76.88,33582.0,67.1831,67.1831,67.0349,67.0523,33582.0
2019-09-24 13:00:00,76.9,76.99,76.63,76.63,90778.0,67.0698,67.1483,66.8343,66.8343,90778.0
2019-09-24 13:30:00,76.62,76.92,76.62,76.73,81373.0,66.8256,67.0872,66.8256,66.9215,81373.0
2019-09-24 14:00:00,76.73,76.96,76.4,76.8,18069.0,66.9215,67.1221,66.6337,66.9825,18069.0
2019-09-24 14:30:00,76.8,76.86,76.49,76.52,10622.0,66.9825,67.0349,66.7122,66.7383,10622.0
2019-09-24 15:00:00,76.54,76.79,76.49,76.75,13097.0,66.7558,66.9738,66.7122,66.9389,13097.0
2019-09-24 15:30:00,76.72,77.17,76.67,77.06,67019.0,66.9128,67.3052,66.8692,67.2093,67019.0
2019-09-25 09:30:00,76.81,77.24,76.68,76.81,24138.0,66.9913,67.3663,66.8779,66.9913,24138.0
2019-09-25 10:00:00,76.64,76.8,75.95,76.09,13701.0,66.843,66.9825,66.2412,66.3633,13701.0
2019-09-25 10:30:00,76.09,76.69,76.0,76.68,20441.0,66.3633,66.8866,66.2848,66.8779,20441.0
2019-09-25 11:00:00,76.67,77.03,76.54,76.85,32802.0,66.8692,67.1831,66.7558,67.0262,32802.0
2019-09-25 11:30:00,76.8,77.01,76.63,76.75,10865.0,66.9825,67.1657,66.8343,66.9389,10865.0
2019-09-25 12:00:00,76.79,76.98,76.73,76.98,6002.0,66.9738,67.1395,66.9215,67.1395,6002.0
2019-09-25 12:30:00,77.02,77.08,76.84,76.95,5866.0,67.1744,67.2268,67.0174,67.1134,5866.0
2019-09-25 13:00:00,76.97,77.01,76.7,76.9,8746.0,67.1308,67.1657,66.8953,67.0698,8746.0
2019-09-25 13:30:00,76.91,77.34,76.87,77.34,15452.0,67.0785,67.4535,67.0436,67.4535,15452.0
2019-09-25 14:00:00,77.34,77.55,77.28,77.53,18995.0,67.4535,67.6367,67.4012,67.6192,18995.0
2019-09-25 14:30:00,77.53,77.88,77.5,77.81,20740.0,67.6192,67.9245,67.5931,67.8634,20740.0
2019-09-25 15:00:00,77.81,78.24,77.79,78.0,50894.0,67.8634,68.2385,67.846,68.0291,50894.0
2019-09-25 15:30:00,77.98,78.12,77.77,77.77,100254.0,68.0117,68.1338,67.8285,67.8285,100254.0
2019-09-26 09:30:00,78.0,78.06,77.56,77.69,16870.0,68.0291,68.0815,67.6454,67.7588,16870.0
2019-09-26 10:00:00,77.66,77.91,77.53,77.72,8905.0,67.7326,67.9507,67.6192,67.7849,8905.0
2019-09-26 10:30:00,77.79,77.93,77.6,77.73,12620.0,67.846,67.9681,67.6803,67.7937,12620.0
2019-09-26 11:00:00,77.7,77.78,77.4,77.73,28447.0,67.7675,67.8373,67.5058,67.7937,28447.0
2019-09-26 11:30:00,77.76,78.04,77.72,78.04,9996.0,67.8198,68.064,67.7849,68.064,9996.0
2019-09-26 12:00:00,77.98,78.32,77.97,78.31,21031.0,68.0117,68.3082,68.003,68.2995,21031.0
2019-09-26 12:30:00,78.29,78.52,78.26,78.3,19866.0,68.2821,68.4827,68.2559,68.2908,19866.0
2019-09-26 13:00:00,78.3,78.36,77.9,77.97,6880.0,68.2908,68.3431,67.9419,68.003,6880.0
2019-09-26 13:30:00,77.98,78.29,77.93,78.03,16243.0,68.0117,68.2821,67.9681,68.0553,16243.0
2019-09-26 14:00:00,78.06,78.36,78.0,78.23,11156.0,68.0815,68.3431,68.0291,68.2297,11156.0
2019-09-26 14:30:00,78.26,78.27,78.15,78.18,8785.0,68.2559,68.2646,68.16,68.1861,8785.0
2019-09-26 15:00:00,78.22,78.38,78.17,78.34,9679.0,68.221,68.3606,68.1774,68.3257,9679.0
2019-09-26 15:30:00,78.33,78.68,78.31,78.49,94285.0,68.317,68.6222,68.2995,68.4565,94285.0
2019-09-27 09:30:00,77.53,77.85,77.36,77.66,107366.0,67.6192,67.8983,67.471,67.7326,107366.0
2019-09-27 10:00:00,77.59,77.66,77.15,77.54,30337.0,67.6716,67.7326,67.2878,67.6279,30337.0
2019-09-27 10:30:00,77.52,77.72,77.41,77.66,22790.0,67.6105,67.7849,67.5146,67.7326,22790.0
2019-09-27 11:00:00,77.64,77.69,77.42,77.51,42435.0,67.7152,67.7588,67.5233,67.6018,42435.0
2019-09-27 11:30:00,77.53,77.64,77.0,77.51,16680.0,67.6192,67.7152,67.157,67.6018,16680.0
2019-09-27 12:00:00,77.47,77.51,77.17,77.23,7103.0,67.5669,67.6018,67.3052,67.3576,7103.0
2019-09-27 12:30:00,77.26,77.49,77.16,77.16,19434.0,67.3837,67.5843,67.2965,67.2965,19434.0
2019-09-27 13:00:00,77.13,77.5,77.02,77.5,42563.0,67.2704,67.5931,67.1744,67.5931,42563.0
2019-09-27 13:30:00,77.51,77.64,77.42,77.5,13290.0,67.6018,67.7152,67.5233,67.5931,13290.0
2019-09-27 14:00:00,77.5,77.58,77.3,77.42,40461.0,67.5931,67.6628,67.4186,67.5233,40461.0
2019-09-27 14:30:00,77.41,77.44,77.05,77.16,39863.0,67.5146,67.5407,67.2006,67.2965,39863.0
2019-09-27 15:00:00,77.18,77.39,77.04,77.33,32847.0,67.314,67.4971,67.1919,67.4448,32847.0
2019-09-27 15:30:00,77.34,77.94,77.33,77.91,149670.0,67.4535,67.9768,67.4448,67.9507,149670.0
2019-09-30 09:30:00,77.82,78.19,77.47,77.76,50730.0,67.8722,68.1949,67.5669,67.8198,50730.0
2019-09-30 10:00:00,77.8,77.97,77.67,77.89,41443.0,67.8547,68.003,67.7413,67.9332,41443.0
2019-09-30 10:30:00,77.91,77.97,77.75,77.93,36246.0,67.9507,68.003,67.8111,67.9681,36246.0
2019-09-30 11:00:00,77.99,78.06,77.85,78.05,73290.0,68.0204,68.0815,67.8983,68.0728,73290.0
2019-09-30 11:30:00,78.03,78.39,78.03,78.37,19544.0,68.0553,68.3693,68.0553,68.3518,19544.0
2019-09-30 12:00:00,78.37,78.61,78.3,78.61,22691.0,68.3518,68.5612,68.2908,68.5612,22691.0
2019-09-30 12:30:00,78.63,79.0,78.63,78.88,48859.0,68.5786,68.9013,68.5786,68.7967,48859.0
2019-09-30 13:00:00,78.91,79.13,78.9,78.95,29170.0,68.8228,69.0147,68.8141,68.8577,29170.0
2019-09-30 13:30:00,78.94,79.0,78.86,78.86,29517.0,68.849,68.9013,68.7792,68.7792,29517.0
2019-09-30 14:00:00,78.85,79.03,78.83,78.99,27113.0,68.7705,68.9275,68.753,68.8926,27113.0
2019-09-30 14:30:00,79.0,79.18,78.96,79.04,23451.0,68.9013,69.0583,68.8664,68.9362,23451.0
2019-09-30 15:00:00,79.04,79.05,78.91,78.98,27509.0,68.9362,68.9449,68.8228,68.8839,27509.0
2019-09-30 15:30:00,78.97,79.03,78.84,78.88,160448.0,68.8751,68.9275,68.7618,68.7967,160448.0
2019-10-01 09:30:00,77.18,77.34,76.86,77.01,167303.0,67.314,67.4535,67.0349,67.1657,167303.0
2019-10-01 10:00:00,77.02,77.04,75.85,76.06,64968.0,67.1744,67.1919,66.154,66.3371,64968.0
2019-10-01 10:30:00,76.04,76.1,75.6,75.81,62636.0,66.3197,66.372,65.9359,66.1191,62636.0
2019-10-01 11:00:00,75.8,76.42,75.8,76.26,72658.0,66.1104,66.6511,66.1104,66.5116,72658.0
2019-10-01 11:30:00,76.33,76.85,76.33,76.43,30110.0,66.5726,67.0262,66.5726,66.6598,30110.0
2019-10-01 12:00:00,76.41,76.5,76.17,76.27,11940.0,66.6424,66.7209,66.4331,66.5203,11940.0
2019-10-01 12:30:00,76.28,76.56,76.28,76.4,21510.0,66.529,66.7732,66.529,66.6337,21510.0
2019-10-01 13:00:00,76.37,76.44,76.27,76.28,34497.0,66.6075,66.6686,66.5203,66.529,34497.0
2019-10-01 13:30:00,76.28,76.3,75.92,75.93,11766.0,66.529,66.5465,66.215,66.2238,11766.0
2019-10-01 14:00:00,75.94,76.31,75.92,76.24,11303.0,66.2325,66.5552,66.215,66.4941,11303.0
2019-10-01 14:30:00,76.28,76.39,76.16,76.2,19331.0,66.529,66.625,66.4244,66.4592,19331.0
2019-10-01 15:00:00,76.2,76.27,76.02,76.19,18579.0,66.4592,66.5203,66.3023,66.4505,18579.0
2019-10-01 15:30:00,76.16,76.2,75.93,76.06,74583.0,66.4244,66.4592,66.2238,66.3371,74583.0
2019-10-02 09:30:00,74.46,74.52,74.03,74.21,51903.0,64.9417,64.994,64.5666,64.7236,51903.0
2019-10-02 10:00:00,74.28,75.09,74.19,74.73,29718.0,64.7847,65.4911,64.7062,65.1772,29718.0
2019-10-02 10:30:00,74.61,74.91,74.43,74.71,22896.0,65.0725,65.3341,64.9155,65.1597,22896.0
2019-10-02 11:00:00,74.81,74.95,74.58,74.75,58804.0,65.2469,65.369,65.0463,65.1946,58804.0
2019-10-02 11:30:00,74.78,74.94,74.51,74.74,13578.0,65.2208,65.3603,64.9853,65.1859,13578.0
2019-10-02 12:00:00,74.71,74.73,74.13,74.24,28540.0,65.1597,65.1772,64.6539,64.7498,28540.0
2019-10-02 12:30:00,74.23,74.41,74.15,74.33,68662.0,64.7411,64.8981,64.6713,64.8283,68662.0
2019-10-02 13:00:00,74.27,74.62,74.22,74.59,21293.0,64.776,65.0812,64.7323,65.0551,21293.0
2019-10-02 13:30:00,74.61,74.67,74.47,74.64,7126.0,65.0725,65.1248,64.9504,65.0987,7126.0
2019-10-02 14:00:00,74.63,75.1,74.62,75.07,26164.0,65.0899,65.4999,65.0812,65.4737,26164.0
2019-10-02 14:30:00,75.11,75.44,75.1,75.26,17638.0,65.5086,65.7964,65.4999,65.6394,17638.0
2019-10-02 15:00:00,75.26,75.3,75.06,75.07,18864.0,65.6394,65.6743,65.465,65.4737,18864.0
2019-10-02 15:30:00,75.07,75.2,74.96,74.98,72050.0,65.4737,65.5871,65.3778,65.3952,72050.0
2019-10-03 09:30:00,74.61,75.05,74.6,74.91,44774.0,65.0725,65.4562,65.0638,65.3341,44774.0
2019-10-03 10:00:00,74.84,75.15,74.16,75.03,23273.0,65.2731,65.5435,64.68,65.4388,23273.0
2019-10-03 10:30:00,74.98,75.07,74.41,74.71,16224.0,65.3952,65.4737,64.8981,65.1597,16224.0
2019-10-03 11:00:00,74.69,75.32,74.69,75.09,39462.0,65.1423,65.6917,65.1423,65.4911,39462.0
2019-10-03 11:30:00,75.09,75.12,74.82,74.89,16647.0,65.4911,65.5173,65.2557,65.3167,16647.0
2019-10-03 12:00:00,74.95,75.32,74.86,75.31,13696.0,65.369,65.6917,65.2905,65.683,13696.0
2019-10-03 12:30:00,75.31,75.39,75.17,75.32,13666.0,65.683,65.7528,65.5609,65.6917,13666.0
2019-10-03 13:00:00,75.28,75.54,75.22,75.53,8194.0,65.6568,65.8836,65.6045,65.8749,8194.0
2019-10-03 13:30:00,75.55,75.6,75.4,75.44,4510.0,65.8923,65.9359,65.7615,65.7964,4510.0
2019-10-03 14:00:00,75.39,75.65,75.35,75.59,9862.0,65.7528,65.9796,65.7179,65.9272,9862.0
2019-10-03 14:30:00,75.62,75.65,75.31,75.31,8751.0,65.9534,65.9796,65.683,65.683,8751.0
2019-10-03 15:00:00,75.32,75.47,75.14,75.33,37764.0,65.6917,65.8226,65.5347,65.7005,37764.0
2019-10-03 15:30:00,75.35,75.53,75.13,75.53,67013.0,65.7179,65.8749,65.526,65.8749,67013.0
2019-10-04 09:30:00,75.72,77.04,75.72,76.49,243056.0,66.0406,67.1919,66.0406,66.7122,243056.0
2019-10-04 10:00:00,76.52,76.94,76.32,76.6,54408.0,66.7383,67.1046,66.5639,66.8081,54408.0
2019-10-04 10:30:00,76.55,76.72,76.5,76.53,38734.0,66.7645,66.9128,66.7209,66.7471,38734.0
2019-10-04 11:00:00,76.52,76.61,76.15,76.25,95755.0,66.7383,66.8168,66.4156,66.5029,95755.0
2019-10-04 11:30:00,76.24,76.53,76.18,76.48,18445.0,66.4941,66.7471,66.4418,66.7034,18445.0
2019-10-04 12:00:00,76.47,76.72,76.45,76.71,11270.0,66.6947,66.9128,66.6773,66.904,11270.0
2019-10-04 12:30:00,76.72,76.85,76.68,76.8,9429.0,66.9128,67.0262,66.8779,66.9825,9429.0
2019-10-04 13:00:00,76.81,76.81,76.57,76.68,23138.0,66.9913,66.9913,66.7819,66.8779,23138.0
2019-10-04 13:30:00,76.67,77.03,76.63,76.85,15037.0,66.8692,67.1831,66.8343,67.0262,15037.0
2019-10-04 14:00:00,76.86,76.96,76.65,76.9,11620.0,67.0349,67.1221,66.8517,67.0698,11620.0
2019-10-04 14:30:00,76.9,76.94,76.66,76.67,29029.0,67.0698,67.1046,66.8604,66.8692,29029.0
2019-10-04 15:00:00,76.68,76.77,76.6,76.67,24232.0,66.8779,66.9564,66.8081,66.8692,24232.0
2019-10-04 15:30:00,76.68,76.82,76.53,76.79,82343.0,66.8779,67.0,66.7471,66.9738,82343.0
2019-10-07 09:30:00,75.83,76.38,75.49,75.86,50215.0,66.1365,66.6162,65.84,66.1627,50215.0
2019-10-07 10:00:00,75.83,76.05,75.71,75.93,7930.0,66.1365,66.3284,66.0319,66.2238,7930.0
2019-10-07 10:30:00,75.94,76.31,75.86,76.31,9351.0,66.2325,66.5552,66.1627,66.5552,9351.0
2019-10-07 11:00:00,76.26,76.62,76.26,76.34,18128.0,66.5116,66.8256,66.5116,66.5813,18128.0
2019-10-07 11:30:00,76.28,76.62,76.28,76.55,12692.0,66.529,66.8256,66.529,66.7645,12692.0
2019-10-07 12:00:00,76.55,76.63,76.43,76.59,7505.0,66.7645,66.8343,66.6598,66.7994,7505.0
2019-10-07 12:30:00,76.59,76.65,76.49,76.62,23496.0,66.7994,66.8517,66.7122,66.8256,23496.0
2019-10-07 13:00:00,76.58,76.7,76.24,76.44,20281.0,66.7907,66.8953,66.4941,66.6686,20281.0
2019-10-07 13:30:00,76.48,76.88,76.45,76.84,14172.0,66.7034,67.0523,66.6773,67.0174,14172.0
2019-10-07 14:00:00,76.85,76.86,76.46,76.61,61631.0,67.0262,67.0349,66.686,66.8168,61631.0
2019-10-07 14:30:00,76.58,76.58,76.15,76.45,38755.0,66.7907,66.7907,66.4156,66.6773,38755.0
2019-10-07 15:00:00,76.46,76.58,76.37,76.52,36228.0,66.686,66.7907,66.6075,66.7383,36228.0
2019-10-07 15:30:00,76.52,76.63,76.33,76.55,128229.0,66.7383,66.8343,66.5726,66.7645,128229.0
2019-10-08 09:30:00,75.25,75.3,74.74,75.29,37899.0,65.6307,65.6743,65.1859,65.6656,37899.0
2019-10-08 10:00:00,75.2,75.34,74.98,75.28,31565.0,65.5871,65.7092,65.3952,65.6568,31565.0
2019-10-08 10:30:00,75.37,75.4,75.04,75.29,31896.0,65.7353,65.7615,65.4475,65.6656,31896.0
2019-10-08 11:00:00,75.26,75.28,74.67,74.69,39548.0,65.6394,65.6568,65.1248,65.1423,39548.0
2019-10-08 11:30:00,74.65,74.86,74.35,74.86,8352.0,65.1074,65.2905,64.8457,65.2905,8352.0
2019-10-08 12:00:00,74.85,75.13,74.71,75.13,9143.0,65.2818,65.526,65.1597,65.526,9143.0
2019-10-08 12:30:00,75.14,75.47,75.04,75.06,20631.0,65.5347,65.8226,65.4475,65.465,20631.0
2019-10-08 13:00:00,75.11,75.36,75.07,75.36,12029.0,65.5086,65.7266,65.4737,65.7266,12029.0
2019-10-08 13:30:00,75.36,75.38,75.09,75.2,16286.0,65.7266,65.7441,65.4911,65.5871,16286.0
2019-10-08 14:00:00,75.23,75.24,74.92,74.98,42170.0,65.6132,65.622,65.3429,65.3952,42170.0
2019-10-08 14:30:00,75.01,75.25,74.82,74.82,13417.0,65.4214,65.6307,65.2557,65.2557,13417.0
2019-10-08 15:00:00,74.93,74.94,74.65,74.92,15413.0,65.3516,65.3603,65.1074,65.3429,15413.0
2019-10-08 15:30:00,74.9,74.98,74.49,74.58,55492.0,65.3254,65.3952,64.9678,65.0463,55492.0
2019-10-09 09:30:00,75.1,75.24,74.43,74.52,50120.0,65.4999,65.622,64.9155,64.994,50120.0
2019-10-09 10:00:00,74.65,74.82,74.42,74.82,15221.0,65.1074,65.2557,64.9068,65.2557,15221.0
2019-10-09 10:30:00,74.78,74.94,74.7,74.88,16099.0,65.2208,65.3603,65.151,65.308,16099.0
2019-10-09 11:00:00,74.86,75.27,74.72,75.13,34905.0,65.2905,65.6481,65.1684,65.526,34905.0
2019-10-09 11:30:00,75.17,75.38,74.99,75.26,6237.0,65.5609,65.7441,65.4039,65.6394,6237.0
2019-10-09 12:00:00,75.32,75.53,75.32,75.32,6646.0,65.6917,65.8749,65.6917,65.6917,6646.0
2019-10-09 12:30:00,75.33,75.46,75.2,75.43,9846.0,65.7005,65.8138,65.5871,65.7877,9846.0
2019-10-09 13:00:00,75.4,75.47,75.24,75.3,7506.0,65.7615,65.8226,65.622,65.6743,7506.0
2019-10-09 13:30:00,75.3,75.51,75.26,75.39,6793.0,65.6743,65.8574,65.6394,65.7528,6793.0
2019-10-09 14:00:00,75.39,75.66,75.35,75.66,5106.0,65.7528,65.9883,65.7179,65.9883,5106.0
2019-10-09 14:30:00,75.65,75.81,75.6,75.78,7429.0,65.9796,66.1191,65.9359,66.0929,7429.0
2019-10-09 15:00:00,75.74,75.87,75.73,75.83,13428.0,66.058,66.1714,66.0493,66.1365,13428.0
2019-10-09 15:30:00,75.85,75.86,75.43,75.51,71866.0,66.154,66.1627,65.7877,65.8574,71866.0
2019-10-10 09:30:00,76.29,76.85,76.09,76.84,38428.0,66.5377,67.0262,66.3633,67.0174,38428.0
2019-10-10 10:00:00,76.85,76.96,76.53,76.68,12765.0,67.0262,67.1221,66.7471,66.8779,12765.0
2019-10-10 10:30:00,76.71,76.71,76.45,76.61,7692.0,66.904,66.904,66.6773,66.8168,7692.0
2019-10-10 11:00:00,76.57,76.73,76.57,76.69,10952.0,66.7819,66.9215,66.7819,66.8866,10952.0
2019-10-10 11:30:00,76.72,76.74,76.59,76.62,6091.0,66.9128,66.9302,66.7994,66.8256,6091.0
2019-10-10 12:00:00,76.61,76.61,76.23,76.25,5619.0,66.8168,66.8168,66.4854,66.5029,5619.0
2019-10-10 12:30:00,76.23,76.24,76.12,76.15,4794.0,66.4854,66.4941,66.3895,66.4156,4794.0
2019-10-10 13:00:00,76.14,76.2,76.1,76.11,10524.0,66.4069,66.4592,66.372,66.3807,10524.0
2019-10-10 13:30:00,76.07,76.37,76.02,76.37,7564.0,66.3459,66.6075,66.3023,66.6075,7564.0
2019-10-10 14:00:00,76.36,76.37,75.94,76.11,9993.0,66.5988,66.6075,66.2325,66.3807,9993.0
2019-10-10 14:30:00,76.11,76.27,76.11,76.25,5802.0,66.3807,66.5203,66.3807,66.5029,5802.0
2019-10-10 15:00:00,76.27,76.48,76.26,76.41,14291.0,66.5203,66.7034,66.5116,66.6424,14291.0
2019-10-10 15:30:00,76.4,76.48,76.27,76.3,55108.0,66.6337,66.7034,66.5203,66.5465,55108.0
2019-10-11 09:30:00,77.99,78.62,77.99,78.19,71866.0,68.0204,68.5699,68.0204,68.1949,71866.0
2019-10-11 10:00:00,78.27,78.78,78.2,78.73,47343.0,68.2646,68.7094,68.2036,68.6658,47343.0
2019-10-11 10:30:00,78.77,79.24,78.65,79.05,15043.0,68.7007,69.1106,68.5961,68.9449,15043.0
2019-10-11 11:00:00,79.13,79.42,78.98,79.42,12716.0,69.0147,69.2676,68.8839,69.2676,12716.0
2019-10-11 11:30:00,79.37,79.37,78.83,78.89,6997.0,69.224,69.224,68.753,68.8054,6997.0
2019-10-11 12:00:00,78.93,78.93,78.45,78.78,3995.0,68.8403,68.8403,68.4216,68.7094,3995.0
2019-10-11 12:30:00,78.78,78.78,78.33,78.66,6104.0,68.7094,68.7094,68.317,68.6048,6104.0
2019-10-11 13:00:00,78.66,78.84,78.62,78.78,8707.0,68.6048,68.7618,68.5699,68.7094,8707.0
2019-10-11 13:30:00,78.76,79.19,78.76,79.15,6360.0,68.692,69.067,68.692,69.0321,6360.0
2019-10-11 14:00:00,79.18,79.36,79.11,79.36,8975.0,69.0583,69.2153,68.9973,69.2153,8975.0
2019-10-11 14:30:00,79.43,79.55,79.28,79.53,18065.0,69.2763,69.381,69.1455,69.3636,18065.0
2019-10-11 15:00:00,79.51,79.81,79.42,79.81,41382.0,69.3461,69.6078,69.2676,69.6078,41382.0
2019-10-11 15:30:00,79.81,79.86,79.14,79.22,79071.0,69.6078,69.6514,69.0234,69.0932,79071.0
2019-10-14 09:30:00,78.69,78.69,78.09,78.18,27747.0,68.6309,68.6309,68.1076,68.1861,27747.0
2019-10-14 10:00:00,78.18,78.34,78.01,78.11,16691.0,68.1861,68.3257,68.0379,68.1251,16691.0
2019-10-14 10:30:00,78.08,78.42,78.03,78.42,12521.0,68.0989,68.3955,68.0553,68.3955,12521.0
2019-10-14 11:00:00,78.38,78.69,78.38,78.56,9216.0,68.3606,68.6309,68.3606,68.5176,9216.0
2019-10-14 11:30:00,78.59,78.85,78.59,78.77,3666.0,68.5437,68.7705,68.5437,68.7007,3666.0
2019-10-14 12:00:00,78.79,79.06,78.79,78.9,6652.0,68.7182,68.9536,68.7182,68.8141,6652.0
2019-10-14 12:30:00,78.91,78.93,78.82,78.9,5752.0,68.8228,68.8403,68.7443,68.8141,5752.0
2019-10-14 13:00:00,78.91,78.97,78.81,78.89,7000.0,68.8228,68.8751,68.7356,68.8054,7000.0
2019-10-14 13:30:00,78.96,78.96,78.8,78.87,7124.0,68.8664,68.8664,68.7269,68.7879,7124.0
2019-10-14 14:00:00,78.84,79.06,78.84,79.01,5535.0,68.7618,68.9536,68.7618,68.91,5535.0
2019-10-14 14:30:00,79.03,79.11,78.92,78.96,6658.0,68.9275,68.9973,68.8315,68.8664,6658.0
2019-10-14 15:00:00,78.96,78.99,78.85,78.91,14991.0,68.8664,68.8926,68.7705,68.8228,14991.0
2019-10-14 15:30:00,78.92,79.02,78.78,78.86,50975.0,68.8315,68.9188,68.7094,68.7792,50975.0
2019-10-15 09:30:00,78.69,78.94,78.27,78.85,41503.0,68.6309,68.849,68.2646,68.7705,41503.0
2019-10-15 10:00:00,78.88,79.36,78.63,79.32,33607.0,68.7967,69.2153,68.5786,69.1804,33607.0
2019-10-15 10:30:00,79.32,79.71,79.32,79.66,32056.0,69.1804,69.5206,69.1804,69.4769,32056.0
2019-10-15 11:00:00,79.67,79.87,79.59,79.81,51377.0,69.4857,69.6601,69.4159,69.6078,51377.0
2019-10-15 11:30:00,79.81,79.92,79.63,79.92,5014.0,69.6078,69.7037,69.4508,69.7037,5014.0
2019-10-15 12:00:00,79.92,79.92,79.79,79.83,5655.0,69.7037,69.7037,69.5903,69.6252,5655.0
2019-10-15 12:30:00,79.83,79.85,79.67,79.79,10640.0,69.6252,69.6427,69.4857,69.5903,10640.0
2019-10-15 13:00:00,79.8,79.89,79.73,79.74,9795.0,69.599,69.6775,69.538,69.5467,9795.0
2019-10-15 13:30:00,79.77,79.92,79.77,79.82,8700.0,69.5729,69.7037,69.5729,69.6165,8700.0
2019-10-15 14:00:00,79.84,79.88,79.78,79.85,9218.0,69.6339,69.6688,69.5816,69.6427,9218.0
2019-10-15 14:30:00,79.83,79.83,79.68,79.78,27120.0,69.6252,69.6252,69.4944,69.5816,27120.0
2019-10-15 15:00:00,79.8,80.0,79.78,79.92,28900.0,69.599,69.7735,69.5816,69.7037,28900.0
2019-10-15 15:30:00,79.92,79.95,79.66,79.87,96191.0,69.7037,69.7299,69.4769,69.6601,96191.0
2019-10-16 09:30:00,80.08,80.42,79.95,80.08,43700.0,69.8433,70.1398,69.7299,69.8433,43700.0
2019-10-16 10:00:00,80.06,80.3,79.93,80.3,23733.0,69.8258,70.0351,69.7124,70.0351,23733.0
2019-10-16 10:30:00,80.36,80.57,80.28,80.35,22340.0,70.0875,70.2706,70.0177,70.0787,22340.0
2019-10-16 11:00:00,80.32,80.48,80.17,80.29,20934.0,70.0526,70.1921,69.9218,70.0264,20934.0
2019-10-16 11:30:00,80.32,80.87,80.3,80.57,17867.0,70.0526,70.5323,70.0351,70.2706,17867.0
2019-10-16 12:00:00,80.57,80.88,80.56,80.73,9008.0,70.2706,70.541,70.2619,70.4102,9008.0
2019-10-16 12:30:00,80.76,80.85,80.58,80.6,9314.0,70.4363,70.5148,70.2793,70.2968,9314.0
2019-10-16 13:00:00,80.58,80.76,80.58,80.59,6994.0,70.2793,70.4363,70.2793,70.2881,6994.0
2019-10-16 13:30:00,80.62,80.69,80.44,80.44,7737.0,70.3142,70.3753,70.1572,70.1572,7737.0
2019-10-16 14:00:00,80.43,80.65,80.4,80.59,32971.0,70.1485,70.3404,70.1224,70.2881,32971.0
2019-10-16 14:30:00,80.6,80.75,80.6,80.64,6733.0,70.2968,70.4276,70.2968,70.3317,6733.0
2019-10-16 15:00:00,80.61,80.61,80.51,80.58,8236.0,70.3055,70.3055,70.2183,70.2793,8236.0
2019-10-16 15:30:00,80.57,80.69,80.5,80.61,64567.0,70.2706,70.3753,70.2096,70.3055,64567.0
2019-10-17 09:30:00,80.69,80.8,80.26,80.36,43703.0,70.3753,70.4712,70.0002,70.0875,43703.0
2019-10-17 10:00:00,80.31,80.37,80.06,80.12,17796.0,70.0439,70.0962,69.8258,69.8781,17796.0
2019-10-17 10:30:00,80.15,80.15,79.68,79.89,13623.0,69.9043,69.9043,69.4944,69.6775,13623.0
2019-10-17 11:00:00,79.87,79.98,79.71,79.87,28836.0,69.6601,69.756,69.5206,69.6601,28836.0
2019-10-17 11:30:00,79.87,79.87,79.59,79.63,10410.0,69.6601,69.6601,69.4159,69.4508,10410.0
2019-10-17 12:00:00,79.58,79.59,79.42,79.52,10574.0,69.4072,69.4159,69.2676,69.3548,10574.0
2019-10-17 12:30:00,79.51,79.73,79.5,79.56,17095.0,69.3461,69.538,69.3374,69.3897,17095.0
2019-10-17 13:00:00,79.56,79.58,79.24,79.4,28572.0,69.3897,69.4072,69.1106,69.2502,28572.0
2019-10-17 13:30:00,79.4,80.03,79.4,79.93,29602.0,69.2502,69.7996,69.2502,69.7124,29602.0
2019-10-17 14:00:00,79.91,80.08,79.74,80.07,37381.0,69.695,69.8433,69.5467,69.8345,37381.0
2019-10-17 14:30:00,80.06,80.16,80.0,80.12,16923.0,69.8258,69.913,69.7735,69.8781,16923.0
2019-10-17 15:00:00,80.13,80.15,79.65,79.72,26770.0,69.8869,69.9043,69.4682,69.5293,26770.0
2019-10-17 15:30:00,79.75,80.03,79.6,79.73,112767.0,69.5554,69.7996,69.4246,69.538,112767.0
2019-10-18 09:30:00,79.62,80.59,79.42,80.49,61275.0,69.4421,70.2881,69.2676,70.2008,61275.0
2019-10-18 10:00:00,80.54,80.72,80.23,80.49,38453.0,70.2445,70.4014,69.9741,70.2008,38453.0
2019-10-18 10:30:00,80.49,80.54,80.14,80.32,30056.0,70.2008,70.2445,69.8956,70.0526,30056.0
2019-10-18 11:00:00,80.34,80.66,80.31,80.59,40254.0,70.07,70.3491,70.0439,70.2881,40254.0
2019-10-18 11:30:00,80.62,80.69,80.4,80.4,17675.0,70.3142,70.3753,70.1224,70.1224,17675.0
2019-10-18 12:00:00,80.35,80.38,79.95,79.97,64574.0,70.0787,70.1049,69.7299,69.7473,64574.0
2019-10-18 12:30:00,80.0,81.04,79.84,80.88,78489.0,69.7735,70.6805,69.6339,70.541,78489.0
2019-10-18 13:00:00,80.91,81.36,80.91,81.23,35140.0,70.5672,70.9596,70.5672,70.8463,35140.0
2019-10-18 13:30:00,81.22,81.23,81.12,81.16,10504.0,70.8375,70.8463,70.7503,70.7852,10504.0
2019-10-18 14:00:00,81.15,81.16,80.82,81.12,31823.0,70.7765,70.7852,70.4887,70.7503,31823.0
2019-10-18 14:30:00,81.14,81.2,80.92,80.98,18118.0,70.7678,70.8201,70.5759,70.6282,18118.0
2019-10-18 15:00:00,80.98,81.05,80.7,80.79,23262.0,70.6282,70.6893,70.384,70.4625,23262.0
2019-10-18 15:30:00,80.78,80.8,80.34,80.34,85974.0,70.4538,70.4712,70.07,70.07,85974.0
2019-10-21 09:30:00,81.92,82.24,81.73,81.88,23290.0,71.448,71.7271,71.2823,71.4132,23290.0
2019-10-21 10:00:00,81.86,81.91,81.38,81.43,31771.0,71.3957,71.4393,70.9771,71.0207,31771.0
2019-10-21 10:30:00,81.49,81.82,81.39,81.69,17997.0,71.073,71.3608,70.9858,71.2474,17997.0
2019-10-21 11:00:00,81.72,81.89,81.68,81.75,17447.0,71.2736,71.4219,71.2387,71.2998,17447.0
2019-10-21 11:30:00,81.76,81.82,81.42,81.49,15356.0,71.3085,71.3608,71.012,71.073,15356.0
2019-10-21 12:00:00,81.45,81.46,81.28,81.34,18672.0,71.0381,71.0468,70.8899,70.9422,18672.0
2019-10-21 12:30:00,81.34,81.51,81.13,81.15,20992.0,70.9422,71.0905,70.759,70.7765,20992.0
2019-10-21 13:00:00,81.16,81.17,80.78,80.83,19311.0,70.7852,70.7939,70.4538,70.4974,19311.0
2019-10-21 13:30:00,80.84,80.96,80.78,80.88,20371.0,70.5061,70.6108,70.4538,70.541,20371.0
2019-10-21 14:00:00,80.93,81.18,80.85,81.1,20968.0,70.5846,70.8026,70.5148,70.7329,20968.0
2019-10-21 14:30:00,81.11,81.15,80.99,81.12,15159.0,70.7416,70.7765,70.6369,70.7503,15159.0
2019-10-21 15:00:00,81.11,81.2,81.06,81.18,18506.0,70.7416,70.8201,70.698,70.8026,18506.0
2019-10-21 15:30:00,81.2,81.46,81.14,81.43,87078.0,70.8201,71.0468,70.7678,71.0207,87078.0
2019-10-22 09:30:00,81.0,81.13,80.6,80.76,30425.0,70.6457,70.759,70.2968,70.4363,30425.0
2019-10-22 10:00:00,80.74,80.93,80.64,80.83,11365.0,70.4189,70.5846,70.3317,70.4974,11365.0
2019-10-22 10:30:00,80.86,81.01,80.76,80.98,20557.0,70.5235,70.6544,70.4363,70.6282,20557.0
2019-10-22 11:00:00,80.96,81.02,80.63,80.73,50605.0,70.6108,70.6631,70.3229,70.4102,50605.0
2019-10-22 11:30:00,80.71,81.15,80.68,81.03,9661.0,70.3927,70.7765,70.3666,70.6718,9661.0
2019-10-22 12:00:00,81.02,81.33,81.02,81.33,7347.0,70.6631,70.9335,70.6631,70.9335,7347.0
2019-10-22 12:30:00,81.33,81.33,81.17,81.18,6066.0,70.9335,70.9335,70.7939,70.8026,6066.0
2019-10-22 13:00:00,81.19,81.23,81.1,81.15,5132.0,70.8114,70.8463,70.7329,70.7765,5132.0
2019-10-22 13:30:00,81.16,81.26,81.14,81.25,10229.0,70.7852,70.8724,70.7678,70.8637,10229.0
2019-10-22 14:00:00,81.26,81.74,81.24,81.73,21832.0,70.8724,71.2911,70.855,71.2823,21832.0
2019-10-22 14:30:00,81.77,81.8,81.46,81.76,50652.0,71.3172,71.3434,71.0468,71.3085,50652.0
2019-10-22 15:00:00,81.73,82.13,81.63,81.98,55929.0,71.2823,71.6312,71.1951,71.5004,55929.0
2019-10-22 15:30:00,81.98,82.11,81.58,81.59,148043.0,71.5004,71.6138,71.1515,71.1602,148043.0
2019-10-23 09:30:00,82.31,82.31,81.6,81.72,80810.0,71.7882,71.7882,71.169,71.2736,80810.0
2019-10-23 10:00:00,81.68,81.92,81.4,81.69,62069.0,71.2387,71.448,70.9945,71.2474,62069.0
2019-10-23 10:30:00,81.76,81.98,81.66,81.85,32374.0,71.3085,71.5004,71.2213,71.387,32374.0
2019-10-23 11:00:00,81.87,82.02,81.78,81.93,30943.0,71.4044,71.5353,71.3259,71.4568,30943.0
2019-10-23 11:30:00,81.96,82.28,81.93,82.12,15827.0,71.4829,71.762,71.4568,71.6225,15827.0
2019-10-23 12:00:00,82.14,82.33,82.02,82.31,40127.0,71.6399,71.8056,71.5353,71.7882,40127.0
2019-10-23 12:30:00,82.31,82.53,82.31,82.41,25283.0,71.7882,71.9801,71.7882,71.8754,25283.0
2019-10-23 13:00:00,82.42,82.63,82.34,82.48,21508.0,71.8841,72.0673,71.8144,71.9365,21508.0
2019-10-23 13:30:00,82.49,82.82,82.46,82.81,20793.0,71.9452,72.233,71.919,72.2243,20793.0
2019-10-23 14:00:00,82.8,82.86,82.48,82.51,34670.0,72.2156,72.2679,71.9365,71.9626,34670.0
2019-10-23 14:30:00,82.49,82.51,82.34,82.51,26224.0,71.9452,71.9626,71.8144,71.9626,26224.0
2019-10-23 15:00:00,82.51,82.66,82.44,82.65,39489.0,71.9626,72.0935,71.9016,72.0847,39489.0
2019-10-23 15:30:00,82.65,83.18,82.64,83.16,174855.0,72.0847,72.547,72.076,72.5295,174855.0
2019-10-24 09:30:00,83.67,83.95,83.05,83.19,60879.0,72.9743,73.2185,72.4336,72.5557,60879.0
2019-10-24 10:00:00,83.12,83.18,82.24,82.5,22928.0,72.4946,72.547,71.7271,71.9539,22928.0
2019-10-24 10:30:00,82.45,82.69,82.3,82.37,19296.0,71.9103,72.1196,71.7795,71.8405,19296.0
2019-10-24 11:00:00,82.33,82.94,82.32,82.84,34593.0,71.8056,72.3377,71.7969,72.2504,34593.0
2019-10-24 11:30:00,82.87,83.25,82.87,83.15,24119.0,72.2766,72.608,72.2766,72.5208,24119.0
2019-10-24 12:00:00,83.12,83.19,82.51,82.58,15450.0,72.4946,72.5557,71.9626,72.0237,15450.0
2019-10-24 12:30:00,82.57,82.72,82.47,82.48,14080.0,72.015,72.1458,71.9277,71.9365,14080.0
2019-10-24 13:00:00,82.48,82.78,82.47,82.57,13918.0,71.9365,72.1981,71.9277,72.015,13918.0
2019-10-24 13:30:00,82.52,82.52,82.11,82.46,14594.0,71.9713,71.9713,71.6138,71.919,14594.0
2019-10-24 14:00:00,82.46,82.49,82.29,82.49,14468.0,71.919,71.9452,71.7707,71.9452,14468.0
2019-10-24 14:30:00,82.44,82.82,82.41,82.78,25688.0,71.9016,72.233,71.8754,72.1981,25688.0
2019-10-24 15:00:00,82.79,82.82,82.58,82.59,35828.0,72.2068,72.233,72.0237,72.0324,35828.0
2019-10-24 15:30:00,82.59,82.59,82.15,82.36,91986.0,72.0324,72.0324,71.6486,71.8318,91986.0
2019-10-25 09:30:00,82.36,82.73,81.33,82.4,105719.0,71.8318,72.1545,70.9335,71.8667,105719.0
2019-10-25 10:00:00,82.45,82.54,82.07,82.31,28931.0,71.9103,71.9888,71.5789,71.7882,28931.0
2019-10-25 10:30:00,82.36,83.1,82.26,82.98,33104.0,71.8318,72.4772,71.7446,72.3725,33104.0
2019-10-25 11:00:00,82.92,83.37,82.7,83.0,79660.0,72.3202,72.7127,72.1283,72.39,79660.0
2019-10-25 11:30:00,83.03,83.33,82.94,83.06,13706.0,72.4162,72.6778,72.3377,72.4423,13706.0
2019-10-25 12:00:00,83.1,83.28,83.02,83.25,31557.0,72.4772,72.6342,72.4074,72.608,31557.0
2019-10-25 12:30:00,83.24,83.28,83.11,83.17,12046.0,72.5993,72.6342,72.4859,72.5383,12046.0
2019-10-25 13:00:00,83.21,83.25,83.06,83.16,18653.0,72.5731,72.608,72.4423,72.5295,18653.0
2019-10-25 13:30:00,83.19,83.33,83.16,83.27,13449.0,72.5557,72.6778,72.5295,72.6255,13449.0
2019-10-25 14:00:00,83.29,83.36,83.2,83.25,31892.0,72.6429,72.704,72.5644,72.608,31892.0
2019-10-25 14:30:00,83.16,83.16,82.67,82.84,16260.0,72.5295,72.5295,72.1022,72.2504,16260.0
2019-10-25 15:00:00,82.8,82.84,82.39,82.49,56219.0,72.2156,72.2504,71.858,71.9452,56219.0
2019-10-25 15:30:00,82.48,82.52,82.0,82.01,128846.0,71.9365,71.9713,71.5178,71.5265,128846.0
2019-10-28 09:30:00,80.98,82.44,80.98,82.26,59295.0,70.6282,71.9016,70.6282,71.7446,59295.0
2019-10-28 10:00:00,82.27,82.49,81.99,82.02,28658.0,71.7533,71.9452,71.5091,71.5353,28658.0
2019-10-28 10:30:00,82.01,82.01,81.32,81.53,40614.0,71.5265,71.5265,70.9247,71.1079,40614.0
2019-10-28 11:00:00,81.55,81.55,81.26,81.5,32111.0,71.1253,71.1253,70.8724,71.0817,32111.0
2019-10-28 11:30:00,81.52,81.69,81.36,81.52,29095.0,71.0992,71.2474,70.9596,71.0992,29095.0
2019-10-28 12:00:00,81.52,81.67,81.45,81.55,32592.0,71.0992,71.23,71.0381,71.1253,32592.0
2019-10-28 12:30:00,81.56,81.75,81.49,81.66,18300.0,71.1341,71.2998,71.073,71.2213,18300.0
2019-10-28 13:00:00,81.69,81.72,81.38,81.42,16959.0,71.2474,71.2736,70.9771,71.012,16959.0
2019-10-28 13:30:00,81.4,81.48,81.32,81.45,26151.0,70.9945,71.0643,70.9247,71.0381,26151.0
2019-10-28 14:00:00,81.44,81.74,81.41,81.69,22460.0,71.0294,71.2911,71.0032,71.2474,22460.0
2019-10-28 14:30:00,81.7,81.77,81.67,81.75,18394.0,71.2562,71.3172,71.23,71.2998,18394.0
2019-10-28 15:00:00,81.74,81.78,81.57,81.57,35829.0,71.2911,71.3259,71.1428,71.1428,35829.0
2019-10-28 15:30:00,81.56,81.65,81.39,81.5,89135.0,71.1341,71.2126,70.9858,71.0817,89135.0
2019-10-29 09:30:00,79.74,79.87,79.28,79.28,94560.0,69.5467,69.6601,69.1455,69.1455,94560.0
2019-10-29 10:00:00,79.26,79.51,79.0,79.16,29421.0,69.1281,69.3461,68.9013,69.0409,29421.0
2019-10-29 10:30:00,79.24,79.72,79.12,79.67,31390.0,69.1106,69.5293,69.006,69.4857,31390.0
2019-10-29 11:00:00,79.71,79.72,79.39,79.44,25526.0,69.5206,69.5293,69.2415,69.2851,25526.0
2019-10-29 11:30:00,79.46,79.56,79.24,79.32,24077.0,69.3025,69.3897,69.1106,69.1804,24077.0
2019-10-29 12:00:00,79.3,79.36,79.04,79.04,23876.0,69.163,69.2153,68.9362,68.9362,23876.0
2019-10-29 12:30:00,79.1,79.59,79.1,79.54,11713.0,68.9885,69.4159,68.9885,69.3723,11713.0
2019-10-29 13:00:00,79.57,79.57,79.47,79.54,9985.0,69.3985,69.3985,69.3112,69.3723,9985.0
2019-10-29 13:30:00,79.54,79.68,79.51,79.67,10783.0,69.3723,69.4944,69.3461,69.4857,10783.0
2019-10-29 14:00:00,79.65,79.95,79.59,79.88,23916.0,69.4682,69.7299,69.4159,69.6688,23916.0
2019-10-29 14:30:00,79.9,79.96,79.69,79.69,17337.0,69.6863,69.7386,69.5031,69.5031,17337.0
2019-10-29 15:00:00,79.72,79.81,79.59,79.59,28019.0,69.5293,69.6078,69.4159,69.4159,28019.0
2019-10-29 15:30:00,79.6,79.75,79.58,79.66,71665.0,69.4246,69.5554,69.4072,69.4769,71665.0
2019-10-30 09:30:00,78.18,78.22,77.67,77.92,65991.0,68.1861,68.221,67.7413,67.9594,65991.0
2019-10-30 10:00:00,77.9,78.38,77.58,78.32,29009.0,67.9419,68.3606,67.6628,68.3082,29009.0
2019-10-30 10:30:00,78.25,78.43,78.1,78.1,11842.0,68.2472,68.4042,68.1164,68.1164,11842.0
2019-10-30 11:00:00,78.1,78.17,77.74,77.86,14765.0,68.1164,68.1774,67.8024,67.907,14765.0
2019-10-30 11:30:00,77.83,78.0,77.42,77.47,16769.0,67.8809,68.0291,67.5233,67.5669,16769.0
2019-10-30 12:00:00,77.48,77.57,77.31,77.41,46601.0,67.5756,67.6541,67.4273,67.5146,46601.0
2019-10-30 12:30:00,77.4,77.96,77.4,77.95,18849.0,67.5058,67.9943,67.5058,67.9855,18849.0
2019-10-30 13:00:00,77.97,78.03,77.75,77.84,16866.0,68.003,68.0553,67.8111,67.8896,16866.0
2019-10-30 13:30:00,77.82,77.91,77.78,77.89,17868.0,67.8722,67.9507,67.8373,67.9332,17868.0
2019-10-30 14:00:00,77.86,78.0,77.71,77.95,16552.0,67.907,68.0291,67.7762,67.9855,16552.0
2019-10-30 14:30:00,77.95,78.04,77.66,78.02,29229.0,67.9855,68.064,67.7326,68.0466,29229.0
2019-10-30 15:00:00,78.04,78.14,77.93,78.06,35344.0,68.064,68.1512,67.9681,68.0815,35344.0
2019-10-30 15:30:00,78.06,78.17,77.95,78.09,87251.0,68.0815,68.1774,67.9855,68.1076,87251.0
2019-10-31 09:30:00,77.7,78.11,77.43,77.61,28184.0,67.7675,68.1251,67.532,67.689,28184.0
2019-10-31 10:00:00,77.64,77.64,77.06,77.13,8624.0,67.7152,67.7152,67.2093,67.2704,8624.0
2019-10-31 10:30:00,77.16,78.03,77.02,78.03,11183.0,67.2965,68.0553,67.1744,68.0553,11183.0
2019-10-31 11:00:00,77.96,78.09,77.75,77.84,10764.0,67.9943,68.1076,67.8111,67.8896,10764.0
2019-10-31 11:30:00,77.81,78.24,77.81,78.15,8858.0,67.8634,68.2385,67.8634,68.16,8858.0
2019-10-31 12:00:00,78.06,78.23,77.97,78.15,12610.0,68.0815,68.2297,68.003,68.16,12610.0
2019-10-31 12:30:00,78.23,78.34,78.05,78.1,9636.0,68.2297,68.3257,68.0728,68.1164,9636.0
2019-10-31 13:00:00,78.02,78.23,78.02,78.04,8769.0,68.0466,68.2297,68.0466,68.064,8769.0
2019-10-31 13:30:00,78.05,78.08,77.85,77.88,9053.0,68.0728,68.0989,67.8983,67.9245,9053.0
2019-10-31 14:00:00,77.84,77.95,77.65,77.72,9654.0,67.8896,67.9855,67.7239,67.7849,9654.0
2019-10-31 14:30:00,77.7,77.73,77.58,77.61,16323.0,67.7675,67.7937,67.6628,67.689,16323.0
2019-10-31 15:00:00,77.61,77.63,77.5,77.59,19984.0,67.689,67.7064,67.5931,67.6716,19984.0
2019-10-31 15:30:00,77.58,77.86,77.47,77.86,123381.0,67.6628,67.907,67.5669,67.907,123381.0
2019-11-01 09:30:00,78.69,78.72,78.12,78.48,9781.0,68.6309,68.6571,68.1338,68.4478,9781.0
2019-11-01 10:00:00,78.42,78.96,78.38,78.96,14980.0,68.3955,68.8664,68.3606,68.8664,14980.0
2019-11-01 10:30:00,78.92,79.09,78.89,79.05,7778.0,68.8315,68.9798,68.8054,68.9449,7778.0
2019-11-01 11:00:00,79.05,79.05,78.79,78.95,8123.0,68.9449,68.9449,68.7182,68.8577,8123.0
2019-11-01 11:30:00,78.89,79.04,78.73,78.98,6125.0,68.8054,68.9362,68.6658,68.8839,6125.0
2019-11-01 12:00:00,78.97,79.13,78.93,78.99,8063.0,68.8751,69.0147,68.8403,68.8926,8063.0
2019-11-01 12:30:00,78.97,79.07,78.93,79.05,3413.0,68.8751,68.9624,68.8403,68.9449,3413.0
2019-11-01 13:00:00,79.05,79.39,79.04,79.32,3837.0,68.9449,69.2415,68.9362,69.1804,3837.0
2019-11-01 13:30:00,79.28,79.45,79.28,79.45,6075.0,69.1455,69.2938,69.1455,69.2938,6075.0
2019-11-01 14:00:00,79.47,79.53,79.3,79.34,9648.0,69.3112,69.3636,69.163,69.1979,9648.0
2019-11-01 14:30:00,79.37,79.38,79.29,79.38,11329.0,69.224,69.2327,69.1542,69.2327,11329.0
2019-11-01 15:00:00,79.37,79.52,79.35,79.42,13302.0,69.224,69.3548,69.2066,69.2676,13302.0
2019-11-01 15:30:00,79.39,79.48,79.15,79.43,82290.0,69.2415,69.32,69.0321,69.2763,82290.0
2019-11-04 09:30:00,81.07,81.74,81.01,81.63,39828.0,70.7067,71.2911,70.6544,71.1951,39828.0
2019-11-04 10:00:00,81.65,82.15,81.45,82.12,26087.0,71.2126,71.6486,71.0381,71.6225,26087.0
2019-11-04 10:30:00,82.1,82.21,82.01,82.19,13512.0,71.605,71.701,71.5265,71.6835,13512.0
2019-11-04 11:00:00,82.2,82.3,82.06,82.17,15756.0,71.6923,71.7795,71.5702,71.6661,15756.0
2019-11-04 11:30:00,82.13,82.3,81.88,82.18,5518.0,71.6312,71.7795,71.4132,71.6748,5518.0
2019-11-04 12:00:00,82.15,82.37,82.11,82.21,6673.0,71.6486,71.8405,71.6138,71.701,6673.0
2019-11-04 12:30:00,82.23,82.4,82.05,82.39,7217.0,71.7184,71.8667,71.5614,71.858,7217.0
2019-11-04 13:00:00,82.38,82.4,82.28,82.34,8044.0,71.8492,71.8667,71.762,71.8144,8044.0
2019-11-04 13:30:00,82.31,82.45,82.2,82.45,6710.0,71.7882,71.9103,71.6923,71.9103,6710.0
2019-11-04 14:00:00,82.45,82.45,82.25,82.34,6827.0,71.9103,71.9103,71.7359,71.8144,6827.0
2019-11-04 14:30:00,82.37,82.48,82.33,82.42,5947.0,71.8405,71.9365,71.8056,71.8841,5947.0
2019-11-04 15:00:00,82.43,82.52,82.39,82.42,8713.0,71.8929,71.9713,71.858,71.8841,8713.0
2019-11-04 15:30:00,82.44,82.8,82.42,82.74,46101.0,71.9016,72.2156,71.8841,72.1632,46101.0
2019-11-05 09:30:00,83.48,84.16,83.41,84.03,49268.0,72.8086,73.4017,72.7476,73.2883,49268.0
2019-11-05 10:00:00,84.08,84.46,84.05,84.29,28156.0,73.3319,73.6634,73.3058,73.5151,28156.0
2019-11-05 10:30:00,84.33,84.57,84.13,84.57,31477.0,73.55,73.7593,73.3755,73.7593,31477.0
2019-11-05 11:00:00,84.57,84.64,84.31,84.47,11408.0,73.7593,73.8203,73.5325,73.6721,11408.0
2019-11-05 11:30:00,84.43,84.55,84.3,84.34,7508.0,73.6372,73.7419,73.5238,73.5587,7508.0
2019-11-05 12:00:00,84.34,84.41,84.07,84.07,8605.0,73.5587,73.6197,73.3232,73.3232,8605.0
2019-11-05 12:30:00,84.08,84.32,84.05,84.28,9202.0,73.3319,73.5413,73.3058,73.5064,9202.0
2019-11-05 13:00:00,84.31,84.44,84.24,84.34,11369.0,73.5325,73.6459,73.4715,73.5587,11369.0
2019-11-05 13:30:00,84.32,84.58,84.32,84.49,14725.0,73.5413,73.768,73.5413,73.6895,14725.0
2019-11-05 14:00:00,84.47,84.47,84.22,84.36,16402.0,73.6721,73.6721,73.454,73.5761,16402.0
2019-11-05 14:30:00,84.35,84.6,84.35,84.56,23216.0,73.5674,73.7855,73.5674,73.7506,23216.0
2019-11-05 15:00:00,84.56,84.72,84.43,84.7,36707.0,73.7506,73.8901,73.6372,73.8727,36707.0
2019-11-05 15:30:00,84.73,84.79,84.5,84.56,118691.0,73.8988,73.9512,73.6982,73.7506,118691.0
2019-11-06 09:30:00,84.9,84.9,84.1,84.69,46152.0,74.0471,74.0471,73.3494,73.864,46152.0
2019-11-06 10:00:00,84.69,84.99,84.69,84.76,11316.0,73.864,74.1256,73.864,73.925,11316.0
2019-11-06 10:30:00,84.72,84.78,84.58,84.72,15719.0,73.8901,73.9424,73.768,73.8901,15719.0
2019-11-06 11:00:00,84.77,84.89,84.71,84.84,12653.0,73.9337,74.0384,73.8814,73.9948,12653.0
2019-11-06 11:30:00,84.92,85.09,84.2,84.46,11077.0,74.0646,74.2128,73.4366,73.6634,11077.0
2019-11-06 12:00:00,84.39,84.5,84.24,84.24,9256.0,73.6023,73.6982,73.4715,73.4715,9256.0
2019-11-06 12:30:00,84.21,84.55,84.21,84.55,6215.0,73.4453,73.7419,73.4453,73.7419,6215.0
2019-11-06 13:00:00,84.55,84.62,84.32,84.55,6664.0,73.7419,73.8029,73.5413,73.7419,6664.0
2019-11-06 13:30:00,84.59,84.66,84.42,84.5,4367.0,73.7767,73.8378,73.6285,73.6982,4367.0
2019-11-06 14:00:00,84.52,84.57,84.28,84.44,10353.0,73.7157,73.7593,73.5064,73.6459,10353.0
2019-11-06 14:30:00,84.46,84.53,84.42,84.46,11629.0,73.6634,73.7244,73.6285,73.6634,11629.0
2019-11-06 15:00:00,84.46,84.49,84.28,84.37,17565.0,73.6634,73.6895,73.5064,73.5849,17565.0
2019-11-06 15:30:00,84.38,84.44,84.24,84.44,49754.0,73.5936,73.6459,73.4715,73.6459,49754.0
2019-11-07 09:30:00,85.42,85.89,85.42,85.72,14196.0,74.5006,74.9106,74.5006,74.7623,14196.0
2019-11-07 10:00:00,85.73,86.02,85.61,85.92,11903.0,74.771,75.0239,74.6663,74.9367,11903.0
2019-11-07 10:30:00,85.85,86.06,85.71,86.02,9284.0,74.8757,75.0588,74.7536,75.0239,9284.0
2019-11-07 11:00:00,86.01,86.01,85.81,85.87,8527.0,75.0152,75.0152,74.8408,74.8931,8527.0
2019-11-07 11:30:00,85.86,86.02,85.67,85.89,7084.0,74.8844,75.0239,74.7187,74.9106,7084.0
2019-11-07 12:00:00,85.81,86.06,85.77,85.87,11800.0,74.8408,75.0588,74.8059,74.8931,11800.0
2019-11-07 12:30:00,85.96,86.21,85.92,86.18,4988.0,74.9716,75.1896,74.9367,75.1635,4988.0
2019-11-07 13:00:00,86.21,86.21,86.03,86.08,6663.0,75.1896,75.1896,75.0327,75.0763,6663.0
2019-11-07 13:30:00,86.03,86.15,85.91,86.03,6177.0,75.0327,75.1373,74.928,75.0327,6177.0
2019-11-07 14:00:00,86.04,86.27,86.03,86.13,6425.0,75.0414,75.242,75.0327,75.1199,6425.0
2019-11-07 14:30:00,86.13,86.17,85.95,85.97,7043.0,75.1199,75.1548,74.9629,74.9803,7043.0
2019-11-07 15:00:00,85.99,86.04,85.72,85.82,10470.0,74.9978,75.0414,74.7623,74.8495,10470.0
2019-11-07 15:30:00,85.82,86.13,85.78,85.96,58969.0,74.8495,75.1199,74.8146,74.9716,58969.0
2019-11-08 09:30:00,85.7,85.72,85.01,85.01,14243.0,74.7448,74.7623,74.143,74.143,14243.0
2019-11-08 10:00:00,85.03,85.72,84.9,85.69,9774.0,74.1605,74.7623,74.0471,74.7361,9774.0
2019-11-08 10:30:00,85.76,85.98,85.55,85.78,4518.0,74.7972,74.9891,74.614,74.8146,4518.0
2019-11-08 11:00:00,85.82,85.97,85.65,85.95,9160.0,74.8495,74.9803,74.7012,74.9629,9160.0
2019-11-08 11:30:00,85.96,86.06,85.95,86.01,3841.0,74.9716,75.0588,74.9629,75.0152,3841.0
2019-11-08 12:00:00,86.04,86.07,85.94,85.98,5676.0,75.0414,75.0675,74.9542,74.9891,5676.0
2019-11-08 12:30:00,85.98,85.98,85.81,85.9,3610.0,74.9891,74.9891,74.8408,74.9193,3610.0
2019-11-08 13:00:00,85.97,85.97,85.83,85.93,4087.0,74.9803,74.9803,74.8582,74.9454,4087.0
2019-11-08 13:30:00,85.98,86.01,85.9,85.95,7499.0,74.9891,75.0152,74.9193,74.9629,7499.0
2019-11-08 14:00:00,85.96,86.07,85.95,85.97,4220.0,74.9716,75.0675,74.9629,74.9803,4220.0
2019-11-08 14:30:00,85.97,86.18,85.96,86.06,5155.0,74.9803,75.1635,74.9716,75.0588,5155.0
2019-11-08 15:00:00,86.09,86.32,86.07,86.32,6028.0,75.085,75.2856,75.0675,75.2856,6028.0
2019-11-08 15:30:00,86.31,86.36,86.15,86.27,28887.0,75.2769,75.3205,75.1373,75.242,28887.0
2019-11-11 09:30:00,85.79,85.91,85.39,85.64,29298.0,74.8233,74.928,74.4745,74.6925,29298.0
2019-11-11 10:00:00,85.65,85.68,85.26,85.4,25451.0,74.7012,74.7274,74.3611,74.4832,25451.0
2019-11-11 10:30:00,85.44,85.45,85.23,85.34,13076.0,74.5181,74.5268,74.3349,74.4309,13076.0
2019-11-11 11:00:00,85.33,85.37,84.71,84.91,30598.0,74.4221,74.457,73.8814,74.0558,30598.0
2019-11-11 11:30:00,84.94,85.15,84.85,85.14,14529.0,74.082,74.2652,74.0035,74.2564,14529.0
2019-11-11 12:00:00,85.16,85.17,84.93,85.0,5254.0,74.2739,74.2826,74.0733,74.1343,5254.0
2019-11-11 12:30:00,85.01,85.13,84.98,85.0,8101.0,74.143,74.2477,74.1169,74.1343,8101.0
2019-11-11 13:00:00,84.99,85.06,84.87,84.87,7159.0,74.1256,74.1867,74.0209,74.0209,7159.0
2019-11-11 13:30:00,84.84,85.03,84.79,85.03,5394.0,73.9948,74.1605,73.9512,74.1605,5394.0
2019-11-11 14:00:00,85.05,85.08,84.83,84.89,5338.0,74.1779,74.2041,73.9861,74.0384,5338.0
2019-11-11 14:30:00,84.84,84.94,84.78,84.85,8076.0,73.9948,74.082,73.9424,74.0035,8076.0
2019-11-11 15:00:00,84.86,84.9,84.6,84.71,12016.0,74.0122,74.0471,73.7855,73.8814,12016.0
2019-11-11 15:30:00,84.74,85.05,84.74,84.95,69464.0,73.9076,74.1779,73.9076,74.0907,69464.0
2019-11-12 09:30:00,84.81,84.9,84.17,84.17,18673.0,73.9686,74.0471,73.4104,73.4104,18673.0
2019-11-12 10:00:00,84.31,84.68,84.19,84.62,14115.0,73.5325,73.8552,73.4279,73.8029,14115.0
2019-11-12 10:30:00,84.62,84.92,84.58,84.89,7119.0,73.8029,74.0646,73.768,74.0384,7119.0
2019-11-12 11:00:00,84.87,85.0,84.6,84.63,8968.0,74.0209,74.1343,73.7855,73.8116,8968.0
2019-11-12 11:30:00,84.67,84.7,84.33,84.33,9688.0,73.8465,73.8727,73.55,73.55,9688.0
2019-11-12 12:00:00,84.34,84.47,84.31,84.44,3334.0,73.5587,73.6721,73.5325,73.6459,3334.0
2019-11-12 12:30:00,84.44,84.69,84.41,84.42,4355.0,73.6459,73.864,73.6197,73.6285,4355.0
2019-11-12 13:00:00,84.51,84.51,84.22,84.25,2820.0,73.707,73.707,73.454,73.4802,2820.0
2019-11-12 13:30:00,84.27,84.27,84.12,84.26,4572.0,73.4976,73.4976,73.3668,73.4889,4572.0
2019-11-12 14:00:00,84.23,84.28,83.86,83.93,6805.0,73.4628,73.5064,73.1401,73.2011,6805.0
2019-11-12 14:30:00,83.92,84.01,83.79,83.85,5540.0,73.1924,73.2709,73.079,73.1313,5540.0
2019-11-12 15:00:00,83.87,83.95,83.82,83.82,5579.0,73.1488,73.2185,73.1052,73.1052,5579.0
2019-11-12 15:30:00,83.84,84.11,83.78,84.11,58221.0,73.1226,73.3581,73.0703,73.3581,58221.0
2019-11-13 09:30:00,83.34,83.5,83.18,83.5,20679.0,72.6865,72.8261,72.547,72.8261,20679.0
2019-11-13 10:00:00,83.67,83.83,83.44,83.74,7281.0,72.9743,73.1139,72.7737,73.0354,7281.0
2019-11-13 10:30:00,83.73,83.84,83.35,83.39,33394.0,73.0267,73.1226,72.6952,72.7301,33394.0
2019-11-13 11:00:00,83.39,83.6,83.31,83.49,55689.0,72.7301,72.9133,72.6604,72.8174,55689.0
2019-11-13 11:30:00,83.46,83.61,83.4,83.41,3104.0,72.7912,72.922,72.7389,72.7476,3104.0
2019-11-13 12:00:00,83.37,83.37,83.13,83.17,2271.0,72.7127,72.7127,72.5034,72.5383,2271.0
2019-11-13 12:30:00,83.16,83.3,83.07,83.09,3818.0,72.5295,72.6516,72.451,72.4685,3818.0
2019-11-13 13:00:00,83.09,83.17,83.01,83.01,2300.0,72.4685,72.5383,72.3987,72.3987,2300.0
2019-11-13 13:30:00,83.04,83.1,82.86,82.86,6343.0,72.4249,72.4772,72.2679,72.2679,6343.0
2019-11-13 14:00:00,82.84,82.9,82.59,82.59,1838.0,72.2504,72.3028,72.0324,72.0324,1838.0
2019-11-13 14:30:00,82.59,82.9,82.59,82.9,2000.0,72.0324,72.3028,72.0324,72.3028,2000.0
2019-11-13 15:00:00,82.89,82.97,82.75,82.79,9367.0,72.2941,72.3638,72.1719,72.2068,9367.0
2019-11-13 15:30:00,82.82,82.87,82.63,82.76,49617.0,72.233,72.2766,72.0673,72.1807,49617.0
2019-11-14 09:30:00,82.4,82.83,82.21,82.8,15106.0,71.8667,72.2417,71.701,72.2156,15106.0
2019-11-14 10:00:00,82.91,83.17,82.85,83.0,7442.0,72.3115,72.5383,72.2592,72.39,7442.0
2019-11-14 10:30:00,82.93,83.04,82.58,82.58,6716.0,72.3289,72.4249,72.0237,72.0237,6716.0
2019-11-14 11:00:00,82.53,82.81,82.42,82.7,12122.0,71.9801,72.2243,71.8841,72.1283,12122.0
2019-11-14 11:30:00,82.69,82.78,82.32,82.45,3454.0,72.1196,72.1981,71.7969,71.9103,3454.0
2019-11-14 12:00:00,82.41,82.88,82.41,82.79,4959.0,71.8754,72.2853,71.8754,72.2068,4959.0
2019-11-14 12:30:00,82.82,83.05,82.81,83.01,6786.0,72.233,72.4336,72.2243,72.3987,6786.0
2019-11-14 13:00:00,83.02,83.02,82.8,82.8,3203.0,72.4074,72.4074,72.2156,72.2156,3203.0
2019-11-14 13:30:00,82.83,83.01,82.79,82.85,4835.0,72.2417,72.3987,72.2068,72.2592,4835.0
2019-11-14 14:00:00,82.96,83.05,82.74,82.74,4591.0,72.3551,72.4336,72.1632,72.1632,4591.0
2019-11-14 14:30:00,82.74,82.91,82.74,82.81,5905.0,72.1632,72.3115,72.1632,72.2243,5905.0
2019-11-14 15:00:00,82.86,82.98,82.66,82.98,4955.0,72.2679,72.3725,72.0935,72.3725,4955.0
2019-11-14 15:30:00,82.91,82.91,82.66,82.77,35287.0,72.3115,72.3115,72.0935,72.1894,35287.0
2019-11-15 09:30:00,83.54,83.8,83.3,83.46,19411.0,72.861,73.0877,72.6516,72.7912,19411.0
2019-11-15 10:00:00,83.41,83.47,83.17,83.26,12559.0,72.7476,72.7999,72.5383,72.6168,12559.0
2019-11-15 10:30:00,83.26,83.33,83.06,83.17,15968.0,72.6168,72.6778,72.4423,72.5383,15968.0
2019-11-15 11:00:00,83.12,83.92,83.12,83.92,12062.0,72.4946,73.1924,72.4946,73.1924,12062.0
2019-11-15 11:30:00,83.87,83.93,83.62,83.66,2300.0,73.1488,73.2011,72.9307,72.9656,2300.0
2019-11-15 12:00:00,83.71,83.81,83.69,83.77,2337.0,73.0092,73.0964,72.9918,73.0616,2337.0
2019-11-15 12:30:00,83.75,83.79,83.65,83.67,6776.0,73.0441,73.079,72.9569,72.9743,6776.0
2019-11-15 13:00:00,83.67,83.68,83.47,83.55,6669.0,72.9743,72.9831,72.7999,72.8697,6669.0
2019-11-15 13:30:00,83.54,83.56,83.45,83.51,6601.0,72.861,72.8784,72.7825,72.8348,6601.0
2019-11-15 14:00:00,83.5,83.62,83.5,83.54,5950.0,72.8261,72.9307,72.8261,72.861,5950.0
2019-11-15 14:30:00,83.53,83.64,83.48,83.62,5841.0,72.8522,72.9482,72.8086,72.9307,5841.0
2019-11-15 15:00:00,83.55,83.55,83.29,83.31,15897.0,72.8697,72.8697,72.6429,72.6604,15897.0
2019-11-15 15:30:00,83.34,83.35,83.15,83.34,36226.0,72.6865,72.6952,72.5208,72.6865,36226.0
2019-11-18 09:30:00,82.22,82.22,81.56,82.11,26468.0,71.7097,71.7097,71.1341,71.6138,26468.0
2019-11-18 10:00:00,82.21,82.43,82.01,82.11,10764.0,71.701,71.8929,71.5265,71.6138,10764.0
2019-11-18 10:30:00,82.02,82.22,81.86,81.88,15276.0,71.5353,71.7097,71.3957,71.4132,15276.0
2019-11-18 11:00:00,81.92,82.15,81.85,82.15,22080.0,71.448,71.6486,71.387,71.6486,22080.0
2019-11-18 11:30:00,82.12,82.36,82.08,82.32,17769.0,71.6225,71.8318,71.5876,71.7969,17769.0
2019-11-18 12:00:00,82.33,82.33,82.08,82.22,18517.0,71.8056,71.8056,71.5876,71.7097,18517.0
2019-11-18 12:30:00,82.28,82.29,82.09,82.23,8956.0,71.762,71.7707,71.5963,71.7184,8956.0
2019-11-18 13:00:00,82.16,82.27,82.04,82.2,23474.0,71.6574,71.7533,71.5527,71.6923,23474.0
2019-11-18 13:30:00,82.16,82.26,82.08,82.15,7679.0,71.6574,71.7446,71.5876,71.6486,7679.0
2019-11-18 14:00:00,82.16,82.2,82.07,82.1,7727.0,71.6574,71.6923,71.5789,71.605,7727.0
2019-11-18 14:30:00,82.13,82.21,82.02,82.02,14018.0,71.6312,71.701,71.5353,71.5353,14018.0
2019-11-18 15:00:00,82.03,82.15,82.01,82.15,13340.0,71.544,71.6486,71.5265,71.6486,13340.0
2019-11-18 15:30:00,82.15,82.3,82.06,82.23,57894.0,71.6486,71.7795,71.5702,71.7184,57894.0
2019-11-19 09:30:00,81.48,82.0,80.7,80.7,34298.0,71.614,72.071,70.9285,70.9285,34298.0
2019-11-19 10:00:00,80.53,80.75,80.39,80.54,19222.0,70.779,70.9724,70.656,70.7878,19222.0
2019-11-19 10:30:00,80.55,80.75,80.04,80.15,37359.0,70.7966,70.9724,70.3484,70.4451,37359.0
2019-11-19 11:00:00,80.22,80.53,80.2,80.44,26829.0,70.5066,70.779,70.489,70.6999,26829.0
2019-11-19 11:30:00,80.48,80.98,80.46,80.76,13083.0,70.7351,71.1746,70.7175,70.9812,13083.0
2019-11-19 12:00:00,80.72,80.88,80.62,80.78,10177.0,70.946,71.0867,70.8581,70.9988,10177.0
2019-11-19 12:30:00,80.81,80.82,80.62,80.76,14082.0,71.0251,71.0339,70.8581,70.9812,14082.0
2019-11-19 13:00:00,80.77,81.0,80.77,80.8,21309.0,70.99,71.1921,70.99,71.0163,21309.0
2019-11-19 13:30:00,80.8,80.86,80.63,80.77,12772.0,71.0163,71.0691,70.8669,70.99,12772.0
2019-11-19 14:00:00,80.74,80.81,80.55,80.79,14566.0,70.9636,71.0251,70.7966,71.0076,14566.0
2019-11-19 14:30:00,80.79,80.79,80.31,80.34,19669.0,71.0076,71.0076,70.5857,70.612,19669.0
2019-11-19 15:00:00,80.36,80.4,80.24,80.3,33004.0,70.6296,70.6648,70.5242,70.5769,33004.0
2019-11-19 15:30:00,80.31,80.4,80.02,80.13,115332.0,70.5857,70.6648,70.3308,70.4275,115332.0
2019-11-20 09:30:00,79.75,79.99,79.43,79.62,22546.0,70.0935,70.3044,69.8122,69.9792,22546.0
2019-11-20 10:00:00,79.56,79.76,79.56,79.73,6573.0,69.9265,70.1023,69.9265,70.0759,6573.0
2019-11-20 10:30:00,79.83,79.95,79.72,79.72,10288.0,70.1638,70.2693,70.0671,70.0671,10288.0
2019-11-20 11:00:00,79.77,79.89,79.64,79.81,10286.0,70.1111,70.2165,69.9968,70.1462,10286.0
2019-11-20 11:30:00,79.82,79.9,79.69,79.88,8679.0,70.155,70.2253,70.0408,70.2077,8679.0
2019-11-20 12:00:00,79.84,79.86,79.59,79.66,6322.0,70.1726,70.1902,69.9529,70.0144,6322.0
2019-11-20 12:30:00,79.65,79.72,79.3,79.31,6319.0,70.0056,70.0671,69.698,69.7068,6319.0
2019-11-20 13:00:00,79.24,79.31,78.62,78.77,6209.0,69.6452,69.7068,69.1003,69.2321,6209.0
2019-11-20 13:30:00,78.69,78.96,78.59,78.96,8998.0,69.1618,69.3991,69.0739,69.3991,8998.0
2019-11-20 14:00:00,78.92,79.08,78.81,78.91,10472.0,69.364,69.5046,69.2673,69.3552,10472.0
2019-11-20 14:30:00,78.85,78.91,78.65,78.66,11123.0,69.3025,69.3552,69.1267,69.1355,11123.0
2019-11-20 15:00:00,78.69,78.94,78.62,78.79,40310.0,69.1618,69.3816,69.1003,69.2497,40310.0
2019-11-20 15:30:00,78.79,78.8,78.53,78.54,66818.0,69.2497,69.2585,69.0212,69.03,66818.0
2019-11-21 09:30:00,80.11,80.18,79.55,79.72,29828.0,70.4099,70.4714,69.9177,70.0671,29828.0
2019-11-21 10:00:00,79.7,79.7,78.88,78.96,28341.0,70.0495,70.0495,69.3288,69.3991,28341.0
2019-11-21 10:30:00,78.99,79.47,78.9,79.43,25025.0,69.4255,69.8474,69.3464,69.8122,25025.0
2019-11-21 11:00:00,79.44,79.66,79.29,79.56,21449.0,69.821,70.0144,69.6892,69.9265,21449.0
2019-11-21 11:30:00,79.55,79.55,79.18,79.2,7303.0,69.9177,69.9177,69.5925,69.6101,7303.0
2019-11-21 12:00:00,79.19,79.72,79.19,79.46,3100.0,69.6013,70.0671,69.6013,69.8386,3100.0
2019-11-21 12:30:00,79.45,79.66,79.43,79.54,11023.0,69.8298,70.0144,69.8122,69.9089,11023.0
2019-11-21 13:00:00,79.59,79.65,79.47,79.56,5612.0,69.9529,70.0056,69.8474,69.9265,5612.0
2019-11-21 13:30:00,79.59,79.63,79.49,79.56,9314.0,69.9529,69.988,69.865,69.9265,9314.0
2019-11-21 14:00:00,79.56,79.56,78.96,79.39,26434.0,69.9265,69.9265,69.3991,69.7771,26434.0
2019-11-21 14:30:00,79.42,79.53,79.37,79.45,10463.0,69.8034,69.9001,69.7595,69.8298,10463.0
2019-11-21 15:00:00,79.43,79.48,79.36,79.37,11107.0,69.8122,69.8562,69.7507,69.7595,11107.0
2019-11-21 15:30:00,79.38,79.62,79.25,79.39,91940.0,69.7683,69.9792,69.654,69.7771,91940.0
2019-11-22 09:30:00,80.98,81.25,80.67,81.19,58734.0,71.1746,71.4119,70.9021,71.3591,58734.0
2019-11-22 10:00:00,81.08,81.25,80.91,80.92,12231.0,71.2624,71.4119,71.113,71.1218,12231.0
2019-11-22 10:30:00,80.86,81.09,80.81,80.94,8018.0,71.0691,71.2712,71.0251,71.1394,8018.0
2019-11-22 11:00:00,80.96,81.57,80.86,81.41,10498.0,71.157,71.6931,71.0691,71.5525,10498.0
2019-11-22 11:30:00,81.44,81.58,81.37,81.47,5730.0,71.5789,71.7019,71.5173,71.6052,5730.0
2019-11-22 12:00:00,81.54,81.68,81.46,81.49,5814.0,71.6667,71.7898,71.5964,71.6228,5814.0
2019-11-22 12:30:00,81.52,81.61,81.46,81.57,4138.0,71.6492,71.7283,71.5964,71.6931,4138.0
2019-11-22 13:00:00,81.51,81.8,81.51,81.7,7419.0,71.6404,71.8953,71.6404,71.8074,7419.0
2019-11-22 13:30:00,81.7,81.79,81.53,81.68,9231.0,71.8074,71.8865,71.658,71.7898,9231.0
2019-11-22 14:00:00,81.69,81.74,81.58,81.72,7070.0,71.7986,71.8425,71.7019,71.8249,7070.0
2019-11-22 14:30:00,81.74,81.82,81.74,81.82,8460.0,71.8425,71.9128,71.8425,71.9128,8460.0
2019-11-22 15:00:00,81.86,82.01,81.79,82.01,14307.0,71.948,72.0798,71.8865,72.0798,14307.0
2019-11-22 15:30:00,82.01,82.02,81.81,81.93,66316.0,72.0798,72.0886,71.9041,72.0095,66316.0
2019-11-25 09:30:00,82.25,82.51,81.9,82.45,18759.0,72.2908,72.5193,71.9832,72.4666,18759.0
2019-11-25 10:00:00,82.44,82.61,82.13,82.46,18078.0,72.4578,72.6072,72.1853,72.4753,18078.0
2019-11-25 10:30:00,82.52,82.7,82.28,82.28,22234.0,72.5281,72.6863,72.3171,72.3171,22234.0
2019-11-25 11:00:00,82.28,82.6,82.18,82.39,49970.0,72.3171,72.5984,72.2293,72.4138,49970.0
2019-11-25 11:30:00,82.32,82.68,82.31,82.53,17743.0,72.3523,72.6687,72.3435,72.5369,17743.0
2019-11-25 12:00:00,82.54,82.69,82.49,82.61,12364.0,72.5457,72.6775,72.5017,72.6072,12364.0
2019-11-25 12:30:00,82.56,82.67,82.45,82.67,8402.0,72.5632,72.6599,72.4666,72.6599,8402.0
2019-11-25 13:00:00,82.7,82.76,82.61,82.61,6170.0,72.6863,72.739,72.6072,72.6072,6170.0
2019-11-25 13:30:00,82.5,82.66,82.47,82.5,5540.0,72.5105,72.6511,72.4841,72.5105,5540.0
2019-11-25 14:00:00,82.44,82.7,82.43,82.7,10908.0,72.4578,72.6863,72.449,72.6863,10908.0
2019-11-25 14:30:00,82.67,82.69,82.48,82.56,11608.0,72.6599,72.6775,72.4929,72.5632,11608.0
2019-11-25 15:00:00,82.57,82.59,82.44,82.51,13494.0,72.572,72.5896,72.4578,72.5193,13494.0
2019-11-25 15:30:00,82.51,82.86,82.51,82.81,36683.0,72.5193,72.8269,72.5193,72.783,36683.0
2019-11-26 09:30:00,82.58,82.66,82.26,82.65,20160.0,72.5808,72.6511,72.2996,72.6423,20160.0
2019-11-26 10:00:00,82.65,82.87,82.55,82.83,4371.0,72.6423,72.8357,72.5544,72.8005,4371.0
2019-11-26 10:30:00,82.75,83.0,82.63,83.0,7121.0,72.7302,72.95,72.6248,72.95,7121.0
2019-11-26 11:00:00,83.03,83.25,82.98,83.22,12265.0,72.9763,73.1697,72.9324,73.1433,12265.0
2019-11-26 11:30:00,83.22,83.29,83.14,83.21,5799.0,73.1433,73.2048,73.073,73.1345,5799.0
2019-11-26 12:00:00,83.17,83.47,83.06,83.42,10336.0,73.0994,73.3631,73.0027,73.3191,10336.0
2019-11-26 12:30:00,83.38,83.46,83.35,83.35,4777.0,73.2839,73.3543,73.2576,73.2576,4777.0
2019-11-26 13:00:00,83.35,83.35,82.92,83.04,4719.0,73.2576,73.2576,72.8796,72.9851,4719.0
2019-11-26 13:30:00,83.02,83.12,82.99,83.04,7140.0,72.9675,73.0554,72.9412,72.9851,7140.0
2019-11-26 14:00:00,83.07,83.07,82.9,82.93,7590.0,73.0115,73.0115,72.8621,72.8884,7590.0
2019-11-26 14:30:00,82.94,83.05,82.85,82.87,8782.0,72.8972,72.9939,72.8181,72.8357,8782.0
2019-11-26 15:00:00,82.89,82.95,82.76,82.83,10367.0,72.8533,72.906,72.739,72.8005,10367.0
2019-11-26 15:30:00,82.82,83.03,82.75,82.87,50550.0,72.7918,72.9763,72.7302,72.8357,50550.0
2019-11-27 09:30:00,82.76,83.35,82.55,83.0,20759.0,72.739,73.2576,72.5544,72.95,20759.0
2019-11-27 10:00:00,82.99,83.14,82.78,82.79,10129.0,72.9412,73.073,72.7566,72.7654,10129.0
2019-11-27 10:30:00,82.74,82.84,82.45,82.7,7730.0,72.7214,72.8093,72.4666,72.6863,7730.0
2019-11-27 11:00:00,82.71,82.77,82.56,82.7,19827.0,72.6951,72.7478,72.5632,72.6863,19827.0
2019-11-27 11:30:00,82.64,82.73,82.5,82.5,4308.0,72.6336,72.7127,72.5105,72.5105,4308.0
2019-11-27 12:00:00,82.45,82.64,82.45,82.64,2944.0,72.4666,72.6336,72.4666,72.6336,2944.0
2019-11-27 12:30:00,82.58,82.69,82.56,82.65,8120.0,72.5808,72.6775,72.5632,72.6423,8120.0
2019-11-27 13:00:00,82.66,82.98,82.65,82.98,4181.0,72.6511,72.9324,72.6423,72.9324,4181.0
2019-11-27 13:30:00,82.99,83.04,82.91,82.91,7108.0,72.9412,72.9851,72.8709,72.8709,7108.0
2019-11-27 14:00:00,82.96,82.97,82.89,82.92,5424.0,72.9148,72.9236,72.8533,72.8796,5424.0
2019-11-27 14:30:00,82.9,83.28,82.9,83.28,7079.0,72.8621,73.1961,72.8621,73.1961,7079.0
2019-11-27 15:00:00,83.26,83.36,83.13,83.28,10840.0,73.1785,73.2664,73.0642,73.1961,10840.0
2019-11-27 15:30:00,83.29,83.32,82.92,82.92,44886.0,73.2048,73.2312,72.8796,72.8796,44886.0
2019-11-29 09:30:00,82.36,82.37,81.69,81.95,20060.0,72.3875,72.3962,71.7986,72.0271,20060.0
2019-11-29 10:00:00,81.91,82.19,81.89,82.12,4658.0,71.9919,72.238,71.9744,72.1765,4658.0
2019-11-29 10:30:00,82.12,82.39,82.11,82.37,4425.0,72.1765,72.4138,72.1677,72.3962,4425.0
2019-11-29 11:00:00,82.29,82.33,81.98,82.09,15808.0,72.3259,72.3611,72.0535,72.1501,15808.0
2019-11-29 11:30:00,82.07,82.23,81.8,81.84,7378.0,72.1326,72.2732,71.8953,71.9304,7378.0
2019-11-29 12:00:00,81.85,82.15,81.85,81.91,22230.0,71.9392,72.2029,71.9392,71.9919,22230.0
2019-11-29 12:30:00,81.92,81.92,81.45,81.8,50138.0,72.0007,72.0007,71.5876,71.8953,50138.0
2019-12-02 09:30:00,82.47,83.13,82.05,83.04,32225.0,72.4841,73.0642,72.115,72.9851,32225.0
2019-12-02 10:00:00,82.96,82.96,82.06,82.11,8292.0,72.9148,72.9148,72.1238,72.1677,8292.0
2019-12-02 10:30:00,82.12,82.35,81.92,82.03,11622.0,72.1765,72.3787,72.0007,72.0974,11622.0
2019-12-02 11:00:00,82.02,82.37,81.98,82.37,11650.0,72.0886,72.3962,72.0535,72.3962,11650.0
2019-12-02 11:30:00,82.34,82.34,82.2,82.24,2227.0,72.3699,72.3699,72.2468,72.282,2227.0
2019-12-02 12:00:00,82.25,82.65,82.19,82.28,9594.0,72.2908,72.6423,72.238,72.3171,9594.0
2019-12-02 12:30:00,82.27,82.31,82.02,82.13,8041.0,72.3084,72.3435,72.0886,72.1853,8041.0
2019-12-02 13:00:00,82.08,82.32,82.08,82.13,5010.0,72.1414,72.3523,72.1414,72.1853,5010.0
2019-12-02 13:30:00,82.08,82.26,82.02,82.16,4518.0,72.1414,72.2996,72.0886,72.2117,4518.0
2019-12-02 14:00:00,82.09,82.35,82.09,82.35,7219.0,72.1501,72.3787,72.1501,72.3787,7219.0
2019-12-02 14:30:00,82.35,82.43,82.33,82.33,3602.0,72.3787,72.449,72.3611,72.3611,3602.0
2019-12-02 15:00:00,82.29,82.29,82.06,82.09,7403.0,72.3259,72.3259,72.1238,72.1501,7403.0
2019-12-02 15:30:00,82.06,82.26,82.04,82.15,31888.0,72.1238,72.2996,72.1062,72.2029,31888.0
2019-12-03 09:30:00,81.74,81.74,80.48,81.3,44553.0,71.8425,71.8425,70.7351,71.4558,44553.0
2019-12-03 10:00:00,81.28,81.3,80.65,80.7,13619.0,71.4382,71.4558,70.8845,70.9285,13619.0
2019-12-03 10:30:00,80.66,80.71,80.36,80.42,41819.0,70.8933,70.9372,70.6296,70.6824,41819.0
2019-12-03 11:00:00,80.45,80.83,80.32,80.78,8687.0,70.7087,71.0427,70.5945,70.9988,8687.0
2019-12-03 11:30:00,80.76,80.98,80.67,80.78,4491.0,70.9812,71.1746,70.9021,70.9988,4491.0
2019-12-03 12:00:00,80.75,80.93,80.72,80.84,3511.0,70.9724,71.1306,70.946,71.0515,3511.0
2019-12-03 12:30:00,80.84,80.84,80.61,80.81,3311.0,71.0515,71.0515,70.8494,71.0251,3311.0
2019-12-03 13:00:00,80.85,81.04,80.85,81.04,5812.0,71.0603,71.2273,71.0603,71.2273,5812.0
2019-12-03 13:30:00,80.99,81.13,80.81,80.84,12043.0,71.1833,71.3064,71.0251,71.0515,12043.0
2019-12-03 14:00:00,80.82,80.91,80.73,80.78,6726.0,71.0339,71.113,70.9548,70.9988,6726.0
2019-12-03 14:30:00,80.74,80.78,80.68,80.72,8235.0,70.9636,70.9988,70.9109,70.946,8235.0
2019-12-03 15:00:00,80.72,80.96,80.66,80.94,9513.0,70.946,71.157,70.8933,71.1394,9513.0
2019-12-03 15:30:00,80.9,81.0,80.74,80.81,44054.0,71.1042,71.1921,70.9636,71.0251,44054.0
2019-12-04 09:30:00,81.48,81.94,81.35,81.93,11850.0,71.614,72.0183,71.4998,72.0095,11850.0
2019-12-04 10:00:00,81.8,82.17,81.8,81.95,15174.0,71.8953,72.2205,71.8953,72.0271,15174.0
2019-12-04 10:30:00,81.97,81.97,81.57,81.68,6988.0,72.0447,72.0447,71.6931,71.7898,6988.0
2019-12-04 11:00:00,81.7,81.74,81.59,81.7,11424.0,71.8074,71.8425,71.7107,71.8074,11424.0
2019-12-04 11:30:00,81.8,81.81,81.58,81.78,3437.0,71.8953,71.9041,71.7019,71.8777,3437.0
2019-12-04 12:00:00,81.75,81.79,81.61,81.67,2900.0,71.8513,71.8865,71.7283,71.781,2900.0
2019-12-04 12:30:00,81.72,81.86,81.67,81.83,2167.0,71.8249,71.948,71.781,71.9216,2167.0
2019-12-04 13:00:00,81.81,81.92,81.81,81.83,2793.0,71.9041,72.0007,71.9041,71.9216,2793.0
2019-12-04 13:30:00,81.81,81.81,81.64,81.75,3524.0,71.9041,71.9041,71.7546,71.8513,3524.0
2019-12-04 14:00:00,81.77,81.77,81.63,81.66,4562.0,71.8689,71.8689,71.7458,71.7722,4562.0
2019-12-04 14:30:00,81.66,81.77,81.6,81.73,4917.0,71.7722,71.8689,71.7195,71.8337,4917.0
2019-12-04 15:00:00,81.75,82.04,81.73,81.9,12250.0,71.8513,72.1062,71.8337,71.9832,12250.0
2019-12-04 15:30:00,81.92,82.03,81.1,81.14,103541.0,72.0007,72.0974,71.28,71.3152,103541.0
2019-12-05 09:30:00,81.6,81.79,81.33,81.42,37049.0,71.7195,71.8865,71.4822,71.5613,37049.0
2019-12-05 10:00:00,81.33,81.55,81.24,81.51,6857.0,71.4822,71.6755,71.4031,71.6404,6857.0
2019-12-05 10:30:00,81.58,81.68,81.44,81.55,5695.0,71.7019,71.7898,71.5789,71.6755,5695.0
2019-12-05 11:00:00,81.55,81.82,81.46,81.62,18870.0,71.6755,71.9128,71.5964,71.7371,18870.0
2019-12-05 11:30:00,81.59,81.63,81.37,81.5,13155.0,71.7107,71.7458,71.5173,71.6316,13155.0
2019-12-05 12:00:00,81.45,81.57,81.32,81.56,46719.0,71.5876,71.6931,71.4734,71.6843,46719.0
2019-12-05 12:30:00,81.56,81.61,81.47,81.59,40696.0,71.6843,71.7283,71.6052,71.7107,40696.0
2019-12-05 13:00:00,81.57,81.74,81.51,81.59,51415.0,71.6931,71.8425,71.6404,71.7107,51415.0
2019-12-05 13:30:00,81.57,81.81,81.56,81.64,8611.0,71.6931,71.9041,71.6843,71.7546,8611.0
2019-12-05 14:00:00,81.6,81.79,81.57,81.72,52079.0,71.7195,71.8865,71.6931,71.8249,52079.0
2019-12-05 14:30:00,81.74,81.99,81.67,81.72,80400.0,71.8425,72.0623,71.781,71.8249,80400.0
2019-12-05 15:00:00,81.77,82.06,81.75,82.04,18769.0,71.8689,72.1238,71.8513,72.1062,18769.0
2019-12-05 15:30:00,82.07,82.09,81.93,82.09,89770.0,72.1326,72.1501,72.0095,72.1501,89770.0
2019-12-06 09:30:00,83.63,84.1,83.49,83.56,24986.0,73.5037,73.9168,73.3806,73.4422,24986.0
2019-12-06 10:00:00,83.53,83.64,83.33,83.5,10881.0,73.4158,73.5125,73.24,73.3894,10881.0
2019-12-06 10:30:00,83.52,83.62,83.24,83.4,8859.0,73.407,73.4949,73.1609,73.3015,8859.0
2019-12-06 11:00:00,83.4,83.67,83.37,83.5,14175.0,73.3015,73.5388,73.2752,73.3894,14175.0
2019-12-06 11:30:00,83.44,83.54,83.26,83.45,9527.0,73.3367,73.4246,73.1785,73.3455,9527.0
2019-12-06 12:00:00,83.52,83.52,83.21,83.24,9939.0,73.407,73.407,73.1345,73.1609,9939.0
2019-12-06 12:30:00,83.27,83.35,83.2,83.35,6398.0,73.1873,73.2576,73.1257,73.2576,6398.0
2019-12-06 13:00:00,83.35,83.35,83.12,83.2,7243.0,73.2576,73.2576,73.0554,73.1257,7243.0
2019-12-06 13:30:00,83.17,83.2,83.06,83.06,6742.0,73.0994,73.1257,73.0027,73.0027,6742.0
2019-12-06 14:00:00,83.05,83.14,83.0,83.03,13632.0,72.9939,73.073,72.95,72.9763,13632.0
2019-12-06 14:30:00,83.02,83.02,82.77,82.88,18048.0,72.9675,72.9675,72.7478,72.8445,18048.0
2019-12-06 15:00:00,82.88,83.0,82.77,82.83,10599.0,72.8445,72.95,72.7478,72.8005,10599.0
2019-12-06 15:30:00,82.83,83.11,82.83,83.04,35334.0,72.8005,73.0466,72.8005,72.9851,35334.0
2019-12-09 09:30:00,82.43,82.52,82.25,82.28,21348.0,72.449,72.5281,72.2908,72.3171,21348.0
2019-12-09 10:00:00,82.22,82.42,82.11,82.42,7500.0,72.2644,72.4402,72.1677,72.4402,7500.0
2019-12-09 10:30:00,82.43,82.48,82.11,82.11,5935.0,72.449,72.4929,72.1677,72.1677,5935.0
2019-12-09 11:00:00,82.15,82.31,82.0,82.14,14875.0,72.2029,72.3435,72.071,72.1941,14875.0
2019-12-09 11:30:00,82.16,82.22,81.9,81.96,8704.0,72.2117,72.2644,71.9832,72.0359,8704.0
2019-12-09 12:00:00,81.98,82.16,81.89,82.16,6122.0,72.0535,72.2117,71.9744,72.2117,6122.0
2019-12-09 12:30:00,82.17,82.21,81.93,81.99,4332.0,72.2205,72.2556,72.0095,72.0623,4332.0
2019-12-09 13:00:00,82.01,82.08,81.89,81.97,5551.0,72.0798,72.1414,71.9744,72.0447,5551.0
2019-12-09 13:30:00,82.07,82.26,82.0,82.1,7784.0,72.1326,72.2996,72.071,72.1589,7784.0
2019-12-09 14:00:00,82.06,82.14,81.89,82.06,7305.0,72.1238,72.1941,71.9744,72.1238,7305.0
2019-12-09 14:30:00,82.06,82.17,81.95,82.09,7500.0,72.1238,72.2205,72.0271,72.1501,7500.0
2019-12-09 15:00:00,82.09,82.15,81.93,82.13,11978.0,72.1501,72.2029,72.0095,72.1853,11978.0
2019-12-09 15:30:00,82.12,82.15,81.8,81.92,26886.0,72.1765,72.2029,71.8953,72.0007,26886.0
2019-12-10 09:30:00,81.76,81.77,81.35,81.49,9574.0,71.8601,71.8689,71.4998,71.6228,9574.0
2019-12-10 10:00:00,81.54,82.04,81.54,81.92,8497.0,71.6667,72.1062,71.6667,72.0007,8497.0
2019-12-10 10:30:00,81.94,82.22,81.84,82.22,4105.0,72.0183,72.2644,71.9304,72.2644,4105.0
2019-12-10 11:00:00,82.38,82.4,82.0,82.27,11520.0,72.405,72.4226,72.071,72.3084,11520.0
2019-12-10 11:30:00,82.33,82.34,82.15,82.2,2457.0,72.3611,72.3699,72.2029,72.2468,2457.0
2019-12-10 12:00:00,82.23,82.39,82.13,82.21,4588.0,72.2732,72.4138,72.1853,72.2556,4588.0
2019-12-10 12:30:00,82.23,82.23,82.06,82.14,3500.0,72.2732,72.2732,72.1238,72.1941,3500.0
2019-12-10 13:00:00,82.16,82.31,82.11,82.31,3308.0,72.2117,72.3435,72.1677,72.3435,3308.0
2019-12-10 13:30:00,82.33,82.42,82.1,82.21,2842.0,72.3611,72.4402,72.1589,72.2556,2842.0
2019-12-10 14:00:00,82.23,82.36,82.2,82.29,3763.0,72.2732,72.3875,72.2468,72.3259,3763.0
2019-12-10 14:30:00,82.34,82.34,82.09,82.19,3554.0,72.3699,72.3699,72.1501,72.238,3554.0
2019-12-10 15:00:00,82.17,82.23,81.94,81.96,7330.0,72.2205,72.2732,72.0183,72.0359,7330.0
2019-12-10 15:30:00,82.0,82.4,81.94,82.36,69988.0,72.071,72.4226,72.0183,72.3875,69988.0
2019-12-11 09:30:00,83.2,83.58,83.17,83.58,19838.0,73.1257,73.4597,73.0994,73.4597,19838.0
2019-12-11 10:00:00,83.61,83.66,83.5,83.54,8053.0,73.4861,73.53,73.3894,73.4246,8053.0
2019-12-11 10:30:00,83.48,83.49,83.08,83.08,27562.0,73.3718,73.3806,73.0203,73.0203,27562.0
2019-12-11 11:00:00,83.04,83.32,83.0,83.21,6980.0,72.9851,73.2312,72.95,73.1345,6980.0
2019-12-11 11:30:00,83.19,83.22,82.85,82.99,3609.0,73.117,73.1433,72.8181,72.9412,3609.0
2019-12-11 12:00:00,83.0,83.1,82.84,82.87,2030.0,72.95,73.0379,72.8093,72.8357,2030.0
2019-12-11 12:30:00,82.96,82.99,82.89,82.97,2500.0,72.9148,72.9412,72.8533,72.9236,2500.0
2019-12-11 13:00:00,82.99,83.14,82.96,83.11,2426.0,72.9412,73.073,72.9148,73.0466,2426.0
2019-12-11 13:30:00,83.09,83.11,82.96,82.97,21153.0,73.0291,73.0466,72.9148,72.9236,21153.0
2019-12-11 14:00:00,83.01,83.2,82.96,83.2,3905.0,72.9588,73.1257,72.9148,73.1257,3905.0
2019-12-11 14:30:00,83.23,83.27,83.04,83.24,5060.0,73.1521,73.1873,72.9851,73.1609,5060.0
2019-12-11 15:00:00,83.27,83.27,83.05,83.16,5704.0,73.1873,73.1873,72.9939,73.0906,5704.0
2019-12-11 15:30:00,83.16,83.24,83.06,83.24,25711.0,73.0906,73.1609,73.0027,73.1609,25711.0
2019-12-12 09:30:00,83.97,84.89,83.62,84.85,41425.0,73.8025,74.6111,73.4949,74.576,41425.0
2019-12-12 10:00:00,84.84,85.62,84.84,85.26,12055.0,74.5672,75.2527,74.5672,74.9363,12055.0
2019-12-12 10:30:00,85.26,85.42,85.17,85.42,15099.0,74.9363,75.0769,74.8572,75.0769,15099.0
2019-12-12 11:00:00,85.42,85.48,85.28,85.33,21814.0,75.0769,75.1297,74.9539,74.9978,21814.0
2019-12-12 11:30:00,85.41,85.6,85.25,85.3,10678.0,75.0681,75.2351,74.9275,74.9715,10678.0
2019-12-12 12:00:00,85.32,85.42,85.09,85.16,5126.0,74.989,75.0769,74.7869,74.8484,5126.0
2019-12-12 12:30:00,85.25,85.52,85.25,85.34,6342.0,74.9275,75.1648,74.9275,75.0066,6342.0
2019-12-12 13:00:00,85.27,85.46,85.27,85.28,3003.0,74.9451,75.1121,74.9451,74.9539,3003.0
2019-12-12 13:30:00,85.3,85.33,85.11,85.31,6101.0,74.9715,74.9978,74.8045,74.9803,6101.0
2019-12-12 14:00:00,85.32,85.32,85.08,85.08,7421.0,74.989,74.989,74.7781,74.7781,7421.0
2019-12-12 14:30:00,85.08,85.61,85.08,85.59,6169.0,74.7781,75.2439,74.7781,75.2264,6169.0
2019-12-12 15:00:00,85.58,85.72,85.53,85.72,9949.0,75.2176,75.3406,75.1736,75.3406,9949.0
2019-12-12 15:30:00,85.73,85.84,85.59,85.74,37176.0,75.3494,75.4461,75.2264,75.3582,37176.0
2019-12-13 09:30:00,85.72,86.01,85.16,85.3,13277.0,75.3406,75.5955,74.8484,74.9715,13277.0
2019-12-13 10:00:00,85.29,86.22,85.29,85.77,6346.0,74.9627,75.7801,74.9627,75.3846,6346.0
2019-12-13 10:30:00,85.75,85.77,84.92,84.98,12680.0,75.367,75.3846,74.6375,74.6902,12680.0
2019-12-13 11:00:00,84.96,84.98,84.47,84.5,12801.0,74.6726,74.6902,74.242,74.2683,12801.0
2019-12-13 11:30:00,84.51,84.75,84.49,84.75,4163.0,74.2771,74.4881,74.2595,74.4881,4163.0
2019-12-13 12:00:00,84.75,84.75,84.51,84.69,2952.0,74.4881,74.4881,74.2771,74.4353,2952.0
2019-12-13 12:30:00,84.68,84.76,84.53,84.65,4554.0,74.4265,74.4969,74.2947,74.4002,4554.0
2019-12-13 13:00:00,84.78,84.83,84.68,84.7,9233.0,74.5144,74.5584,74.4265,74.4441,9233.0
2019-12-13 13:30:00,84.65,84.77,84.54,84.76,6827.0,74.4002,74.5056,74.3035,74.4969,6827.0
2019-12-13 14:00:00,84.74,84.77,84.65,84.67,9806.0,74.4793,74.5056,74.4002,74.4177,9806.0
2019-12-13 14:30:00,84.66,84.68,84.55,84.63,4900.0,74.409,74.4265,74.3123,74.3826,4900.0
2019-12-13 15:00:00,84.6,84.61,84.36,84.44,12085.0,74.3562,74.365,74.1453,74.2156,12085.0
2019-12-13 15:30:00,84.47,84.63,84.4,84.62,26379.0,74.242,74.3826,74.1804,74.3738,26379.0
2019-12-16 09:30:00,85.49,85.9,85.44,85.72,15717.0,75.1385,75.4988,75.0945,75.3406,15717.0
2019-12-16 10:00:00,85.71,86.11,85.71,86.04,14273.0,75.3318,75.6834,75.3318,75.6219,14273.0
2019-12-16 10:30:00,86.02,86.11,85.61,85.61,38923.0,75.6043,75.6834,75.2439,75.2439,38923.0
2019-12-16 11:00:00,85.62,85.73,85.59,85.72,5804.0,75.2527,75.3494,75.2264,75.3406,5804.0
2019-12-16 11:30:00,85.72,85.82,85.58,85.7,6903.0,75.3406,75.4285,75.2176,75.323,6903.0
2019-12-16 12:00:00,85.74,85.91,85.72,85.81,8699.0,75.3582,75.5076,75.3406,75.4197,8699.0
2019-12-16 12:30:00,85.77,85.92,85.7,85.89,7936.0,75.3846,75.5164,75.323,75.49,7936.0
2019-12-16 13:00:00,85.85,85.95,85.73,85.91,11619.0,75.4549,75.5428,75.3494,75.5076,11619.0
2019-12-16 13:30:00,85.94,86.05,85.94,86.02,12304.0,75.534,75.6307,75.534,75.6043,12304.0
2019-12-16 14:00:00,86.01,86.03,85.7,85.77,36774.0,75.5955,75.6131,75.323,75.3846,36774.0
2019-12-16 14:30:00,85.79,85.81,85.69,85.74,20981.0,75.4021,75.4197,75.3142,75.3582,20981.0
2019-12-16 15:00:00,85.74,85.85,85.69,85.69,33754.0,75.3582,75.4549,75.3142,75.3142,33754.0
2019-12-16 15:30:00,85.69,85.74,85.42,85.52,60678.0,75.3142,75.3582,75.0769,75.1648,60678.0
2019-12-17 09:30:00,85.63,86.07,85.48,85.76,16701.0,75.2615,75.6482,75.1297,75.3758,16701.0
2019-12-17 10:00:00,85.83,85.85,85.42,85.51,11648.0,75.4373,75.4549,75.0769,75.156,11648.0
2019-12-17 10:30:00,85.46,85.58,85.35,85.43,9376.0,75.1121,75.2176,75.0154,75.0857,9376.0
2019-12-17 11:00:00,85.43,85.61,85.38,85.61,9600.0,75.0857,75.2439,75.0418,75.2439,9600.0
2019-12-17 11:30:00,85.61,85.63,85.4,85.48,5052.0,75.2439,75.2615,75.0594,75.1297,5052.0
2019-12-17 12:00:00,85.66,85.66,85.52,85.58,3825.0,75.2879,75.2879,75.1648,75.2176,3825.0
2019-12-17 12:30:00,85.59,85.78,85.47,85.78,11571.0,75.2264,75.3933,75.1209,75.3933,11571.0
2019-12-17 13:00:00,85.69,85.71,85.54,85.58,3933.0,75.3142,75.3318,75.1824,75.2176,3933.0
2019-12-17 13:30:00,85.56,85.58,85.51,85.58,4035.0,75.2,75.2176,75.156,75.2176,4035.0
2019-12-17 14:00:00,85.57,85.65,85.43,85.56,6925.0,75.2088,75.2791,75.0857,75.2,6925.0
2019-12-17 14:30:00,85.58,85.75,85.58,85.69,6604.0,75.2176,75.367,75.2176,75.3142,6604.0
2019-12-17 15:00:00,85.67,85.93,85.66,85.83,8777.0,75.2967,75.5252,75.2879,75.4373,8777.0
2019-12-17 15:30:00,85.84,86.09,85.78,86.02,82630.0,75.4461,75.6658,75.3933,75.6043,82630.0
2019-12-18 09:30:00,86.01,86.16,85.9,85.95,13084.0,75.5955,75.7273,75.4988,75.5428,13084.0
2019-12-18 10:00:00,85.93,86.1,85.84,86.04,8681.0,75.5252,75.6746,75.4461,75.6219,8681.0
2019-12-18 10:30:00,86.04,86.37,86.01,86.32,14189.0,75.6219,75.9119,75.5955,75.868,14189.0
2019-12-18 11:00:00,86.36,86.43,86.17,86.26,21984.0,75.9031,75.9646,75.7361,75.8152,21984.0
2019-12-18 11:30:00,86.29,86.54,86.28,86.31,7963.0,75.8416,76.0613,75.8328,75.8592,7963.0
2019-12-18 12:00:00,86.33,86.49,86.3,86.45,7287.0,75.8767,76.0174,75.8504,75.9822,7287.0
2019-12-18 12:30:00,86.47,86.52,86.41,86.48,7063.0,75.9998,76.0437,75.9471,76.0086,7063.0
2019-12-18 13:00:00,86.48,86.58,86.43,86.56,4584.0,76.0086,76.0965,75.9646,76.0789,4584.0
2019-12-18 13:30:00,86.59,87.01,86.55,86.95,12042.0,76.1053,76.4744,76.0701,76.4217,12042.0
2019-12-18 14:00:00,86.95,86.96,86.81,86.91,8368.0,76.4217,76.4305,76.2986,76.3865,8368.0
2019-12-18 14:30:00,86.92,87.0,86.88,86.96,8351.0,76.3953,76.4656,76.3602,76.4305,8351.0
2019-12-18 15:00:00,86.97,87.0,86.87,86.88,7300.0,76.4393,76.4656,76.3514,76.3602,7300.0
2019-12-18 15:30:00,86.9,86.98,86.76,86.8,29610.0,76.3777,76.448,76.2547,76.2898,29610.0
2019-12-19 09:30:00,86.08,86.2,85.75,86.16,20217.0,75.657,75.7625,75.367,75.7273,20217.0
2019-12-19 10:00:00,86.22,86.22,85.95,86.11,5498.0,75.7801,75.7801,75.5428,75.6834,5498.0
2019-12-19 10:30:00,86.11,86.24,86.11,86.19,5581.0,75.6834,75.7976,75.6834,75.7537,5581.0
2019-12-19 11:00:00,86.19,86.62,86.19,86.54,35434.0,75.7537,76.1316,75.7537,76.0613,35434.0
2019-12-19 11:30:00,86.6,86.71,86.56,86.58,8770.0,76.1141,76.2107,76.0789,76.0965,8770.0
2019-12-19 12:00:00,86.56,86.82,86.44,86.76,9406.0,76.0789,76.3074,75.9734,76.2547,9406.0
2019-12-19 12:30:00,86.74,86.78,86.67,86.78,12217.0,76.2371,76.2723,76.1756,76.2723,12217.0
2019-12-19 13:00:00,86.77,86.84,86.7,86.83,3297.0,76.2635,76.325,76.2019,76.3162,3297.0
2019-12-19 13:30:00,86.81,86.89,86.78,86.85,4144.0,76.2986,76.3689,76.2723,76.3338,4144.0
2019-12-19 14:00:00,86.85,86.95,86.82,86.84,4789.0,76.3338,76.4217,76.3074,76.325,4789.0
2019-12-19 14:30:00,86.84,86.84,86.68,86.69,8066.0,76.325,76.325,76.1844,76.1932,8066.0
2019-12-19 15:00:00,86.69,86.69,86.59,86.59,8937.0,76.1932,76.1932,76.1053,76.1053,8937.0
2019-12-19 15:30:00,86.58,86.64,86.4,86.46,24336.0,76.0965,76.1492,75.9383,75.991,24336.0
2019-12-20 09:30:00,86.24,86.4,85.84,85.96,46863.0,75.7976,75.9383,75.4461,75.5516,46863.0
2019-12-20 10:00:00,85.99,86.18,85.78,85.91,20271.0,75.5779,75.7449,75.3933,75.5076,20271.0
2019-12-20 10:30:00,85.93,86.11,85.92,86.06,6181.0,75.5252,75.6834,75.5164,75.6394,6181.0
2019-12-20 11:00:00,86.11,86.16,85.94,86.04,15299.0,75.6834,75.7273,75.534,75.6219,15299.0
2019-12-20 11:30:00,86.1,86.34,86.1,86.27,2501.0,75.6746,75.8855,75.6746,75.824,2501.0
2019-12-20 12:00:00,86.27,86.27,86.1,86.19,3021.0,75.824,75.824,75.6746,75.7537,3021.0
2019-12-20 12:30:00,86.23,86.27,86.03,86.06,2881.0,75.7889,75.824,75.6131,75.6394,2881.0
2019-12-20 13:00:00,85.99,86.1,85.9,86.04,9288.0,75.5779,75.6746,75.4988,75.6219,9288.0
2019-12-20 13:30:00,86.07,86.18,86.02,86.14,11294.0,75.6482,75.7449,75.6043,75.7098,11294.0
2019-12-20 14:00:00,86.15,86.19,86.0,86.14,6405.0,75.7185,75.7537,75.5867,75.7098,6405.0
2019-12-20 14:30:00,86.13,86.16,86.07,86.1,4254.0,75.701,75.7273,75.6482,75.6746,4254.0
2019-12-20 15:00:00,86.06,86.14,86.04,86.07,30178.0,75.6394,75.7098,75.6219,75.6482,30178.0
2019-12-20 15:30:00,86.05,86.12,85.85,85.93,79800.0,75.6307,75.6922,75.4549,75.5252,79800.0
2019-12-23 09:30:00,85.38,85.52,85.14,85.47,27221.0,75.0418,75.1648,74.8308,75.1209,27221.0
2019-12-23 10:00:00,85.43,85.72,85.32,85.36,11893.0,75.0857,75.3406,74.989,75.0242,11893.0
2019-12-23 10:30:00,85.33,85.37,85.18,85.21,5627.0,74.9978,75.033,74.866,74.8924,5627.0
2019-12-23 11:00:00,85.21,85.43,85.2,85.31,6761.0,74.8924,75.0857,74.8836,74.9803,6761.0
2019-12-23 11:30:00,85.35,85.6,85.35,85.47,2679.0,75.0154,75.2351,75.0154,75.1209,2679.0
2019-12-23 12:00:00,85.42,85.61,85.29,85.32,4893.0,75.0769,75.2439,74.9627,74.989,4893.0
2019-12-23 12:30:00,85.33,85.35,85.2,85.27,5418.0,74.9978,75.0154,74.8836,74.9451,5418.0
2019-12-23 13:00:00,85.41,85.47,85.29,85.41,3608.0,75.0681,75.1209,74.9627,75.0681,3608.0
2019-12-23 13:30:00,85.4,85.51,85.37,85.48,3933.0,75.0594,75.156,75.033,75.1297,3933.0
2019-12-23 14:00:00,85.44,85.52,85.42,85.42,3954.0,75.0945,75.1648,75.0769,75.0769,3954.0
2019-12-23 14:30:00,85.45,85.62,85.45,85.62,18172.0,75.1033,75.2527,75.1033,75.2527,18172.0
2019-12-23 15:00:00,85.63,85.65,85.59,85.61,5317.0,75.2615,75.2791,75.2264,75.2439,5317.0
2019-12-23 15:30:00,85.65,85.79,85.57,85.6,35191.0,75.2791,75.4021,75.2088,75.2351,35191.0
2019-12-24 09:30:00,85.81,85.84,85.3,85.48,2502.0,75.4197,75.4461,74.9715,75.1297,2502.0
2019-12-24 10:00:00,85.55,85.65,85.35,85.47,3476.0,75.1912,75.2791,75.0154,75.1209,3476.0
2019-12-24 10:30:00,85.39,85.39,85.11,85.11,23839.0,75.0506,75.0506,74.8045,74.8045,23839.0
2019-12-24 11:00:00,85.21,85.49,85.16,85.49,1500.0,74.8924,75.1385,74.8484,75.1385,1500.0
2019-12-24 11:30:00,85.37,85.47,85.29,85.43,2190.0,75.033,75.1209,74.9627,75.0857,2190.0
2019-12-24 12:00:00,85.42,85.45,85.15,85.15,2931.0,75.0769,75.1033,74.8396,74.8396,2931.0
2019-12-24 12:30:00,85.21,85.3,85.12,85.3,2820.0,74.8924,74.9715,74.8133,74.9715,2820.0
2019-12-26 09:30:00,85.84,85.99,85.38,85.38,3828.0,75.4461,75.5779,75.0418,75.0418,3828.0
2019-12-26 10:00:00,85.38,85.6,85.15,85.47,2246.0,75.0418,75.2351,74.8396,75.1209,2246.0
2019-12-26 10:30:00,85.53,85.62,85.49,85.5,1023.0,75.1736,75.2527,75.1385,75.1472,1023.0
2019-12-26 11:00:00,85.51,85.51,85.39,85.46,800.0,75.156,75.156,75.0506,75.1121,800.0
2019-12-26 11:30:00,85.34,85.4,85.22,85.22,1167.0,75.0066,75.0594,74.9012,74.9012,1167.0
2019-12-26 12:00:00,85.23,85.23,85.02,85.14,1426.0,74.9099,74.9099,74.7254,74.8308,1426.0
2019-12-26 12:30:00,85.29,85.29,85.2,85.2,500.0,74.9627,74.9627,74.8836,74.8836,500.0
2019-12-26 13:00:00,85.27,85.36,85.27,85.3,600.0,74.9451,75.0242,74.9451,74.9715,600.0
2019-12-26 13:30:00,85.36,85.42,85.35,85.41,820.0,75.0242,75.0769,75.0154,75.0681,820.0
2019-12-26 14:00:00,85.51,85.51,85.39,85.43,1384.0,75.156,75.156,75.0506,75.0857,1384.0
2019-12-26 14:30:00,85.49,85.52,85.48,85.48,636.0,75.1385,75.1648,75.1297,75.1297,636.0
2019-12-26 15:00:00,85.45,85.45,85.22,85.36,1772.0,75.1033,75.1033,74.9012,75.0242,1772.0
2019-12-26 15:30:00,85.33,85.44,85.25,85.44,11496.0,74.9978,75.0945,74.9275,75.0945,11496.0
2019-12-27 09:30:00,85.99,86.22,85.88,85.91,18153.0,75.5779,75.7801,75.4812,75.5076,18153.0
2019-12-27 10:00:00,85.88,85.91,85.68,85.72,10968.0,75.4812,75.5076,75.3055,75.3406,10968.0
2019-12-27 10:30:00,85.73,85.99,85.71,85.99,11005.0,75.3494,75.5779,75.3318,75.5779,11005.0
2019-12-27 11:00:00,86.01,86.08,85.9,86.02,16391.0,75.5955,75.657,75.4988,75.6043,16391.0
2019-12-27 11:30:00,86.0,86.03,85.94,85.99,11781.0,75.5867,75.6131,75.534,75.5779,11781.0
2019-12-27 12:00:00,85.98,86.01,85.91,85.91,8132.0,75.5691,75.5955,75.5076,75.5076,8132.0
2019-12-27 12:30:00,85.91,85.95,85.83,85.84,17071.0,75.5076,75.5428,75.4373,75.4461,17071.0
2019-12-27 13:00:00,85.82,86.04,85.82,85.99,10490.0,75.4285,75.6219,75.4285,75.5779,10490.0
2019-12-27 13:30:00,85.98,86.0,85.94,85.95,5500.0,75.5691,75.5867,75.534,75.5428,5500.0
2019-12-27 14:00:00,85.96,86.0,85.92,85.98,6420.0,75.5516,75.5867,75.5164,75.5691,6420.0
2019-12-27 14:30:00,85.98,86.05,85.97,86.01,12683.0,75.5691,75.6307,75.5603,75.5955,12683.0
2019-12-27 15:00:00,86.01,86.01,85.83,85.84,14775.0,75.5955,75.5955,75.4373,75.4461,14775.0
2019-12-27 15:30:00,85.83,85.84,85.56,85.66,37506.0,75.4373,75.4461,75.2,75.2879,37506.0
2019-12-30 09:30:00,85.52,85.52,84.92,85.11,12502.0,75.1648,75.1648,74.6375,74.8045,12502.0
2019-12-30 10:00:00,85.12,85.34,85.1,85.14,5164.0,74.8133,75.0066,74.7957,74.8308,5164.0
2019-12-30 10:30:00,85.28,85.39,85.15,85.19,4356.0,74.9539,75.0506,74.8396,74.8748,4356.0
2019-12-30 11:00:00,85.26,85.26,84.87,84.95,18431.0,74.9363,74.9363,74.5935,74.6638,18431.0
2019-12-30 11:30:00,84.95,85.33,84.95,85.09,2968.0,74.6638,74.9978,74.6638,74.7869,2968.0
2019-12-30 12:00:00,85.1,85.33,85.1,85.29,4520.0,74.7957,74.9978,74.7957,74.9627,4520.0
2019-12-30 12:30:00,85.29,85.4,85.25,85.36,4005.0,74.9627,75.0594,74.9275,75.0242,4005.0
2019-12-30 13:00:00,85.33,85.35,85.16,85.21,5706.0,74.9978,75.0154,74.8484,74.8924,5706.0
2019-12-30 13:30:00,85.15,85.28,85.1,85.28,2342.0,74.8396,74.9539,74.7957,74.9539,2342.0
2019-12-30 14:00:00,85.21,85.21,84.74,84.82,2711.0,74.8924,74.8924,74.4793,74.5496,2711.0
2019-12-30 14:30:00,84.78,84.86,84.62,84.66,3600.0,74.5144,74.5847,74.3738,74.409,3600.0
2019-12-30 15:00:00,84.66,84.82,84.64,84.76,6858.0,74.409,74.5496,74.3914,74.4969,6858.0
2019-12-30 15:30:00,84.82,84.85,84.55,84.74,28552.0,74.5496,74.576,74.3123,74.4793,28552.0
2019-12-31 09:30:00,84.33,84.98,84.33,84.9,8612.0,74.1189,74.6902,74.1189,74.6199,8612.0
2019-12-31 10:00:00,85.0,85.16,84.93,84.95,5259.0,74.7078,74.8484,74.6463,74.6638,5259.0
2019-12-31 10:30:00,84.97,85.14,84.73,84.76,13745.0,74.6814,74.8308,74.4705,74.4969,13745.0
2019-12-31 11:00:00,84.77,84.98,84.74,84.86,5092.0,74.5056,74.6902,74.4793,74.5847,5092.0
2019-12-31 11:30:00,84.87,85.05,84.79,84.93,3600.0,74.5935,74.7517,74.5232,74.6463,3600.0
2019-12-31 12:00:00,84.9,84.9,84.73,84.76,1300.0,74.6199,74.6199,74.4705,74.4969,1300.0
2019-12-31 12:30:00,84.84,84.86,84.64,84.64,3000.0,74.5672,74.5847,74.3914,74.3914,3000.0
2019-12-31 13:00:00,84.8,84.8,84.5,84.57,5001.0,74.532,74.532,74.2683,74.3299,5001.0
2019-12-31 13:30:00,84.56,84.61,84.49,84.54,6201.0,74.3211,74.365,74.2595,74.3035,6201.0
2019-12-31 14:00:00,84.61,84.69,84.55,84.59,2400.0,74.365,74.4353,74.3123,74.3474,2400.0
2019-12-31 14:30:00,84.56,84.56,84.41,84.47,1724.0,74.3211,74.3211,74.1892,74.242,1724.0
2019-12-31 15:00:00,84.47,84.65,84.46,84.57,4409.0,74.242,74.4002,74.2332,74.3299,4409.0
2019-12-31 15:30:00,84.61,84.65,84.42,84.42,16426.0,74.365,74.4002,74.198,74.198,16426.0
2020-01-02 09:30:00,85.62,85.63,85.23,85.45,17768.0,75.2527,75.2615,74.9099,75.1033,17768.0
2020-01-02 10:00:00,85.48,85.48,85.09,85.1,19194.0,75.1297,75.1297,74.7869,74.7957,19194.0
2020-01-02 10:30:00,85.06,85.42,84.98,85.36,12680.0,74.7605,75.0769,74.6902,75.0242,12680.0
2020-01-02 11:00:00,85.38,85.38,85.12,85.12,6015.0,75.0418,75.0418,74.8133,74.8133,6015.0
2020-01-02 11:30:00,85.2,85.38,85.08,85.38,1727.0,74.8836,75.0418,74.7781,75.0418,1727.0
2020-01-02 12:00:00,85.3,85.44,85.29,85.42,4447.0,74.9715,75.0945,74.9627,75.0769,4447.0
2020-01-02 12:30:00,85.42,85.49,85.27,85.3,5244.0,75.0769,75.1385,74.9451,74.9715,5244.0
2020-01-02 13:00:00,85.27,85.3,85.17,85.29,10665.0,74.9451,74.9715,74.8572,74.9627,10665.0
2020-01-02 13:30:00,85.26,85.28,85.21,85.26,1905.0,74.9363,74.9539,74.8924,74.9363,1905.0
2020-01-02 14:00:00,85.21,85.32,85.16,85.32,14207.0,74.8924,74.989,74.8484,74.989,14207.0
2020-01-02 14:30:00,85.33,85.34,85.25,85.29,14078.0,74.9978,75.0066,74.9275,74.9627,14078.0
2020-01-02 15:00:00,85.29,85.29,85.23,85.25,4376.0,74.9627,74.9627,74.9099,74.9275,4376.0
2020-01-02 15:30:00,85.26,85.75,85.26,85.75,30736.0,74.9363,75.367,74.9363,75.367,30736.0
2020-01-03 09:30:00,83.8,84.17,83.72,83.97,14896.0,73.6531,73.9783,73.5828,73.8025,14896.0
2020-01-03 10:00:00,83.87,83.91,83.46,83.56,9419.0,73.7146,73.7498,73.3543,73.4422,9419.0
2020-01-03 10:30:00,83.57,83.84,83.57,83.79,6138.0,73.4509,73.6883,73.4509,73.6443,6138.0
2020-01-03 11:00:00,83.79,83.79,83.57,83.57,9516.0,73.6443,73.6443,73.4509,73.4509,9516.0
2020-01-03 11:30:00,83.6,83.73,83.41,83.44,5792.0,73.4773,73.5916,73.3103,73.3367,5792.0
2020-01-03 12:00:00,83.48,83.63,83.46,83.51,10669.0,73.3718,73.5037,73.3543,73.3982,10669.0
2020-01-03 12:30:00,83.5,83.56,83.5,83.52,7721.0,73.3894,73.4422,73.3894,73.407,7721.0
2020-01-03 13:00:00,83.54,83.58,83.34,83.4,4503.0,73.4246,73.4597,73.2488,73.3015,4503.0
2020-01-03 13:30:00,83.39,83.42,83.18,83.42,6901.0,73.2927,73.3191,73.1082,73.3191,6901.0
2020-01-03 14:00:00,83.39,83.39,83.17,83.29,5792.0,73.2927,73.2927,73.0994,73.2048,5792.0
2020-01-03 14:30:00,83.27,83.41,83.23,83.41,3957.0,73.1873,73.3103,73.1521,73.3103,3957.0
2020-01-03 15:00:00,83.41,83.47,83.38,83.42,29429.0,73.3103,73.3631,73.2839,73.3191,29429.0
2020-01-03 15:30:00,83.4,83.48,83.31,83.32,49820.0,73.3015,73.3718,73.2224,73.2312,49820.0
2020-01-06 09:30:00,82.17,82.68,81.03,82.39,12620.0,72.2205,72.6687,71.2185,72.4138,12620.0
2020-01-06 10:00:00,82.36,82.48,82.13,82.37,11719.0,72.3875,72.4929,72.1853,72.3962,11719.0
2020-01-06 10:30:00,82.41,82.67,82.24,82.43,8901.0,72.4314,72.6599,72.282,72.449,8901.0
2020-01-06 11:00:00,82.39,82.49,82.17,82.2,8785.0,72.4138,72.5017,72.2205,72.2468,8785.0
2020-01-06 11:30:00,82.26,82.47,82.26,82.42,15412.0,72.2996,72.4841,72.2996,72.4402,15412.0
2020-01-06 12:00:00,82.41,82.54,82.24,82.24,6102.0,72.4314,72.5457,72.282,72.282,6102.0
2020-01-06 12:30:00,82.25,82.32,82.14,82.25,4005.0,72.2908,72.3523,72.1941,72.2908,4005.0
2020-01-06 13:00:00,82.25,82.34,82.19,82.2,4707.0,72.2908,72.3699,72.238,72.2468,4707.0
2020-01-06 13:30:00,82.18,82.19,82.02,82.03,4712.0,72.2293,72.238,72.0886,72.0974,4712.0
2020-01-06 14:00:00,82.02,82.34,82.0,82.23,10723.0,72.0886,72.3699,72.071,72.2732,10723.0
2020-01-06 14:30:00,82.27,82.27,82.13,82.18,5947.0,72.3084,72.3084,72.1853,72.2293,5947.0
2020-01-06 15:00:00,82.22,82.25,82.12,82.15,9632.0,72.2644,72.2908,72.1765,72.2029,9632.0
2020-01-06 15:30:00,82.14,82.19,81.96,82.03,45535.0,72.1941,72.238,72.0359,72.0974,45535.0
2020-01-07 09:30:00,81.81,82.1,81.63,81.73,11408.0,71.9041,72.1589,71.7458,71.8337,11408.0
2020-01-07 10:00:00,81.73,82.11,81.7,82.06,56556.0,71.8337,72.1677,71.8074,72.1238,56556.0
2020-01-07 10:30:00,82.15,82.33,81.96,82.24,10730.0,72.2029,72.3611,72.0359,72.282,10730.0
2020-01-07 11:00:00,82.22,82.33,82.01,82.01,9800.0,72.2644,72.3611,72.0798,72.0798,9800.0
2020-01-07 11:30:00,82.05,82.05,81.65,81.65,3838.0,72.115,72.115,71.7634,71.7634,3838.0
2020-01-07 12:00:00,81.66,81.73,81.6,81.63,3578.0,71.7722,71.8337,71.7195,71.7458,3578.0
2020-01-07 12:30:00,81.6,81.64,81.53,81.63,4002.0,71.7195,71.7546,71.658,71.7458,4002.0
2020-01-07 13:00:00,81.65,81.89,81.65,81.8,1900.0,71.7634,71.9744,71.7634,71.8953,1900.0
2020-01-07 13:30:00,81.78,81.92,81.78,81.91,3034.0,71.8777,72.0007,71.8777,71.9919,3034.0
2020-01-07 14:00:00,81.94,82.11,81.9,82.09,3601.0,72.0183,72.1677,71.9832,72.1501,3601.0
2020-01-07 14:30:00,82.08,82.1,81.99,82.03,4355.0,72.1414,72.1589,72.0623,72.0974,4355.0
2020-01-07 15:00:00,82.03,82.25,81.96,82.01,28444.0,72.0974,72.2908,72.0359,72.0798,28444.0
2020-01-07 15:30:00,82.05,82.07,81.94,81.94,52254.0,72.115,72.1326,72.0183,72.0183,52254.0
2020-01-08 09:30:00,81.39,81.54,80.98,81.11,20694.0,71.5349,71.6667,71.1746,71.2888,20694.0
2020-01-08 10:00:00,81.11,81.38,81.1,81.15,15078.0,71.2888,71.5261,71.28,71.324,15078.0
2020-01-08 10:30:00,81.19,81.48,81.06,81.42,15832.0,71.3591,71.614,71.2449,71.5613,15832.0
2020-01-08 11:00:00,81.41,81.52,81.22,81.5,35242.0,71.5525,71.6492,71.3855,71.6316,35242.0
2020-01-08 11:30:00,81.51,82.01,81.35,81.79,27265.0,71.6404,72.0798,71.4998,71.8865,27265.0
2020-01-08 12:00:00,81.81,81.92,81.79,81.88,7323.0,71.9041,72.0007,71.8865,71.9656,7323.0
2020-01-08 12:30:00,81.89,82.18,81.82,82.14,7242.0,71.9744,72.2293,71.9128,72.1941,7242.0
2020-01-08 13:00:00,82.09,82.16,82.02,82.02,5831.0,72.1501,72.2117,72.0886,72.0886,5831.0
2020-01-08 13:30:00,81.99,82.11,81.95,81.96,8562.0,72.0623,72.1677,72.0271,72.0359,8562.0
2020-01-08 14:00:00,82.0,82.19,81.97,82.18,39371.0,72.071,72.238,72.0447,72.2293,39371.0
2020-01-08 14:30:00,82.18,82.36,82.18,82.36,12773.0,72.2293,72.3875,72.2293,72.3875,12773.0
2020-01-08 15:00:00,82.33,82.61,82.28,82.6,15882.0,72.3611,72.6072,72.3171,72.5984,15882.0
2020-01-08 15:30:00,82.6,82.61,81.98,81.99,70228.0,72.5984,72.6072,72.0535,72.0623,70228.0
2020-01-09 09:30:00,82.21,82.37,81.7,81.71,26311.0,72.2556,72.3962,71.8074,71.8162,26311.0
2020-01-09 10:00:00,81.7,81.83,81.49,81.65,11138.0,71.8074,71.9216,71.6228,71.7634,11138.0
2020-01-09 10:30:00,81.68,81.99,81.62,81.97,6280.0,71.7898,72.0623,71.7371,72.0447,6280.0
2020-01-09 11:00:00,81.97,81.98,81.63,81.7,9350.0,72.0447,72.0535,71.7458,71.8074,9350.0
2020-01-09 11:30:00,81.76,81.79,81.54,81.65,8889.0,71.8601,71.8865,71.6667,71.7634,8889.0
2020-01-09 12:00:00,81.6,81.68,81.37,81.37,6915.0,71.7195,71.7898,71.5173,71.5173,6915.0
2020-01-09 12:30:00,81.34,81.34,81.11,81.27,10089.0,71.491,71.491,71.2888,71.4294,10089.0
2020-01-09 13:00:00,81.27,81.3,80.99,81.01,15033.0,71.4294,71.4558,71.1833,71.2009,15033.0
2020-01-09 13:30:00,81.03,81.08,80.9,80.91,9841.0,71.2185,71.2624,71.1042,71.113,9841.0
2020-01-09 14:00:00,80.87,80.96,80.79,80.96,13429.0,71.0779,71.157,71.0076,71.157,13429.0
2020-01-09 14:30:00,80.95,81.22,80.89,81.21,15896.0,71.1482,71.3855,71.0955,71.3767,15896.0
2020-01-09 15:00:00,81.22,81.45,81.06,81.12,27347.0,71.3855,71.5876,71.2449,71.2976,27347.0
2020-01-09 15:30:00,81.13,81.13,80.89,80.95,45694.0,71.3064,71.3064,71.0955,71.1482,45694.0
2020-01-10 09:30:00,80.19,80.4,79.91,80.28,47219.0,70.4802,70.6648,70.2341,70.5593,47219.0
2020-01-10 10:00:00,80.25,80.49,80.21,80.46,20456.0,70.5329,70.7439,70.4978,70.7175,20456.0
2020-01-10 10:30:00,80.48,80.48,80.13,80.27,61653.0,70.7351,70.7351,70.4275,70.5505,61653.0
2020-01-10 11:00:00,80.23,80.42,79.82,79.82,12211.0,70.5154,70.6824,70.155,70.155,12211.0
2020-01-10 11:30:00,79.73,79.94,79.6,79.76,52001.0,70.0759,70.2605,69.9616,70.1023,52001.0
2020-01-10 12:00:00,79.75,79.96,79.62,79.88,41584.0,70.0935,70.2781,69.9792,70.2077,41584.0
2020-01-10 12:30:00,79.86,80.0,79.81,79.92,5744.0,70.1902,70.3132,70.1462,70.2429,5744.0
2020-01-10 13:00:00,79.89,80.17,79.89,80.01,3602.0,70.2165,70.4626,70.2165,70.322,3602.0
2020-01-10 13:30:00,80.0,80.31,80.0,80.21,4451.0,70.3132,70.5857,70.3132,70.4978,4451.0
2020-01-10 14:00:00,80.25,80.25,80.0,80.15,143730.0,70.5329,70.5329,70.3132,70.4451,143730.0
2020-01-10 14:30:00,80.17,80.32,79.71,79.8,159946.0,70.4626,70.5945,70.0583,70.1374,159946.0
2020-01-10 15:00:00,79.79,79.79,79.48,79.53,17728.0,70.1286,70.1286,69.8562,69.9001,17728.0
2020-01-10 15:30:00,79.53,79.55,79.21,79.27,131072.0,69.9001,69.9177,69.6189,69.6716,131072.0
2020-01-13 09:30:00,78.45,79.17,78.18,78.98,66893.0,68.9509,69.5837,68.7136,69.4167,66893.0
2020-01-13 10:00:00,78.98,79.03,78.66,78.71,20876.0,69.4167,69.4607,69.1355,69.1794,20876.0
2020-01-13 10:30:00,78.71,78.79,78.52,78.59,24620.0,69.1794,69.2497,69.0124,69.0739,24620.0
2020-01-13 11:00:00,78.6,78.85,78.52,78.77,37269.0,69.0827,69.3025,69.0124,69.2321,37269.0
2020-01-13 11:30:00,78.78,78.85,78.53,78.56,44692.0,69.2409,69.3025,69.0212,69.0476,44692.0
2020-01-13 12:00:00,78.63,79.17,78.63,79.11,13019.0,69.1091,69.5837,69.1091,69.531,13019.0
2020-01-13 12:30:00,79.11,79.24,79.0,79.15,15863.0,69.531,69.6452,69.4343,69.5661,15863.0
2020-01-13 13:00:00,79.15,79.15,78.85,79.02,32906.0,69.5661,69.5661,69.3025,69.4519,32906.0
2020-01-13 13:30:00,78.98,79.01,78.81,78.81,14869.0,69.4167,69.4431,69.2673,69.2673,14869.0
2020-01-13 14:00:00,78.81,78.89,78.62,78.67,74229.0,69.2673,69.3376,69.1003,69.1443,74229.0
2020-01-13 14:30:00,78.7,78.77,78.5,78.52,21077.0,69.1706,69.2321,68.9948,69.0124,21077.0
2020-01-13 15:00:00,78.51,78.56,78.11,78.16,140679.0,69.0036,69.0476,68.6521,68.696,140679.0
2020-01-13 15:30:00,78.15,78.38,78.09,78.32,369483.0,68.6872,68.8894,68.6345,68.8366,369483.0
2020-01-14 09:30:00,78.53,79.43,78.47,79.28,320790.0,69.0212,69.8122,68.9685,69.6804,320790.0
2020-01-14 10:00:00,79.25,80.26,79.12,79.59,213440.0,69.654,70.5417,69.5398,69.9529,213440.0
2020-01-14 10:30:00,79.55,79.86,79.48,79.62,121171.0,69.9177,70.1902,69.8562,69.9792,121171.0
2020-01-14 11:00:00,79.63,79.7,79.46,79.59,22241.0,69.988,70.0495,69.8386,69.9529,22241.0
2020-01-14 11:30:00,79.59,79.61,79.4,79.42,12650.0,69.9529,69.9704,69.7859,69.8034,12650.0
2020-01-14 12:00:00,79.42,79.54,79.29,79.41,135509.0,69.8034,69.9089,69.6892,69.7947,135509.0
2020-01-14 12:30:00,79.41,79.79,79.33,79.78,220616.0,69.7947,70.1286,69.7243,70.1199,220616.0
2020-01-14 13:00:00,79.79,80.18,79.79,80.09,28942.0,70.1286,70.4714,70.1286,70.3923,28942.0
2020-01-14 13:30:00,80.1,80.19,79.85,80.04,19253.0,70.4011,70.4802,70.1814,70.3484,19253.0
2020-01-14 14:00:00,80.04,80.1,79.64,79.67,25822.0,70.3484,70.4011,69.9968,70.0232,25822.0
2020-01-14 14:30:00,79.73,80.07,79.73,79.84,15466.0,70.0759,70.3747,70.0759,70.1726,15466.0
2020-01-14 15:00:00,79.84,79.96,79.39,79.65,38305.0,70.1726,70.2781,69.7771,70.0056,38305.0
2020-01-14 15:30:00,79.66,79.69,79.47,79.47,116291.0,70.0144,70.0408,69.8474,69.8474,116291.0
2020-01-15 09:30:00,79.36,80.06,79.34,79.92,78937.0,69.7507,70.366,69.7331,70.2429,78937.0
2020-01-15 10:00:00,79.97,80.1,79.74,79.92,23878.0,70.2868,70.4011,70.0847,70.2429,23878.0
2020-01-15 10:30:00,79.92,80.24,79.91,80.22,23853.0,70.2429,70.5242,70.2341,70.5066,23853.0
2020-01-15 11:00:00,80.21,80.21,79.81,80.0,48485.0,70.4978,70.4978,70.1462,70.3132,48485.0
2020-01-15 11:30:00,80.02,80.3,79.92,79.95,32561.0,70.3308,70.5769,70.2429,70.2693,32561.0
2020-01-15 12:00:00,79.93,79.95,79.64,79.65,12059.0,70.2517,70.2693,69.9968,70.0056,12059.0
2020-01-15 12:30:00,79.67,79.83,79.57,79.7,34918.0,70.0232,70.1638,69.9353,70.0495,34918.0
2020-01-15 13:00:00,79.69,79.75,79.5,79.73,28389.0,70.0408,70.0935,69.8738,70.0759,28389.0
2020-01-15 13:30:00,79.75,79.77,79.5,79.63,22559.0,70.0935,70.1111,69.8738,69.988,22559.0
2020-01-15 14:00:00,79.67,79.8,79.59,79.77,10750.0,70.0232,70.1374,69.9529,70.1111,10750.0
2020-01-15 14:30:00,79.76,79.97,79.66,79.7,11797.0,70.1023,70.2868,70.0144,70.0495,11797.0
2020-01-15 15:00:00,79.67,79.68,79.42,79.51,19665.0,70.0232,70.032,69.8034,69.8825,19665.0
2020-01-15 15:30:00,79.52,79.75,79.47,79.74,75322.0,69.8913,70.0935,69.8474,70.0847,75322.0
2020-01-16 09:30:00,79.65,80.34,79.49,80.13,33812.0,70.0056,70.612,69.865,70.4275,33812.0
2020-01-16 10:00:00,80.22,80.61,80.19,80.53,49222.0,70.5066,70.8494,70.4802,70.779,49222.0
2020-01-16 10:30:00,80.55,80.88,80.42,80.85,16769.0,70.7966,71.0867,70.6824,71.0603,16769.0
2020-01-16 11:00:00,80.83,80.85,80.56,80.72,34691.0,71.0427,71.0603,70.8054,70.946,34691.0
2020-01-16 11:30:00,80.8,81.06,80.76,81.0,10669.0,71.0163,71.2449,70.9812,71.1921,10669.0
2020-01-16 12:00:00,81.03,81.08,80.92,81.04,12454.0,71.2185,71.2624,71.1218,71.2273,12454.0
2020-01-16 12:30:00,81.03,81.29,81.03,81.21,28324.0,71.2185,71.447,71.2185,71.3767,28324.0
2020-01-16 13:00:00,81.24,81.34,81.11,81.33,13959.0,71.4031,71.491,71.2888,71.4822,13959.0
2020-01-16 13:30:00,81.33,81.43,81.27,81.32,13415.0,71.4822,71.5701,71.4294,71.4734,13415.0
2020-01-16 14:00:00,81.3,81.52,81.25,81.42,24918.0,71.4558,71.6492,71.4119,71.5613,24918.0
2020-01-16 14:30:00,81.42,81.47,81.29,81.45,17702.0,71.5613,71.6052,71.447,71.5876,17702.0
2020-01-16 15:00:00,81.47,81.54,81.37,81.44,36576.0,71.6052,71.6667,71.5173,71.5789,36576.0
2020-01-16 15:30:00,81.46,81.72,81.46,81.7,95922.0,71.5964,71.8249,71.5964,71.8074,95922.0
2020-01-17 09:30:00,81.29,81.57,81.16,81.18,39996.0,71.447,71.6931,71.3328,71.3503,39996.0
2020-01-17 10:00:00,81.17,81.44,81.05,81.35,44873.0,71.3415,71.5789,71.2361,71.4998,44873.0
2020-01-17 10:30:00,81.31,81.41,81.18,81.18,15798.0,71.4646,71.5525,71.3503,71.3503,15798.0
2020-01-17 11:00:00,81.24,81.4,81.02,81.14,20272.0,71.4031,71.5437,71.2097,71.3152,20272.0
2020-01-17 11:30:00,81.16,81.67,81.13,81.61,14333.0,71.3328,71.781,71.3064,71.7283,14333.0
2020-01-17 12:00:00,81.59,81.74,81.5,81.73,11552.0,71.7107,71.8425,71.6316,71.8337,11552.0
2020-01-17 12:30:00,81.69,81.71,81.51,81.68,12138.0,71.7986,71.8162,71.6404,71.7898,12138.0
2020-01-17 13:00:00,81.7,81.77,81.58,81.63,12701.0,71.8074,71.8689,71.7019,71.7458,12701.0
2020-01-17 13:30:00,81.63,81.72,81.46,81.67,32347.0,71.7458,71.8249,71.5964,71.781,32347.0
2020-01-17 14:00:00,81.7,81.73,81.48,81.51,15762.0,71.8074,71.8337,71.614,71.6404,15762.0
2020-01-17 14:30:00,81.49,81.51,81.21,81.29,14556.0,71.6228,71.6404,71.3767,71.447,14556.0
2020-01-17 15:00:00,81.31,81.33,80.99,81.11,31808.0,71.4646,71.4822,71.1833,71.2888,31808.0
2020-01-17 15:30:00,81.12,81.32,81.11,81.28,76619.0,71.2976,71.4734,71.2888,71.4382,76619.0
2020-01-21 09:30:00,80.29,80.55,79.65,79.65,25645.0,70.5681,70.7966,70.0056,70.0056,25645.0
2020-01-21 10:00:00,79.7,79.75,79.24,79.33,31067.0,70.0495,70.0935,69.6452,69.7243,31067.0
2020-01-21 10:30:00,79.34,79.4,78.88,79.12,24875.0,69.7331,69.7859,69.3288,69.5398,24875.0
2020-01-21 11:00:00,79.11,79.23,78.93,78.99,18778.0,69.531,69.6365,69.3728,69.4255,18778.0
2020-01-21 11:30:00,78.97,79.25,78.89,79.18,9087.0,69.4079,69.654,69.3376,69.5925,9087.0
2020-01-21 12:00:00,79.23,79.65,79.21,79.56,18712.0,69.6365,70.0056,69.6189,69.9265,18712.0
2020-01-21 12:30:00,79.55,79.8,79.53,79.76,25415.0,69.9177,70.1374,69.9001,70.1023,25415.0
2020-01-21 13:00:00,79.83,79.83,79.5,79.54,20719.0,70.1638,70.1638,69.8738,69.9089,20719.0
2020-01-21 13:30:00,79.54,79.59,79.12,79.26,55574.0,69.9089,69.9529,69.5398,69.6628,55574.0
2020-01-21 14:00:00,79.28,79.48,79.26,79.33,21701.0,69.6804,69.8562,69.6628,69.7243,21701.0
2020-01-21 14:30:00,79.32,79.52,79.19,79.52,16320.0,69.7156,69.8913,69.6013,69.8913,16320.0
2020-01-21 15:00:00,79.56,79.85,79.55,79.81,26882.0,69.9265,70.1814,69.9177,70.1462,26882.0
2020-01-21 15:30:00,79.78,79.94,79.63,79.78,179801.0,70.1199,70.2605,69.988,70.1199,179801.0
2020-01-22 09:30:00,79.06,80.4,79.06,80.28,54977.0,69.487,70.6648,69.487,70.5593,54977.0
2020-01-22 10:00:00,80.35,80.37,80.11,80.29,14905.0,70.6208,70.6384,70.4099,70.5681,14905.0
2020-01-22 10:30:00,80.26,80.5,80.15,80.15,21723.0,70.5417,70.7527,70.4451,70.4451,21723.0
2020-01-22 11:00:00,80.13,80.43,80.08,80.4,32720.0,70.4275,70.6911,70.3835,70.6648,32720.0
2020-01-22 11:30:00,80.5,80.67,80.49,80.63,10211.0,70.7527,70.9021,70.7439,70.8669,10211.0
2020-01-22 12:00:00,80.65,80.65,80.29,80.35,12411.0,70.8845,70.8845,70.5681,70.6208,12411.0
2020-01-22 12:30:00,80.33,80.41,80.24,80.4,12562.0,70.6033,70.6736,70.5242,70.6648,12562.0
2020-01-22 13:00:00,80.39,80.5,80.38,80.43,25595.0,70.656,70.7527,70.6472,70.6911,25595.0
2020-01-22 13:30:00,80.43,80.44,80.35,80.38,5178.0,70.6911,70.6999,70.6208,70.6472,5178.0
2020-01-22 14:00:00,80.37,80.49,80.25,80.26,10191.0,70.6384,70.7439,70.5329,70.5417,10191.0
2020-01-22 14:30:00,80.23,80.33,80.06,80.07,22027.0,70.5154,70.6033,70.366,70.3747,22027.0
2020-01-22 15:00:00,80.08,80.13,79.77,79.93,15112.0,70.3835,70.4275,70.1111,70.2517,15112.0
2020-01-22 15:30:00,79.96,80.05,79.72,79.79,74556.0,70.2781,70.3572,70.0671,70.1286,74556.0
2020-01-23 09:30:00,79.48,79.48,77.79,78.3,26742.0,69.8562,69.8562,68.3708,68.8191,26742.0
2020-01-23 10:00:00,78.36,78.5,78.04,78.41,13937.0,68.8718,68.9948,68.5905,68.9157,13937.0
2020-01-23 10:30:00,78.52,78.94,78.52,78.73,4310.0,69.0124,69.3816,69.0124,69.197,4310.0
2020-01-23 11:00:00,78.74,78.8,78.2,78.31,15827.0,69.2058,69.2585,68.7312,68.8278,15827.0
2020-01-23 11:30:00,78.32,78.56,78.32,78.52,4609.0,68.8366,69.0476,68.8366,69.0124,4609.0
2020-01-23 12:00:00,78.51,78.65,78.42,78.6,5032.0,69.0036,69.1267,68.9245,69.0827,5032.0
2020-01-23 12:30:00,78.71,78.77,78.56,78.59,4955.0,69.1794,69.2321,69.0476,69.0739,4955.0
2020-01-23 13:00:00,78.6,78.99,78.57,78.85,10561.0,69.0827,69.4255,69.0564,69.3025,10561.0
2020-01-23 13:30:00,78.85,79.12,78.85,79.02,10234.0,69.3025,69.5398,69.3025,69.4519,10234.0
2020-01-23 14:00:00,79.06,79.36,79.06,79.24,10012.0,69.487,69.7507,69.487,69.6452,10012.0
2020-01-23 14:30:00,79.27,79.59,79.27,79.57,15193.0,69.6716,69.9529,69.6716,69.9353,15193.0
2020-01-23 15:00:00,79.57,79.62,79.41,79.57,20827.0,69.9353,69.9792,69.7947,69.9353,20827.0
2020-01-23 15:30:00,79.55,79.75,79.54,79.64,86403.0,69.9177,70.0935,69.9089,69.9968,86403.0
2020-01-24 09:30:00,78.62,78.8,77.68,78.01,33704.0,69.1003,69.2585,68.2741,68.5642,33704.0
2020-01-24 10:00:00,78.0,78.05,77.61,77.61,17631.0,68.5554,68.5993,68.2126,68.2126,17631.0
2020-01-24 10:30:00,77.59,77.6,77.33,77.49,19717.0,68.195,68.2038,67.9665,68.1071,19717.0
2020-01-24 11:00:00,77.46,77.61,77.05,77.21,26034.0,68.0808,68.2126,67.7204,67.861,26034.0
2020-01-24 11:30:00,77.23,77.39,76.93,76.93,10190.0,67.8786,68.0192,67.6149,67.6149,10190.0
2020-01-24 12:00:00,76.93,77.18,76.8,76.94,19614.0,67.6149,67.8347,67.5007,67.6237,19614.0
2020-01-24 12:30:00,76.98,77.34,76.95,77.22,21883.0,67.6589,67.9753,67.6325,67.8698,21883.0
2020-01-24 13:00:00,77.19,77.19,76.81,76.81,13441.0,67.8435,67.8435,67.5095,67.5095,13441.0
2020-01-24 13:30:00,76.8,76.84,76.63,76.75,9379.0,67.5007,67.5358,67.3513,67.4567,9379.0
2020-01-24 14:00:00,76.76,77.07,76.62,76.62,51377.0,67.4655,67.738,67.3425,67.3425,51377.0
2020-01-24 14:30:00,76.63,77.13,76.62,77.13,19437.0,67.3513,67.7907,67.3425,67.7907,19437.0
2020-01-24 15:00:00,77.14,77.43,77.09,77.37,26984.0,67.7995,68.0544,67.7556,68.0017,26984.0
2020-01-24 15:30:00,77.35,77.35,76.88,77.35,89331.0,67.9841,67.9841,67.571,67.9841,89331.0
2020-01-27 09:30:00,75.36,75.43,74.32,75.23,49838.0,66.235,66.2966,65.321,66.1208,49838.0
2020-01-27 10:00:00,75.19,75.34,74.88,75.04,30413.0,66.0856,66.2175,65.8132,65.9538,30413.0
2020-01-27 10:30:00,75.09,75.17,74.31,74.37,31507.0,65.9977,66.0681,65.3122,65.3649,31507.0
2020-01-27 11:00:00,74.4,74.51,74.14,74.36,65694.0,65.3913,65.488,65.1628,65.3561,65694.0
2020-01-27 11:30:00,74.34,74.76,74.33,74.66,24909.0,65.3386,65.7077,65.3298,65.6198,24909.0
2020-01-27 12:00:00,74.63,74.72,74.29,74.52,26879.0,65.5934,65.6725,65.2946,65.4968,26879.0
2020-01-27 12:30:00,74.55,74.55,74.36,74.52,45792.0,65.5231,65.5231,65.3561,65.4968,45792.0
2020-01-27 13:00:00,74.52,74.75,74.46,74.72,57107.0,65.4968,65.6989,65.444,65.6725,57107.0
2020-01-27 13:30:00,74.72,74.8,74.51,74.52,108616.0,65.6725,65.7429,65.488,65.4968,108616.0
2020-01-27 14:00:00,74.52,74.68,74.43,74.57,30738.0,65.4968,65.6374,65.4177,65.5407,30738.0
2020-01-27 14:30:00,74.58,74.6,74.23,74.28,77916.0,65.5495,65.5671,65.2419,65.2858,77916.0
2020-01-27 15:00:00,74.3,74.41,74.14,74.15,29497.0,65.3034,65.4001,65.1628,65.1716,29497.0
2020-01-27 15:30:00,74.16,74.44,74.1,74.24,225065.0,65.1804,65.4264,65.1276,65.2507,225065.0
2020-01-28 09:30:00,77.18,78.83,76.6,76.62,261439.0,67.8347,69.2849,67.3249,67.3425,261439.0
2020-01-28 10:00:00,76.62,77.37,76.57,77.09,154229.0,67.3425,68.0017,67.2985,67.7556,154229.0
2020-01-28 10:30:00,77.03,78.08,76.99,77.87,53253.0,67.7028,68.6257,67.6677,68.4411,53253.0
2020-01-28 11:00:00,77.9,78.17,77.63,77.78,60205.0,68.4675,68.7048,68.2302,68.362,60205.0
2020-01-28 11:30:00,77.75,77.79,77.51,77.7,39082.0,68.3357,68.3708,68.1247,68.2917,39082.0
2020-01-28 12:00:00,77.7,78.09,77.64,78.07,30082.0,68.2917,68.6345,68.239,68.6169,30082.0
2020-01-28 12:30:00,78.09,78.75,77.98,78.7,26710.0,68.6345,69.2146,68.5378,69.1706,26710.0
2020-01-28 13:00:00,78.71,79.0,78.55,78.75,32329.0,69.1794,69.4343,69.0388,69.2146,32329.0
2020-01-28 13:30:00,78.54,78.58,78.28,78.5,34937.0,69.03,69.0652,68.8015,68.9948,34937.0
2020-01-28 14:00:00,78.5,78.68,78.36,78.54,139210.0,68.9948,69.153,68.8718,69.03,139210.0
2020-01-28 14:30:00,78.56,78.88,78.34,78.5,128720.0,69.0476,69.3288,68.8542,68.9948,128720.0
2020-01-28 15:00:00,78.51,78.53,78.25,78.48,62645.0,69.0036,69.0212,68.7751,68.9773,62645.0
2020-01-28 15:30:00,78.48,78.5,77.95,78.24,367263.0,68.9773,68.9948,68.5114,68.7663,367263.0
2020-01-29 09:30:00,79.14,79.76,78.69,78.72,46468.0,69.5573,70.1023,69.1618,69.1882,46468.0
2020-01-29 10:00:00,78.68,79.21,78.46,79.04,23279.0,69.153,69.6189,68.9597,69.4695,23279.0
2020-01-29 10:30:00,78.98,79.21,78.86,79.18,18010.0,69.4167,69.6189,69.3113,69.5925,18010.0
2020-01-29 11:00:00,79.19,79.68,79.08,79.37,78614.0,69.6013,70.032,69.5046,69.7595,78614.0
2020-01-29 11:30:00,79.33,79.34,78.97,79.23,22612.0,69.7243,69.7331,69.4079,69.6365,22612.0
2020-01-29 12:00:00,79.25,79.36,79.06,79.35,23407.0,69.654,69.7507,69.487,69.7419,23407.0
2020-01-29 12:30:00,79.35,79.63,79.31,79.38,16047.0,69.7419,69.988,69.7068,69.7683,16047.0
2020-01-29 13:00:00,79.39,79.42,79.19,79.27,25862.0,69.7771,69.8034,69.6013,69.6716,25862.0
2020-01-29 13:30:00,79.28,79.42,79.26,79.41,26425.0,69.6804,69.8034,69.6628,69.7947,26425.0
2020-01-29 14:00:00,79.48,79.48,79.12,79.19,35158.0,69.8562,69.8562,69.5398,69.6013,35158.0
2020-01-29 14:30:00,79.24,79.26,78.86,78.89,35245.0,69.6452,69.6628,69.3113,69.3376,35245.0
2020-01-29 15:00:00,78.9,78.93,78.38,78.62,46503.0,69.3464,69.3728,68.8894,69.1003,46503.0
2020-01-29 15:30:00,78.6,78.62,77.99,78.13,142754.0,69.0827,69.1003,68.5466,68.6696,142754.0
2020-01-30 09:30:00,77.27,77.89,77.19,77.64,30810.0,67.9138,68.4587,67.8435,68.239,30810.0
2020-01-30 10:00:00,77.58,77.9,77.55,77.88,17095.0,68.1862,68.4675,68.1599,68.4499,17095.0
2020-01-30 10:30:00,77.84,77.9,77.3,77.4,13795.0,68.4148,68.4675,67.9401,68.028,13795.0
2020-01-30 11:00:00,77.41,77.79,77.36,77.72,35758.0,68.0368,68.3708,67.9929,68.3093,35758.0
2020-01-30 11:30:00,77.75,78.0,77.69,77.73,10136.0,68.3357,68.5554,68.2829,68.3181,10136.0
2020-01-30 12:00:00,77.76,77.81,77.37,77.41,21513.0,68.3444,68.3884,68.0017,68.0368,21513.0
2020-01-30 12:30:00,77.41,77.42,77.14,77.4,13810.0,68.0368,68.0456,67.7995,68.028,13810.0
2020-01-30 13:00:00,77.4,77.5,77.22,77.34,13593.0,68.028,68.1159,67.8698,67.9753,13593.0
2020-01-30 13:30:00,77.35,77.41,77.27,77.41,13898.0,67.9841,68.0368,67.9138,68.0368,13898.0
2020-01-30 14:00:00,77.43,77.71,77.39,77.61,14307.0,68.0544,68.3005,68.0192,68.2126,14307.0
2020-01-30 14:30:00,77.59,77.85,77.39,77.63,17822.0,68.195,68.4235,68.0192,68.2302,17822.0
2020-01-30 15:00:00,77.72,77.98,77.66,77.9,17044.0,68.3093,68.5378,68.2566,68.4675,17044.0
2020-01-30 15:30:00,77.91,78.25,77.87,78.25,74389.0,68.4763,68.7751,68.4411,68.7751,74389.0
2020-01-31 09:30:00,77.44,77.48,76.8,77.06,41165.0,68.0632,68.0983,67.5007,67.7292,41165.0
2020-01-31 10:00:00,77.02,77.16,76.66,77.05,30297.0,67.694,67.8171,67.3776,67.7204,30297.0
2020-01-31 10:30:00,77.0,77.22,76.77,77.07,39671.0,67.6765,67.8698,67.4743,67.738,39671.0
2020-01-31 11:00:00,77.03,77.17,76.8,77.06,32371.0,67.7028,67.8259,67.5007,67.7292,32371.0
2020-01-31 11:30:00,77.04,77.35,76.91,77.3,11756.0,67.7116,67.9841,67.5974,67.9401,11756.0
2020-01-31 12:00:00,77.34,77.38,77.17,77.25,9101.0,67.9753,68.0105,67.8259,67.8962,9101.0
2020-01-31 12:30:00,77.25,77.25,76.93,77.04,20027.0,67.8962,67.8962,67.6149,67.7116,20027.0
2020-01-31 13:00:00,77.07,77.22,76.96,77.04,9551.0,67.738,67.8698,67.6413,67.7116,9551.0
2020-01-31 13:30:00,77.03,77.04,76.75,76.88,59454.0,67.7028,67.7116,67.4567,67.571,59454.0
2020-01-31 14:00:00,76.91,77.18,76.84,77.08,8184.0,67.5974,67.8347,67.5358,67.7468,8184.0
2020-01-31 14:30:00,77.08,77.22,76.93,77.12,16978.0,67.7468,67.8698,67.6149,67.7819,16978.0
2020-01-31 15:00:00,77.1,77.11,76.62,76.62,52037.0,67.7644,67.7732,67.3425,67.3425,52037.0
2020-01-31 15:30:00,76.6,76.82,76.4,76.62,93125.0,67.3249,67.5183,67.1491,67.3425,93125.0
2020-02-03 09:30:00,76.34,77.17,76.23,77.04,34681.0,67.0964,67.8259,66.9997,67.7116,34681.0
2020-02-03 10:00:00,77.12,77.52,77.05,77.28,7919.0,67.7819,68.1335,67.7204,67.9226,7919.0
2020-02-03 10:30:00,77.26,77.32,76.96,77.09,16755.0,67.905,67.9577,67.6413,67.7556,16755.0
2020-02-03 11:00:00,77.13,77.29,76.77,76.78,8179.0,67.7907,67.9314,67.4743,67.4831,8179.0
2020-02-03 11:30:00,76.77,76.78,76.35,76.56,6842.0,67.4743,67.4831,67.1052,67.2897,6842.0
2020-02-03 12:00:00,76.52,76.63,76.41,76.45,4046.0,67.2546,67.3513,67.1579,67.1931,4046.0
2020-02-03 12:30:00,76.43,76.65,76.41,76.54,7380.0,67.1755,67.3688,67.1579,67.2722,7380.0
2020-02-03 13:00:00,76.54,76.59,76.23,76.35,13571.0,67.2722,67.3161,66.9997,67.1052,13571.0
2020-02-03 13:30:00,76.34,76.44,76.24,76.42,8962.0,67.0964,67.1843,67.0085,67.1667,8962.0
2020-02-03 14:00:00,76.42,76.56,76.23,76.23,6520.0,67.1667,67.2897,66.9997,66.9997,6520.0
2020-02-03 14:30:00,76.19,76.59,76.19,76.35,6620.0,66.9645,67.3161,66.9645,67.1052,6620.0
2020-02-03 15:00:00,76.37,76.5,76.34,76.4,10525.0,67.1228,67.237,67.0964,67.1491,10525.0
2020-02-03 15:30:00,76.42,76.67,76.08,76.19,66110.0,67.1667,67.3864,66.8679,66.9645,66110.0
2020-02-04 09:30:00,77.89,78.11,77.67,77.9,18784.0,68.4587,68.6521,68.2653,68.4675,18784.0
2020-02-04 10:00:00,77.95,77.95,77.52,77.91,12554.0,68.5114,68.5114,68.1335,68.4763,12554.0
2020-02-04 10:30:00,77.82,78.01,77.71,77.71,10311.0,68.3972,68.5642,68.3005,68.3005,10311.0
2020-02-04 11:00:00,77.73,77.91,77.67,77.9,9237.0,68.3181,68.4763,68.2653,68.4675,9237.0
2020-02-04 11:30:00,77.97,78.01,77.81,77.95,3930.0,68.529,68.5642,68.3884,68.5114,3930.0
2020-02-04 12:00:00,77.97,77.97,77.79,77.97,3307.0,68.529,68.529,68.3708,68.529,3307.0
2020-02-04 12:30:00,78.01,78.05,77.81,77.87,6871.0,68.5642,68.5993,68.3884,68.4411,6871.0
2020-02-04 13:00:00,77.87,77.9,77.75,77.83,5336.0,68.4411,68.4675,68.3357,68.406,5336.0
2020-02-04 13:30:00,77.83,77.89,77.76,77.88,4398.0,68.406,68.4587,68.3444,68.4499,4398.0
2020-02-04 14:00:00,77.89,77.89,77.72,77.77,5266.0,68.4587,68.4587,68.3093,68.3532,5266.0
2020-02-04 14:30:00,77.76,78.03,77.7,77.92,8783.0,68.3444,68.5818,68.2917,68.4851,8783.0
2020-02-04 15:00:00,77.91,77.95,77.75,77.8,15904.0,68.4763,68.5114,68.3357,68.3796,15904.0
2020-02-04 15:30:00,77.83,78.09,77.41,77.59,74601.0,68.406,68.6345,68.0368,68.195,74601.0
2020-02-05 09:30:00,79.31,79.69,79.26,79.26,21877.0,69.7068,70.0408,69.6628,69.6628,21877.0
2020-02-05 10:00:00,79.16,79.45,78.59,78.66,12807.0,69.5749,69.8298,69.0739,69.1355,12807.0
2020-02-05 10:30:00,78.69,78.82,78.53,78.8,6701.0,69.1618,69.2761,69.0212,69.2585,6701.0
2020-02-05 11:00:00,78.81,79.07,78.74,78.85,11011.0,69.2673,69.4958,69.2058,69.3025,11011.0
2020-02-05 11:30:00,78.84,79.27,78.81,79.25,6439.0,69.2937,69.6716,69.2673,69.654,6439.0
2020-02-05 12:00:00,79.24,79.32,79.14,79.31,5432.0,69.6452,69.7156,69.5573,69.7068,5432.0
2020-02-05 12:30:00,79.36,79.5,79.19,79.27,17755.0,69.7507,69.8738,69.6013,69.6716,17755.0
2020-02-05 13:00:00,79.27,79.27,78.82,79.05,11741.0,69.6716,69.6716,69.2761,69.4782,11741.0
2020-02-05 13:30:00,79.06,79.17,78.99,79.07,8396.0,69.487,69.5837,69.4255,69.4958,8396.0
2020-02-05 14:00:00,79.07,79.15,78.95,79.11,10086.0,69.4958,69.5661,69.3904,69.531,10086.0
2020-02-05 14:30:00,79.09,79.46,79.08,79.43,10807.0,69.5134,69.8386,69.5046,69.8122,10807.0
2020-02-05 15:00:00,79.44,79.5,79.12,79.17,11833.0,69.821,69.8738,69.5398,69.5837,11833.0
2020-02-05 15:30:00,79.17,79.23,79.0,79.08,52394.0,69.5837,69.6365,69.4343,69.5046,52394.0
2020-02-06 09:30:00,79.16,79.25,77.83,78.43,20466.0,69.5749,69.654,68.406,68.9333,20466.0
2020-02-06 10:00:00,78.35,78.37,77.92,78.05,3778.0,68.863,68.8806,68.4851,68.5993,3778.0
2020-02-06 10:30:00,77.95,78.26,77.89,77.98,9923.0,68.5114,68.7839,68.4587,68.5378,9923.0
2020-02-06 11:00:00,77.93,78.18,77.89,77.98,11822.0,68.4939,68.7136,68.4587,68.5378,11822.0
2020-02-06 11:30:00,77.97,77.97,77.67,77.68,3042.0,68.529,68.529,68.2653,68.2741,3042.0
2020-02-06 12:00:00,77.67,77.81,77.62,77.71,11394.0,68.2653,68.3884,68.2214,68.3005,11394.0
2020-02-06 12:30:00,77.72,77.74,77.59,77.59,5513.0,68.3093,68.3269,68.195,68.195,5513.0
2020-02-06 13:00:00,77.63,77.63,77.43,77.5,5868.0,68.2302,68.2302,68.0544,68.1159,5868.0
2020-02-06 13:30:00,77.47,77.49,77.35,77.44,6402.0,68.0896,68.1071,67.9841,68.0632,6402.0
2020-02-06 14:00:00,77.39,77.39,77.21,77.31,2418.0,68.0192,68.0192,67.861,67.9489,2418.0
2020-02-06 14:30:00,77.43,77.46,77.33,77.33,3701.0,68.0544,68.0808,67.9665,67.9665,3701.0
2020-02-06 15:00:00,77.32,77.33,77.13,77.13,4982.0,67.9577,67.9665,67.7907,67.7907,4982.0
2020-02-06 15:30:00,77.17,77.24,76.84,76.92,83593.0,67.8259,67.8874,67.5358,67.6062,83593.0
2020-02-07 09:30:00,75.83,76.03,75.63,75.69,27975.0,66.6481,66.8239,66.4724,66.5251,27975.0
2020-02-07 10:00:00,75.47,75.71,75.38,75.65,6041.0,66.3317,66.5427,66.2526,66.4899,6041.0
2020-02-07 10:30:00,75.55,75.88,75.54,75.83,6200.0,66.402,66.6921,66.3933,66.6481,6200.0
2020-02-07 11:00:00,75.79,75.85,75.54,75.85,17505.0,66.613,66.6657,66.3933,66.6657,17505.0
2020-02-07 11:30:00,75.84,75.87,75.62,75.77,8194.0,66.6569,66.6833,66.4636,66.5954,8194.0
2020-02-07 12:00:00,75.73,75.89,75.73,75.76,3143.0,66.5602,66.7009,66.5602,66.5866,3143.0
2020-02-07 12:30:00,75.8,75.8,75.65,75.75,4709.0,66.6218,66.6218,66.4899,66.5778,4709.0
2020-02-07 13:00:00,75.69,75.7,75.63,75.64,3976.0,66.5251,66.5339,66.4724,66.4811,3976.0
2020-02-07 13:30:00,75.68,75.76,75.52,75.52,3319.0,66.5163,66.5866,66.3757,66.3757,3319.0
2020-02-07 14:00:00,75.52,75.56,75.4,75.54,7848.0,66.3757,66.4108,66.2702,66.3933,7848.0
2020-02-07 14:30:00,75.58,75.67,75.53,75.6,3642.0,66.4284,66.5075,66.3845,66.446,3642.0
2020-02-07 15:00:00,75.6,75.6,75.29,75.35,11287.0,66.446,66.446,66.1735,66.2263,11287.0
2020-02-07 15:30:00,75.34,75.49,75.15,75.16,59158.0,66.2175,66.3493,66.0505,66.0593,59158.0
2020-02-10 09:30:00,75.09,75.51,75.0,75.44,15217.0,65.9977,66.3669,65.9186,66.3054,15217.0
2020-02-10 10:00:00,75.34,75.54,75.18,75.18,6139.0,66.2175,66.3933,66.0768,66.0768,6139.0
2020-02-10 10:30:00,75.19,75.19,74.9,74.91,4716.0,66.0856,66.0856,65.8307,65.8395,4716.0
2020-02-10 11:00:00,74.92,75.02,74.84,74.87,10853.0,65.8483,65.9362,65.778,65.8044,10853.0
2020-02-10 11:30:00,74.85,75.01,74.69,74.95,6757.0,65.7868,65.9274,65.6462,65.8747,6757.0
2020-02-10 12:00:00,74.88,74.92,74.7,74.75,3867.0,65.8132,65.8483,65.655,65.6989,3867.0
2020-02-10 12:30:00,74.79,74.79,74.58,74.68,4840.0,65.7341,65.7341,65.5495,65.6374,4840.0
2020-02-10 13:00:00,74.74,74.83,74.65,74.76,6370.0,65.6901,65.7692,65.611,65.7077,6370.0
2020-02-10 13:30:00,74.76,74.76,74.63,74.65,5500.0,65.7077,65.7077,65.5934,65.611,5500.0
2020-02-10 14:00:00,74.63,74.69,74.57,74.64,3918.0,65.5934,65.6462,65.5407,65.6022,3918.0
2020-02-10 14:30:00,74.62,74.69,74.59,74.67,11074.0,65.5847,65.6462,65.5583,65.6286,11074.0
2020-02-10 15:00:00,74.67,74.67,74.58,74.58,12072.0,65.6286,65.6286,65.5495,65.5495,12072.0
2020-02-10 15:30:00,74.59,74.69,74.54,74.63,63903.0,65.5583,65.6462,65.5143,65.5934,63903.0
2020-02-11 09:30:00,74.98,75.25,74.69,75.16,14298.0,65.9011,66.1384,65.6462,66.0593,14298.0
2020-02-11 10:00:00,75.18,75.69,75.18,75.64,14645.0,66.0768,66.5251,66.0768,66.4811,14645.0
2020-02-11 10:30:00,75.7,76.17,75.7,76.08,18852.0,66.5339,66.947,66.5339,66.8679,18852.0
2020-02-11 11:00:00,76.1,76.16,75.71,75.74,16398.0,66.8854,66.9382,66.5427,66.569,16398.0
2020-02-11 11:30:00,75.76,76.01,75.59,75.79,11927.0,66.5866,66.8063,66.4372,66.613,11927.0
2020-02-11 12:00:00,75.82,76.12,75.75,76.1,11437.0,66.6394,66.903,66.5778,66.8854,11437.0
2020-02-11 12:30:00,76.11,76.15,76.02,76.11,7191.0,66.8942,66.9294,66.8151,66.8942,7191.0
2020-02-11 13:00:00,76.1,76.32,76.1,76.31,5978.0,66.8854,67.0788,66.8854,67.07,5978.0
2020-02-11 13:30:00,76.26,76.26,76.02,76.06,7333.0,67.0261,67.0261,66.8151,66.8503,7333.0
2020-02-11 14:00:00,76.09,76.09,75.85,75.98,11070.0,66.8767,66.8767,66.6657,66.78,11070.0
2020-02-11 14:30:00,75.97,76.2,75.97,75.99,5630.0,66.7712,66.9733,66.7712,66.7888,5630.0
2020-02-11 15:00:00,76.0,76.12,75.89,76.09,11573.0,66.7976,66.903,66.7009,66.8767,11573.0
2020-02-11 15:30:00,76.1,76.16,75.86,75.87,43247.0,66.8854,66.9382,66.6745,66.6833,43247.0
2020-02-12 09:30:00,77.61,78.43,77.61,78.43,37298.0,68.2126,68.9333,68.2126,68.9333,37298.0
2020-02-12 10:00:00,78.4,78.62,78.1,78.31,19488.0,68.907,69.1003,68.6433,68.8278,19488.0
2020-02-12 10:30:00,78.38,78.55,78.23,78.52,22154.0,68.8894,69.0388,68.7575,69.0124,22154.0
2020-02-12 11:00:00,78.55,78.59,78.23,78.35,15698.0,69.0388,69.0739,68.7575,68.863,15698.0
2020-02-12 11:30:00,78.35,78.35,77.81,78.21,7114.0,68.863,68.863,68.3884,68.74,7114.0
2020-02-12 12:00:00,78.24,78.45,78.2,78.37,13107.0,68.7663,68.9509,68.7312,68.8806,13107.0
2020-02-12 12:30:00,78.35,78.6,78.31,78.6,13868.0,68.863,69.0827,68.8278,69.0827,13868.0
2020-02-12 13:00:00,78.6,78.6,78.45,78.5,13583.0,69.0827,69.0827,68.9509,68.9948,13583.0
2020-02-12 13:30:00,78.5,78.82,78.48,78.75,30504.0,68.9948,69.2761,68.9773,69.2146,30504.0
2020-02-12 14:00:00,78.74,78.75,78.39,78.4,22115.0,69.2058,69.2146,68.8982,68.907,22115.0
2020-02-12 14:30:00,78.42,78.65,78.4,78.64,16815.0,68.9245,69.1267,68.907,69.1179,16815.0
2020-02-12 15:00:00,78.66,78.84,78.63,78.82,20263.0,69.1355,69.2937,69.1091,69.2761,20263.0
2020-02-12 15:30:00,78.83,79.05,78.74,78.76,73577.0,69.2849,69.4782,69.2058,69.2234,73577.0
2020-02-13 09:30:00,77.61,77.98,77.47,77.59,19442.0,68.2126,68.5378,68.0896,68.195,19442.0
2020-02-13 10:00:00,77.55,78.37,77.47,78.22,44874.0,68.1599,68.8806,68.0896,68.7487,44874.0
2020-02-13 10:30:00,78.23,78.33,78.03,78.2,38501.0,68.7575,68.8454,68.5818,68.7312,38501.0
2020-02-13 11:00:00,78.21,78.47,78.2,78.44,34726.0,68.74,68.9685,68.7312,68.9421,34726.0
2020-02-13 11:30:00,78.45,78.84,78.41,78.72,16413.0,68.9509,69.2937,68.9157,69.1882,16413.0
2020-02-13 12:00:00,78.74,78.9,78.57,78.76,13809.0,69.2058,69.3464,69.0564,69.2234,13809.0
2020-02-13 12:30:00,78.83,78.92,78.64,78.64,52545.0,69.2849,69.364,69.1179,69.1179,52545.0
2020-02-13 13:00:00,78.64,78.82,78.49,78.8,12061.0,69.1179,69.2761,68.9861,69.2585,12061.0
2020-02-13 13:30:00,78.77,79.02,78.73,79.02,19527.0,69.2321,69.4519,69.197,69.4519,19527.0
2020-02-13 14:00:00,78.97,79.09,78.86,79.05,18489.0,69.4079,69.5134,69.3113,69.4782,18489.0
2020-02-13 14:30:00,79.05,79.05,78.87,79.04,10132.0,69.4782,69.4782,69.32,69.4695,10132.0
2020-02-13 15:00:00,79.03,79.25,78.93,79.19,14176.0,69.4607,69.654,69.3728,69.6013,14176.0
2020-02-13 15:30:00,79.18,79.22,78.91,78.95,142781.0,69.5925,69.6277,69.3552,69.3904,142781.0
2020-02-14 09:30:00,78.47,78.62,77.66,77.66,27134.0,68.9685,69.1003,68.2566,68.2566,27134.0
2020-02-14 10:00:00,77.76,77.8,77.39,77.47,29759.0,68.3444,68.3796,68.0192,68.0896,29759.0
2020-02-14 10:30:00,77.4,77.52,77.14,77.52,20714.0,68.028,68.1335,67.7995,68.1335,20714.0
2020-02-14 11:00:00,77.49,77.49,77.12,77.25,16483.0,68.1071,68.1071,67.7819,67.8962,16483.0
2020-02-14 11:30:00,77.25,77.41,77.23,77.26,7285.0,67.8962,68.0368,67.8786,67.905,7285.0
2020-02-14 12:00:00,77.25,77.32,77.17,77.19,11817.0,67.8962,67.9577,67.8259,67.8435,11817.0
2020-02-14 12:30:00,77.21,77.21,77.02,77.05,5849.0,67.861,67.861,67.694,67.7204,5849.0
2020-02-14 13:00:00,77.02,77.02,76.61,76.72,8049.0,67.694,67.694,67.3337,67.4304,8049.0
2020-02-14 13:30:00,76.67,76.71,76.47,76.55,8574.0,67.3864,67.4216,67.2106,67.281,8574.0
2020-02-14 14:00:00,76.51,76.75,76.43,76.75,7955.0,67.2458,67.4567,67.1755,67.4567,7955.0
2020-02-14 14:30:00,76.75,77.14,76.75,77.13,15511.0,67.4567,67.7995,67.4567,67.7907,15511.0
2020-02-14 15:00:00,77.12,77.35,77.09,77.35,11977.0,67.7819,67.9841,67.7556,67.9841,11977.0
2020-02-14 15:30:00,77.34,77.41,77.01,77.27,45204.0,67.9753,68.0368,67.6853,67.9138,45204.0
2020-02-18 09:30:00,76.78,77.48,76.72,77.17,28318.0,67.4831,68.0983,67.4304,67.8259,28318.0
2020-02-18 10:00:00,77.12,77.36,76.84,76.84,13497.0,67.7819,67.9929,67.5358,67.5358,13497.0
2020-02-18 10:30:00,76.83,76.94,76.75,76.86,7044.0,67.5271,67.6237,67.4567,67.5534,7044.0
2020-02-18 11:00:00,76.78,76.8,76.4,76.48,8459.0,67.4831,67.5007,67.1491,67.2194,8459.0
2020-02-18 11:30:00,76.5,76.53,76.24,76.25,2201.0,67.237,67.2634,67.0085,67.0173,2201.0
2020-02-18 12:00:00,76.22,76.42,76.22,76.39,3768.0,66.9909,67.1667,66.9909,67.1403,3768.0
2020-02-18 12:30:00,76.4,76.52,76.38,76.52,2500.0,67.1491,67.2546,67.1315,67.2546,2500.0
2020-02-18 13:00:00,76.56,76.75,76.55,76.64,6331.0,67.2897,67.4567,67.281,67.3601,6331.0
2020-02-18 13:30:00,76.64,76.74,76.6,76.72,15014.0,67.3601,67.448,67.3249,67.4304,15014.0
2020-02-18 14:00:00,76.73,77.06,76.67,77.06,5502.0,67.4392,67.7292,67.3864,67.7292,5502.0
2020-02-18 14:30:00,77.06,77.17,77.02,77.14,14615.0,67.7292,67.8259,67.694,67.7995,14615.0
2020-02-18 15:00:00,77.12,77.31,77.12,77.29,19390.0,67.7819,67.9489,67.7819,67.9314,19390.0
2020-02-18 15:30:00,77.28,77.43,77.2,77.38,64732.0,67.9226,68.0544,67.8523,68.0105,64732.0
2020-02-19 09:30:00,76.19,77.0,75.67,76.64,121355.0,67.5063,68.224,67.0456,67.9051,121355.0
2020-02-19 10:00:00,76.59,76.73,76.42,76.46,84546.0,67.8608,67.9848,67.7101,67.7456,84546.0
2020-02-19 10:30:00,76.48,76.66,76.35,76.65,50779.0,67.7633,67.9228,67.6481,67.9139,50779.0
2020-02-19 11:00:00,76.64,76.67,76.4,76.51,86403.0,67.9051,67.9316,67.6924,67.7899,86403.0
2020-02-19 11:30:00,76.53,76.89,76.53,76.73,14117.0,67.8076,68.1266,67.8076,67.9848,14117.0
2020-02-19 12:00:00,76.74,76.95,76.74,76.83,10711.0,67.9937,68.1797,67.9937,68.0734,10711.0
2020-02-19 12:30:00,76.78,76.91,76.74,76.89,5900.0,68.0291,68.1443,67.9937,68.1266,5900.0
2020-02-19 13:00:00,76.88,76.9,76.66,76.75,37415.0,68.1177,68.1354,67.9228,68.0025,37415.0
2020-02-19 13:30:00,76.79,76.81,76.59,76.62,15925.0,68.038,68.0557,67.8608,67.8873,15925.0
2020-02-19 14:00:00,76.6,76.62,76.45,76.54,9644.0,67.8696,67.8873,67.7367,67.8165,9644.0
2020-02-19 14:30:00,76.55,76.61,76.38,76.48,13339.0,67.8253,67.8785,67.6747,67.7633,13339.0
2020-02-19 15:00:00,76.48,76.48,76.35,76.47,26397.0,67.7633,67.7633,67.6481,67.7544,26397.0
2020-02-19 15:30:00,76.48,76.66,76.43,76.63,85364.0,67.7633,67.9228,67.719,67.8962,85364.0
2020-02-20 09:30:00,75.96,76.11,75.7,75.85,50957.0,67.3026,67.4355,67.0722,67.2051,50957.0
2020-02-20 10:00:00,75.87,76.23,75.83,75.95,30638.0,67.2228,67.5418,67.1874,67.2937,30638.0
2020-02-20 10:30:00,75.92,76.06,75.8,75.97,22406.0,67.2671,67.3912,67.1608,67.3114,22406.0
2020-02-20 11:00:00,76.01,76.03,75.45,75.53,30997.0,67.3469,67.3646,66.8507,66.9216,30997.0
2020-02-20 11:30:00,75.46,75.53,75.02,75.29,16813.0,66.8595,66.9216,66.4697,66.7089,16813.0
2020-02-20 12:00:00,75.34,75.46,75.13,75.41,10723.0,66.7532,66.8595,66.5672,66.8152,10723.0
2020-02-20 12:30:00,75.44,75.81,75.32,75.81,16761.0,66.8418,67.1697,66.7355,67.1697,16761.0
2020-02-20 13:00:00,75.8,75.85,75.65,75.72,10610.0,67.1608,67.2051,67.0279,67.0899,10610.0
2020-02-20 13:30:00,75.72,75.75,75.55,75.58,13495.0,67.0899,67.1165,66.9393,66.9659,13495.0
2020-02-20 14:00:00,75.58,75.63,75.42,75.45,17258.0,66.9659,67.0102,66.8241,66.8507,17258.0
2020-02-20 14:30:00,75.44,75.68,75.42,75.53,17472.0,66.8418,67.0545,66.8241,66.9216,17472.0
2020-02-20 15:00:00,75.46,75.5,75.25,75.32,19099.0,66.8595,66.895,66.6735,66.7355,19099.0
2020-02-20 15:30:00,75.32,75.42,74.91,75.25,113044.0,66.7355,66.8241,66.3722,66.6735,113044.0
2020-02-21 09:30:00,74.63,74.76,74.1,74.18,28539.0,66.1241,66.2393,65.6546,65.7254,28539.0
2020-02-21 10:00:00,74.12,74.62,73.99,74.53,28794.0,65.6723,66.1153,65.5571,66.0355,28794.0
2020-02-21 10:30:00,74.48,74.48,74.13,74.33,19217.0,65.9912,65.9912,65.6811,65.8583,19217.0
2020-02-21 11:00:00,74.36,74.46,74.17,74.43,20162.0,65.8849,65.9735,65.7166,65.9469,20162.0
2020-02-21 11:30:00,74.44,74.45,73.94,74.02,9040.0,65.9558,65.9647,65.5128,65.5837,9040.0
2020-02-21 12:00:00,74.05,74.22,74.01,74.1,15590.0,65.6103,65.7609,65.5748,65.6546,15590.0
2020-02-21 12:30:00,74.12,74.12,73.96,73.96,23350.0,65.6723,65.6723,65.5305,65.5305,23350.0
2020-02-21 13:00:00,73.96,73.98,73.75,73.75,12120.0,65.5305,65.5482,65.3444,65.3444,12120.0
2020-02-21 13:30:00,73.77,73.84,73.59,73.6,14616.0,65.3622,65.4242,65.2027,65.2115,14616.0
2020-02-21 14:00:00,73.56,73.8,73.56,73.8,13726.0,65.1761,65.3887,65.1761,65.3887,13726.0
2020-02-21 14:30:00,73.79,73.85,73.64,73.77,17870.0,65.3799,65.433,65.247,65.3622,17870.0
2020-02-21 15:00:00,73.8,73.8,73.64,73.7,13606.0,65.3887,65.3887,65.247,65.3001,13606.0
2020-02-21 15:30:00,73.75,73.78,73.27,73.56,164678.0,65.3444,65.371,64.9192,65.1761,164678.0
2020-02-24 09:30:00,69.36,69.87,69.06,69.69,107857.0,61.4548,61.9067,61.189,61.7472,107857.0
2020-02-24 10:00:00,69.69,69.94,69.53,69.68,16777.0,61.7472,61.9687,61.6054,61.7383,16777.0
2020-02-24 10:30:00,69.7,70.4,69.68,70.35,70828.0,61.756,62.3763,61.7383,62.332,70828.0
2020-02-24 11:00:00,70.36,70.5,70.2,70.33,54221.0,62.3408,62.4649,62.199,62.3142,54221.0
2020-02-24 11:30:00,70.34,70.48,70.17,70.39,12677.0,62.3231,62.4471,62.1725,62.3674,12677.0
2020-02-24 12:00:00,70.33,70.41,69.91,69.97,19686.0,62.3142,62.3851,61.9421,61.9953,19686.0
2020-02-24 12:30:00,69.91,70.18,69.89,70.0,27326.0,61.9421,62.1813,61.9244,62.0218,27326.0
2020-02-24 13:00:00,70.0,70.43,69.97,70.43,30584.0,62.0218,62.4028,61.9953,62.4028,30584.0
2020-02-24 13:30:00,70.43,70.59,70.37,70.53,21701.0,62.4028,62.5446,62.3497,62.4914,21701.0
2020-02-24 14:00:00,70.51,70.77,70.23,70.7,37220.0,62.4737,62.7041,62.2256,62.6421,37220.0
2020-02-24 14:30:00,70.68,70.89,70.62,70.79,32647.0,62.6243,62.8104,62.5712,62.7218,32647.0
2020-02-24 15:00:00,70.79,70.81,70.24,70.44,55182.0,62.7218,62.7395,62.2345,62.4117,55182.0
2020-02-24 15:30:00,70.47,70.47,70.11,70.13,121064.0,62.4383,62.4383,62.1193,62.137,121064.0
2020-02-25 09:30:00,70.15,70.43,69.9,70.29,45662.0,62.1547,62.4028,61.9332,62.2788,45662.0
2020-02-25 10:00:00,70.17,70.33,69.51,69.57,32735.0,62.1725,62.3142,61.5877,61.6409,32735.0
2020-02-25 10:30:00,69.65,69.84,69.37,69.55,22017.0,61.7117,61.8801,61.4636,61.6231,22017.0
2020-02-25 11:00:00,69.53,69.64,69.37,69.6,27411.0,61.6054,61.7029,61.4636,61.6674,27411.0
2020-02-25 11:30:00,69.61,69.98,69.59,69.9,24874.0,61.6763,62.0041,61.6586,61.9332,24874.0
2020-02-25 12:00:00,69.92,70.02,69.38,69.4,14018.0,61.951,62.0396,61.4725,61.4902,14018.0
2020-02-25 12:30:00,69.4,69.61,69.29,69.42,17663.0,61.4902,61.6763,61.3928,61.5079,17663.0
2020-02-25 13:00:00,69.35,69.67,69.32,69.48,22905.0,61.4459,61.7295,61.4193,61.5611,22905.0
2020-02-25 13:30:00,69.48,69.49,69.06,69.07,21634.0,61.5611,61.57,61.189,61.1978,21634.0
2020-02-25 14:00:00,69.05,69.13,68.65,68.66,46380.0,61.1801,61.251,60.8257,60.8346,46380.0
2020-02-25 14:30:00,68.66,69.06,68.47,68.88,29719.0,60.8346,61.189,60.6662,61.0295,29719.0
2020-02-25 15:00:00,68.89,69.39,68.79,68.87,53920.0,61.0384,61.4814,60.9498,61.0206,53920.0
2020-02-25 15:30:00,68.85,69.17,68.69,68.75,134085.0,61.0029,61.2864,60.8611,60.9143,134085.0
2020-02-26 09:30:00,69.98,70.59,69.68,69.94,45937.0,62.0041,62.5446,61.7383,61.9687,45937.0
2020-02-26 10:00:00,69.93,70.36,69.75,69.96,18135.0,61.9598,62.3408,61.8003,61.9864,18135.0
2020-02-26 10:30:00,69.99,70.32,69.96,70.13,11686.0,62.013,62.3054,61.9864,62.137,11686.0
2020-02-26 11:00:00,70.09,70.69,70.07,70.54,26231.0,62.1016,62.6332,62.0839,62.5003,26231.0
2020-02-26 11:30:00,70.53,70.57,69.88,70.01,12638.0,62.4914,62.5269,61.9155,62.0307,12638.0
2020-02-26 12:00:00,69.94,70.03,69.43,69.72,13270.0,61.9687,62.0484,61.5168,61.7738,13270.0
2020-02-26 12:30:00,69.74,70.0,69.74,69.97,26390.0,61.7915,62.0218,61.7915,61.9953,26390.0
2020-02-26 13:00:00,69.97,69.97,69.5,69.63,17901.0,61.9953,61.9953,61.5788,61.694,17901.0
2020-02-26 13:30:00,69.62,69.62,69.07,69.35,35118.0,61.6852,61.6852,61.1978,61.4459,35118.0
2020-02-26 14:00:00,69.37,69.89,69.28,69.7,42696.0,61.4636,61.9244,61.3839,61.756,42696.0
2020-02-26 14:30:00,69.73,69.92,69.6,69.6,30663.0,61.7826,61.951,61.6674,61.6674,30663.0
2020-02-26 15:00:00,69.62,69.98,69.6,69.78,24498.0,61.6852,62.0041,61.6674,61.8269,24498.0
2020-02-26 15:30:00,69.75,69.98,69.53,69.59,90095.0,61.8003,62.0041,61.6054,61.6586,90095.0
2020-02-27 09:30:00,68.52,68.71,67.66,67.83,47720.0,60.7105,60.8789,59.9485,60.0992,47720.0
2020-02-27 10:00:00,67.98,68.34,67.67,68.19,22911.0,60.2321,60.551,59.9574,60.4181,22911.0
2020-02-27 10:30:00,68.16,69.18,67.95,69.14,12103.0,60.3916,61.2953,60.2055,61.2599,12103.0
2020-02-27 11:00:00,69.27,69.68,69.14,69.27,33670.0,61.375,61.7383,61.2599,61.375,33670.0
2020-02-27 11:30:00,69.29,69.4,68.58,69.15,32669.0,61.3928,61.4902,60.7637,61.2687,32669.0
2020-02-27 12:00:00,69.17,69.84,69.08,69.61,10103.0,61.2864,61.8801,61.2067,61.6763,10103.0
2020-02-27 12:30:00,69.61,69.95,69.59,69.59,12243.0,61.6763,61.9775,61.6586,61.6586,12243.0
2020-02-27 13:00:00,69.5,69.7,69.35,69.36,8422.0,61.5788,61.756,61.4459,61.4548,8422.0
2020-02-27 13:30:00,69.37,69.38,68.62,68.77,10257.0,61.4636,61.4725,60.7991,60.932,10257.0
2020-02-27 14:00:00,68.71,68.83,68.39,68.8,11388.0,60.8789,60.9852,60.5953,60.9586,11388.0
2020-02-27 14:30:00,68.72,68.87,68.48,68.48,13533.0,60.8877,61.0206,60.6751,60.6751,13533.0
2020-02-27 15:00:00,68.49,68.64,68.22,68.22,24972.0,60.6839,60.8168,60.4447,60.4447,24972.0
2020-02-27 15:30:00,68.23,68.39,67.51,67.51,93152.0,60.4536,60.5953,59.8156,59.8156,93152.0
2020-02-28 09:30:00,66.32,67.04,65.96,65.98,71188.0,58.7613,59.3992,58.4423,58.46,71188.0
2020-02-28 10:00:00,65.93,66.8,65.65,65.91,57270.0,58.4157,59.1866,58.1676,58.398,57270.0
2020-02-28 10:30:00,65.95,66.98,65.88,66.86,57079.0,58.4334,59.346,58.3714,59.2397,57079.0
2020-02-28 11:00:00,66.89,67.17,66.33,67.11,30762.0,59.2663,59.5144,58.7701,59.4612,30762.0
2020-02-28 11:30:00,67.14,67.92,66.61,66.73,18113.0,59.4878,60.1789,59.0182,59.1245,18113.0
2020-02-28 12:00:00,66.69,66.69,66.0,66.32,40092.0,59.0891,59.0891,58.4777,58.7613,40092.0
2020-02-28 12:30:00,66.35,66.75,66.01,66.66,51925.0,58.7878,59.1423,58.4866,59.0625,51925.0
2020-02-28 13:00:00,66.7,66.84,66.12,66.2,22906.0,59.098,59.222,58.5841,58.6549,22906.0
2020-02-28 13:30:00,66.06,66.19,65.75,66.05,27887.0,58.5309,58.6461,58.2562,58.522,27887.0
2020-02-28 14:00:00,66.03,66.03,65.61,65.85,44940.0,58.5043,58.5043,58.1322,58.3448,44940.0
2020-02-28 14:30:00,65.83,66.81,65.83,66.1,88667.0,58.3271,59.1954,58.3271,58.5663,88667.0
2020-02-28 15:00:00,66.09,66.42,65.67,65.67,45552.0,58.5575,58.8499,58.1854,58.1854,45552.0
2020-02-28 15:30:00,65.71,66.93,65.4,66.66,202084.0,58.2208,59.3017,57.9461,59.0625,202084.0
2020-03-02 09:30:00,66.63,66.63,65.44,65.47,60640.0,59.0359,59.0359,57.9816,58.0081,60640.0
2020-03-02 10:00:00,65.4,65.77,64.87,65.61,47965.0,57.9461,58.274,57.4765,58.1322,47965.0
2020-03-02 10:30:00,65.69,66.36,65.46,66.21,35012.0,58.2031,58.7967,57.9993,58.6638,35012.0
2020-03-02 11:00:00,66.24,66.97,66.16,66.94,34883.0,58.6904,59.3372,58.6195,59.3106,34883.0
2020-03-02 11:30:00,66.94,67.29,66.67,67.28,27465.0,59.3106,59.6207,59.0714,59.6119,27465.0
2020-03-02 12:00:00,67.3,67.43,66.51,66.7,27813.0,59.6296,59.7448,58.9296,59.098,27813.0
2020-03-02 12:30:00,66.78,67.27,66.71,67.24,14040.0,59.1688,59.603,59.1068,59.5764,14040.0
2020-03-02 13:00:00,67.24,67.3,66.54,66.55,18134.0,59.5764,59.6296,58.9562,58.9651,18134.0
2020-03-02 13:30:00,66.55,66.6,66.16,66.39,32549.0,58.9651,59.0094,58.6195,58.8233,32549.0
2020-03-02 14:00:00,66.39,66.61,66.31,66.49,26669.0,58.8233,59.0182,58.7524,58.9119,26669.0
2020-03-02 14:30:00,66.5,66.51,65.81,65.81,34667.0,58.9208,58.9296,58.3094,58.3094,34667.0
2020-03-02 15:00:00,65.87,66.34,65.87,66.28,34093.0,58.3626,58.779,58.3626,58.7258,34093.0
2020-03-02 15:30:00,66.34,67.43,66.29,67.4,317710.0,58.779,59.7448,58.7347,59.7182,317710.0
2020-03-03 09:30:00,67.53,67.53,66.83,67.05,31395.0,59.8334,59.8334,59.2131,59.4081,31395.0
2020-03-03 10:00:00,67.07,68.64,67.07,67.53,36911.0,59.4258,60.8168,59.4258,59.8334,36911.0
2020-03-03 10:30:00,67.47,68.0,67.29,68.0,33891.0,59.7802,60.2498,59.6207,60.2498,33891.0
2020-03-03 11:00:00,67.92,68.01,66.63,66.87,50475.0,60.1789,60.2587,59.0359,59.2486,50475.0
2020-03-03 11:30:00,66.76,67.57,66.65,67.46,14036.0,59.1511,59.8688,59.0537,59.7713,14036.0
2020-03-03 12:00:00,67.43,67.71,67.19,67.2,10488.0,59.7448,59.9928,59.5321,59.541,10488.0
2020-03-03 12:30:00,67.2,67.27,66.86,67.11,66488.0,59.541,59.603,59.2397,59.4612,66488.0
2020-03-03 13:00:00,66.99,67.05,66.51,66.58,119790.0,59.3549,59.4081,58.9296,58.9916,119790.0
2020-03-03 13:30:00,66.61,66.62,65.93,65.98,14914.0,59.0182,59.0271,58.4157,58.46,14914.0
2020-03-03 14:00:00,66.0,66.21,65.64,66.21,33405.0,58.4777,58.6638,58.1588,58.6638,33405.0
2020-03-03 14:30:00,66.19,66.73,65.95,66.68,90935.0,58.6461,59.1245,58.4334,59.0802,90935.0
2020-03-03 15:00:00,66.72,67.49,66.65,67.43,18600.0,59.1157,59.7979,59.0537,59.7448,18600.0
2020-03-03 15:30:00,67.36,67.36,66.25,66.43,135674.0,59.6827,59.6827,58.6992,58.8587,135674.0
2020-03-04 09:30:00,66.92,67.04,65.72,65.81,39418.0,59.2929,59.3992,58.2297,58.3094,39418.0
2020-03-04 10:00:00,65.82,66.41,65.74,66.29,12142.0,58.3183,58.841,58.2474,58.7347,12142.0
2020-03-04 10:30:00,66.24,66.24,65.47,65.6,15167.0,58.6904,58.6904,58.0081,58.1233,15167.0
2020-03-04 11:00:00,65.6,66.25,65.56,66.22,20559.0,58.1233,58.6992,58.0879,58.6727,20559.0
2020-03-04 11:30:00,66.26,66.26,65.87,65.97,8253.0,58.7081,58.7081,58.3626,58.4512,8253.0
2020-03-04 12:00:00,66.02,66.43,66.01,66.4,6488.0,58.4955,58.8587,58.4866,58.8321,6488.0
2020-03-04 12:30:00,66.46,66.58,66.25,66.57,10139.0,58.8853,58.9916,58.6992,58.9828,10139.0
2020-03-04 13:00:00,66.57,66.87,66.52,66.84,8867.0,58.9828,59.2486,58.9385,59.222,8867.0
2020-03-04 13:30:00,66.86,66.91,66.55,66.59,21923.0,59.2397,59.284,58.9651,59.0005,21923.0
2020-03-04 14:00:00,66.64,66.79,66.52,66.79,6954.0,59.0448,59.1777,58.9385,59.1777,6954.0
2020-03-04 14:30:00,66.73,66.79,66.37,66.53,13727.0,59.1245,59.1777,58.8056,58.9473,13727.0
2020-03-04 15:00:00,66.52,66.98,66.44,66.98,16923.0,58.9385,59.346,58.8676,59.346,16923.0
2020-03-04 15:30:00,66.99,67.3,66.89,67.22,75655.0,59.3549,59.6296,59.2663,59.5587,75655.0
2020-03-05 09:30:00,64.44,64.89,64.17,64.36,55441.0,57.0955,57.4942,56.8563,57.0247,55441.0
2020-03-05 10:00:00,64.38,65.08,64.2,64.64,83115.0,57.0424,57.6626,56.8829,57.2727,83115.0
2020-03-05 10:30:00,64.65,64.65,64.2,64.2,19095.0,57.2816,57.2816,56.8829,56.8829,19095.0
2020-03-05 11:00:00,64.14,64.55,64.14,64.34,31291.0,56.8297,57.193,56.8297,57.0069,31291.0
2020-03-05 11:30:00,64.32,64.33,63.57,63.59,16238.0,56.9892,56.9981,56.3247,56.3424,16238.0
2020-03-05 12:00:00,63.61,63.74,63.5,63.61,11117.0,56.3601,56.4753,56.2627,56.3601,11117.0
2020-03-05 12:30:00,63.63,63.67,63.1,63.21,15717.0,56.3779,56.4133,55.9083,56.0057,15717.0
2020-03-05 13:00:00,63.17,63.47,63.06,63.47,24255.0,55.9703,56.2361,55.8728,56.2361,24255.0
2020-03-05 13:30:00,63.44,63.67,63.28,63.36,14413.0,56.2095,56.4133,56.0677,56.1386,14413.0
2020-03-05 14:00:00,63.27,63.38,62.92,63.0,53206.0,56.0589,56.1563,55.7488,55.8197,53206.0
2020-03-05 14:30:00,63.02,63.38,62.9,63.22,19460.0,55.8374,56.1563,55.7311,56.0146,19460.0
2020-03-05 15:00:00,63.16,63.18,62.85,62.95,19729.0,55.9614,55.9791,55.6868,55.7754,19729.0
2020-03-05 15:30:00,62.93,63.37,62.75,63.19,101910.0,55.7576,56.1475,55.5982,55.988,101910.0
2020-03-06 09:30:00,62.17,62.89,61.79,62.52,230668.0,55.0843,55.7222,54.7476,55.3944,230668.0
2020-03-06 10:00:00,62.52,63.01,62.3,63.01,295036.0,55.3944,55.8285,55.1994,55.8285,295036.0
2020-03-06 10:30:00,63.03,63.22,62.75,63.04,36958.0,55.8462,56.0146,55.5982,55.8551,36958.0
2020-03-06 11:00:00,63.0,63.06,62.33,62.57,79167.0,55.8197,55.8728,55.226,55.4387,79167.0
2020-03-06 11:30:00,62.58,62.67,62.2,62.24,15607.0,55.4475,55.5273,55.1108,55.1463,15607.0
2020-03-06 12:00:00,62.29,62.29,61.99,62.14,17345.0,55.1906,55.1906,54.9248,55.0577,17345.0
2020-03-06 12:30:00,62.19,62.68,62.19,62.38,18475.0,55.102,55.5361,55.102,55.2703,18475.0
2020-03-06 13:00:00,62.33,62.59,62.25,62.3,12294.0,55.226,55.4564,55.1551,55.1994,12294.0
2020-03-06 13:30:00,62.33,62.49,61.9,61.96,14971.0,55.226,55.3678,54.845,54.8982,14971.0
2020-03-06 14:00:00,61.9,62.18,61.87,62.07,20151.0,54.845,55.0931,54.8185,54.9957,20151.0
2020-03-06 14:30:00,61.96,62.01,61.8,61.92,37939.0,54.8982,54.9425,54.7564,54.8628,37939.0
2020-03-06 15:00:00,61.92,62.35,61.73,62.15,80480.0,54.8628,55.2437,54.6944,55.0665,80480.0
2020-03-06 15:30:00,62.08,62.89,62.03,62.64,85779.0,55.0045,55.7222,54.9602,55.5007,85779.0
2020-03-09 09:30:00,58.66,59.62,58.55,59.22,22479.0,51.9743,52.8249,51.8768,52.4705,22479.0
2020-03-09 10:00:00,59.14,59.41,58.89,58.94,20277.0,52.3996,52.6388,52.1781,52.2224,20277.0
2020-03-09 10:30:00,59.01,59.17,58.56,58.65,49294.0,52.2844,52.4262,51.8857,51.9654,49294.0
2020-03-09 11:00:00,58.6,59.06,58.52,58.91,38437.0,51.9211,52.3287,51.8503,52.1958,38437.0
2020-03-09 11:30:00,58.81,59.54,58.71,59.38,29922.0,52.1072,52.754,52.0186,52.6122,29922.0
2020-03-09 12:00:00,59.29,59.93,58.96,58.96,40835.0,52.5325,53.0996,52.2401,52.2401,40835.0
2020-03-09 12:30:00,58.86,58.91,58.37,58.46,51937.0,52.1515,52.1958,51.7174,51.7971,51937.0
2020-03-09 13:00:00,58.44,58.61,58.25,58.29,29576.0,51.7794,51.93,51.611,51.6465,29576.0
2020-03-09 13:30:00,58.23,58.23,57.93,58.02,31314.0,51.5933,51.5933,51.3275,51.4072,31314.0
2020-03-09 14:00:00,58.02,58.38,57.72,57.95,43397.0,51.4072,51.7262,51.1414,51.3452,43397.0
2020-03-09 14:30:00,57.8,57.93,57.54,57.85,17152.0,51.2123,51.3275,50.982,51.2566,17152.0
2020-03-09 15:00:00,57.87,58.09,57.62,57.94,51501.0,51.2743,51.4693,51.0528,51.3364,51501.0
2020-03-09 15:30:00,57.94,58.46,57.64,57.71,148163.0,51.3364,51.7971,51.0706,51.1326,148163.0
2020-03-10 09:30:00,60.68,61.01,60.17,60.73,49495.0,53.7641,54.0565,53.3122,53.8084,49495.0
2020-03-10 10:00:00,60.69,61.45,60.59,61.09,25823.0,53.7729,54.4463,53.6843,54.1273,25823.0
2020-03-10 10:30:00,61.13,61.41,60.45,60.45,41876.0,54.1628,54.4109,53.5603,53.5603,41876.0
2020-03-10 11:00:00,60.4,60.72,59.65,59.76,35906.0,53.516,53.7995,52.8515,52.9489,35906.0
2020-03-10 11:30:00,59.68,60.33,59.39,59.65,33543.0,52.8781,53.454,52.6211,52.8515,33543.0
2020-03-10 12:00:00,59.7,60.58,59.7,60.01,52468.0,52.8958,53.6755,52.8958,53.1704,52468.0
2020-03-10 12:30:00,59.93,60.32,59.65,60.17,22303.0,53.0996,53.4451,52.8515,53.3122,22303.0
2020-03-10 13:00:00,60.04,60.49,59.92,60.23,14510.0,53.197,53.5957,53.0907,53.3654,14510.0
2020-03-10 13:30:00,60.31,60.51,60.0,60.19,15756.0,53.4362,53.6135,53.1616,53.3299,15756.0
2020-03-10 14:00:00,60.2,60.65,60.08,60.64,21831.0,53.3388,53.7375,53.2325,53.7286,21831.0
2020-03-10 14:30:00,60.64,61.58,60.62,61.45,22981.0,53.7286,54.5615,53.7109,54.4463,22981.0
2020-03-10 15:00:00,61.48,61.99,61.42,61.62,31993.0,54.4729,54.9248,54.4197,54.5969,31993.0
2020-03-10 15:30:00,61.65,62.68,61.49,62.68,115837.0,54.6235,55.5361,54.4818,55.5361,115837.0
2020-03-11 09:30:00,62.22,63.24,61.95,62.28,105645.0,55.1286,56.0323,54.8893,55.1817,105645.0
2020-03-11 10:00:00,62.21,62.55,61.8,62.04,156517.0,55.1197,55.4209,54.7564,54.9691,156517.0
2020-03-11 10:30:00,61.95,61.95,61.16,61.44,89951.0,54.8893,54.8893,54.1894,54.4375,89951.0
2020-03-11 11:00:00,61.4,61.71,60.8,60.97,29685.0,54.402,54.6767,53.8704,54.021,29685.0
2020-03-11 11:30:00,60.88,61.02,60.59,60.68,15739.0,53.9413,54.0653,53.6843,53.7641,15739.0
2020-03-11 12:00:00,60.72,61.35,60.53,60.83,47973.0,53.7995,54.3577,53.6312,53.897,47973.0
2020-03-11 12:30:00,60.75,60.92,60.1,60.87,48730.0,53.8261,53.9767,53.2502,53.9324,48730.0
2020-03-11 13:00:00,60.8,60.8,60.39,60.6,10179.0,53.8704,53.8704,53.5071,53.6932,10179.0
2020-03-11 13:30:00,60.73,60.74,60.11,60.4,9920.0,53.8084,53.8172,53.259,53.516,9920.0
2020-03-11 14:00:00,60.33,60.41,59.92,60.2,14893.0,53.454,53.5249,53.0907,53.3388,14893.0
2020-03-11 14:30:00,60.16,60.67,60.16,60.41,22372.0,53.3033,53.7552,53.3033,53.5249,22372.0
2020-03-11 15:00:00,60.41,60.54,59.98,60.44,38674.0,53.5249,53.64,53.1439,53.5514,38674.0
2020-03-11 15:30:00,60.43,61.21,60.37,61.07,146042.0,53.5426,54.2337,53.4894,54.1096,146042.0
2020-03-12 09:30:00,55.4,56.04,54.87,55.41,45665.0,49.0859,49.6529,48.6163,49.0947,45665.0
2020-03-12 10:00:00,55.35,55.41,54.33,54.83,67863.0,49.0416,49.0947,48.1378,48.5808,67863.0
2020-03-12 10:30:00,54.9,55.38,54.52,55.01,50462.0,48.6428,49.0681,48.3062,48.7403,50462.0
2020-03-12 11:00:00,54.97,55.21,54.56,55.11,32778.0,48.7049,48.9175,48.3416,48.8289,32778.0
2020-03-12 11:30:00,55.12,55.23,53.63,53.65,48254.0,48.8378,48.9352,47.5176,47.5353,48254.0
2020-03-12 12:00:00,53.6,53.6,52.79,53.05,99364.0,47.491,47.491,46.7733,47.0037,99364.0
2020-03-12 12:30:00,53.05,54.4,52.9,53.91,46335.0,47.0037,48.1998,46.8708,47.7657,46335.0
2020-03-12 13:00:00,53.95,55.18,53.32,53.51,82668.0,47.8011,48.8909,47.2429,47.4113,82668.0
2020-03-12 13:30:00,53.49,53.78,53.45,53.75,51601.0,47.3935,47.6505,47.3581,47.6239,51601.0
2020-03-12 14:00:00,53.79,53.87,53.45,53.65,56262.0,47.6594,47.7302,47.3581,47.5353,56262.0
2020-03-12 14:30:00,53.65,53.94,53.61,53.63,23956.0,47.5353,47.7923,47.4999,47.5176,23956.0
2020-03-12 15:00:00,53.63,53.8,53.42,53.42,63780.0,47.5176,47.6682,47.3315,47.3315,63780.0
2020-03-12 15:30:00,53.44,53.76,52.93,53.58,228463.0,47.3492,47.6328,46.8974,47.4733,228463.0
2020-03-13 09:30:00,59.31,59.31,56.94,57.26,83319.0,52.5502,52.5502,50.4503,50.7339,83319.0
2020-03-13 10:00:00,57.36,57.89,57.09,57.23,56760.0,50.8225,51.2921,50.5832,50.7073,56760.0
2020-03-13 10:30:00,57.23,57.64,55.6,55.68,26744.0,50.7073,51.0706,49.2631,49.3339,26744.0
2020-03-13 11:00:00,55.75,56.06,54.9,54.96,26136.0,49.396,49.6706,48.6428,48.696,26136.0
2020-03-13 11:30:00,54.86,54.99,54.04,54.27,39507.0,48.6074,48.7226,47.8809,48.0846,39507.0
2020-03-13 12:00:00,54.21,54.39,53.74,54.27,61437.0,48.0315,48.191,47.6151,48.0846,61437.0
2020-03-13 12:30:00,54.28,55.1,54.2,55.01,24043.0,48.0935,48.8201,48.0226,48.7403,24043.0
2020-03-13 13:00:00,55.05,55.51,54.97,55.27,10959.0,48.7758,49.1833,48.7049,48.9707,10959.0
2020-03-13 13:30:00,55.33,55.97,55.29,55.83,14229.0,49.0238,49.5909,48.9884,49.4669,14229.0
2020-03-13 14:00:00,55.79,55.79,54.54,54.59,36795.0,49.4314,49.4314,48.3239,48.3682,36795.0
2020-03-13 14:30:00,54.54,55.17,54.4,55.07,26115.0,48.3239,48.8821,48.1998,48.7935,26115.0
2020-03-13 15:00:00,55.04,55.76,55.01,55.66,40045.0,48.7669,49.4048,48.7403,49.3162,40045.0
2020-03-13 15:30:00,55.69,56.81,55.16,56.73,156363.0,49.3428,50.3352,48.8732,50.2643,156363.0
2020-03-16 09:30:00,47.5,48.36,46.31,48.11,16743.0,42.0863,42.8482,41.0319,42.6267,16743.0
2020-03-16 10:00:00,48.05,48.99,47.72,48.66,139278.0,42.5736,43.4064,42.2812,43.114,139278.0
2020-03-16 10:30:00,48.72,49.93,48.68,49.11,121151.0,43.1672,44.2393,43.1318,43.5128,121151.0
2020-03-16 11:00:00,48.79,50.05,48.68,49.73,27153.0,43.2292,44.3456,43.1318,44.0621,27153.0
2020-03-16 11:30:00,49.71,49.77,48.54,49.14,53620.0,44.0444,44.0975,43.0077,43.5393,53620.0
2020-03-16 12:00:00,49.08,49.27,48.0,48.57,196971.0,43.4862,43.6545,42.5293,43.0343,196971.0
2020-03-16 12:30:00,48.57,48.77,48.05,48.05,103701.0,43.0343,43.2115,42.5736,42.5736,103701.0
2020-03-16 13:00:00,48.06,48.25,47.68,48.0,98936.0,42.5824,42.7508,42.2457,42.5293,98936.0
2020-03-16 13:30:00,47.97,48.02,47.5,47.54,63318.0,42.5027,42.547,42.0863,42.1217,63318.0
2020-03-16 14:00:00,47.53,47.59,47.12,47.17,59481.0,42.1128,42.166,41.7496,41.7939,59481.0
2020-03-16 14:30:00,47.2,47.57,46.9,47.34,53114.0,41.8204,42.1483,41.5546,41.9445,53114.0
2020-03-16 15:00:00,47.38,47.46,47.1,47.36,88998.0,41.9799,42.0508,41.7318,41.9622,88998.0
2020-03-16 15:30:00,47.36,47.47,47.35,47.35,203658.0,41.9622,42.0597,41.9533,41.9533,203658.0
2020-03-17 09:30:00,46.76,47.18,46.38,46.57,153474.0,41.4306,41.8027,41.0939,41.2622,153474.0
2020-03-17 10:00:00,46.58,46.96,45.92,46.94,62796.0,41.2711,41.6078,40.6863,41.5901,62796.0
2020-03-17 10:30:00,46.94,47.5,46.83,46.95,54981.0,41.5901,42.0863,41.4926,41.5989,54981.0
2020-03-17 11:00:00,47.0,47.68,46.85,47.6,54767.0,41.6432,42.2457,41.5103,42.1749,54767.0
2020-03-17 11:30:00,47.5,47.56,47.08,47.27,54465.0,42.0863,42.1394,41.7141,41.8825,54465.0
2020-03-17 12:00:00,47.36,48.84,47.34,48.66,124867.0,41.9622,43.2735,41.9445,43.114,124867.0
2020-03-17 12:30:00,48.54,48.88,47.77,47.8,40653.0,43.0077,43.309,42.3255,42.3521,40653.0
2020-03-17 13:00:00,47.8,47.8,46.76,47.14,95257.0,42.3521,42.3521,41.4306,41.7673,95257.0
2020-03-17 13:30:00,47.09,47.39,46.76,47.24,39243.0,41.723,41.9888,41.4306,41.8559,39243.0
2020-03-17 14:00:00,47.22,48.1,47.13,48.08,44431.0,41.8382,42.6179,41.7584,42.6001,44431.0
2020-03-17 14:30:00,48.1,48.33,47.24,47.48,37249.0,42.6179,42.8217,41.8559,42.0685,37249.0
2020-03-17 15:00:00,47.43,47.48,46.93,47.04,43142.0,42.0242,42.0685,41.5812,41.6787,43142.0
2020-03-17 15:30:00,47.05,48.09,47.0,48.02,266889.0,41.6875,42.609,41.6432,42.547,266889.0
2020-03-18 09:30:00,45.63,45.63,42.81,44.17,71949.0,40.4294,40.4294,37.9308,39.1358,71949.0
2020-03-18 10:00:00,44.16,44.64,43.2,43.53,31170.0,39.1269,39.5522,38.2763,38.5687,31170.0
2020-03-18 10:30:00,43.56,43.7,42.68,42.72,46009.0,38.5953,38.7194,37.8156,37.851,46009.0
2020-03-18 11:00:00,42.73,42.99,42.44,42.78,46816.0,37.8599,38.0903,37.603,37.9042,46816.0
2020-03-18 11:30:00,42.8,43.38,42.6,43.32,41824.0,37.9219,38.4358,37.7447,38.3827,41824.0
2020-03-18 12:00:00,43.25,43.33,42.6,42.93,59745.0,38.3206,38.3915,37.7447,38.0371,59745.0
2020-03-18 12:30:00,42.91,42.91,42.6,42.6,19843.0,38.0194,38.0194,37.7447,37.7447,19843.0
2020-03-18 13:00:00,42.6,42.68,42.07,42.16,53277.0,37.7447,37.8156,37.2751,37.3549,53277.0
2020-03-18 13:30:00,42.23,42.58,41.3,41.36,34965.0,37.4169,37.727,36.5929,36.646,34965.0
2020-03-18 14:00:00,41.33,42.0,41.12,41.61,27100.0,36.6195,37.2131,36.4334,36.8676,27100.0
2020-03-18 14:30:00,41.55,42.35,41.3,42.35,22747.0,36.8144,37.5232,36.5929,37.5232,22747.0
2020-03-18 15:00:00,42.1,42.1,40.9,40.9,51893.0,37.3017,37.3017,36.2385,36.2385,51893.0
2020-03-18 15:30:00,40.9,41.95,40.87,41.8,145450.0,36.2385,37.1688,36.2119,37.0359,145450.0
2020-03-19 09:30:00,38.5,39.76,38.16,39.18,116727.0,34.112,35.2284,33.8108,34.7145,116727.0
2020-03-19 10:00:00,39.04,40.66,38.91,40.46,50677.0,34.5905,36.0258,34.4753,35.8486,50677.0
2020-03-19 10:30:00,40.48,41.49,40.39,40.9,67080.0,35.8663,36.7612,35.7866,36.2385,67080.0
2020-03-19 11:00:00,40.82,41.62,40.26,41.62,32243.0,36.1676,36.8764,35.6714,36.8764,32243.0
2020-03-19 11:30:00,41.67,42.86,41.48,41.96,163224.0,36.9207,37.9751,36.7524,37.1777,163224.0
2020-03-19 12:00:00,41.89,41.95,40.89,41.31,78732.0,37.1156,37.1688,36.2296,36.6017,78732.0
2020-03-19 12:30:00,41.3,42.28,41.06,41.71,90499.0,36.5929,37.4612,36.3802,36.9562,90499.0
2020-03-19 13:00:00,41.77,41.98,41.54,41.71,34369.0,37.0093,37.1954,36.8055,36.9562,34369.0
2020-03-19 13:30:00,41.75,42.06,41.59,41.65,24837.0,36.9916,37.2663,36.8498,36.903,24837.0
2020-03-19 14:00:00,41.7,42.09,41.54,41.67,51055.0,36.9473,37.2928,36.8055,36.9207,51055.0
2020-03-19 14:30:00,41.69,42.45,41.65,42.05,85433.0,36.9384,37.6118,36.903,37.2574,85433.0
2020-03-19 15:00:00,42.03,42.12,41.57,41.94,54174.0,37.2397,37.3194,36.8321,37.1599,54174.0
2020-03-19 15:30:00,41.95,42.05,41.7,41.93,240496.0,37.1688,37.2574,36.9473,37.1511,240496.0
2020-03-20 09:30:00,43.47,43.71,42.9,43.33,54911.0,38.5156,38.7282,38.0105,38.3915,54911.0
2020-03-20 10:00:00,43.26,43.5,42.9,43.41,91826.0,38.3295,38.5421,38.0105,38.4624,91826.0
2020-03-20 10:30:00,43.45,44.36,43.41,44.17,96766.0,38.4978,39.3041,38.4624,39.1358,96766.0
2020-03-20 11:00:00,44.2,44.3,42.85,43.34,53055.0,39.1624,39.251,37.9662,38.4004,53055.0
2020-03-20 11:30:00,43.26,43.35,42.75,43.23,70553.0,38.3295,38.4092,37.8776,38.3029,70553.0
2020-03-20 12:00:00,43.16,43.36,42.35,42.37,80265.0,38.2409,38.4181,37.5232,37.5409,80265.0
2020-03-20 12:30:00,42.31,43.0,42.25,42.47,32010.0,37.4878,38.0991,37.4346,37.6295,32010.0
2020-03-20 13:00:00,42.46,42.86,41.83,41.98,42755.0,37.6207,37.9751,37.0625,37.1954,42755.0
2020-03-20 13:30:00,41.97,42.31,41.72,42.09,30322.0,37.1865,37.4878,36.965,37.2928,30322.0
2020-03-20 14:00:00,42.08,42.17,40.35,40.65,85490.0,37.284,37.3637,35.7512,36.017,85490.0
2020-03-20 14:30:00,40.5,40.93,39.4,39.72,93180.0,35.8841,36.2651,34.9094,35.193,93180.0
2020-03-20 15:00:00,39.72,40.33,39.34,40.06,151885.0,35.193,35.7334,34.8563,35.4942,151885.0
2020-03-20 15:30:00,40.02,40.65,39.71,40.16,211753.0,35.4588,36.017,35.1841,35.5828,211753.0
2020-03-23 09:30:00,40.07,40.66,38.67,40.41,78626.0,35.5031,36.0258,34.2626,35.8043,78626.0
2020-03-23 10:00:00,40.43,40.48,39.82,40.17,75072.0,35.822,35.8663,35.2816,35.5917,75072.0
2020-03-23 10:30:00,40.08,40.71,39.88,40.34,22867.0,35.5119,36.0701,35.3347,35.7423,22867.0
2020-03-23 11:00:00,40.31,40.8,39.68,39.81,24674.0,35.7157,36.1499,35.1575,35.2727,24674.0
2020-03-23 11:30:00,39.76,40.3,39.68,40.3,82791.0,35.2284,35.7069,35.1575,35.7069,82791.0
2020-03-23 12:00:00,40.29,40.53,39.96,40.08,91054.0,35.698,35.9106,35.4056,35.5119,91054.0
2020-03-23 12:30:00,40.03,40.97,39.91,40.97,37798.0,35.4676,36.3005,35.3613,36.3005,37798.0
2020-03-23 13:00:00,41.02,41.9,40.61,41.27,50221.0,36.3448,37.1245,35.9815,36.5663,50221.0
2020-03-23 13:30:00,41.17,42.0,40.89,41.37,24244.0,36.4777,37.2131,36.2296,36.6549,24244.0
2020-03-23 14:00:00,41.23,41.64,40.8,41.62,25248.0,36.5309,36.8941,36.1499,36.8764,25248.0
2020-03-23 14:30:00,41.55,41.58,40.86,40.91,29799.0,36.8144,36.841,36.203,36.2473,29799.0
2020-03-23 15:00:00,40.96,41.38,40.56,40.57,37496.0,36.2916,36.6638,35.9372,35.9461,37496.0
2020-03-23 15:30:00,40.61,40.68,40.15,40.42,183251.0,35.9815,36.0436,35.574,35.8132,183251.0
2020-03-24 09:30:00,44.55,45.02,44.36,44.46,147630.0,39.4725,39.8889,39.3041,39.3927,147630.0
2020-03-24 10:00:00,44.47,45.49,44.16,45.49,109262.0,39.4016,40.3053,39.1269,40.3053,109262.0
2020-03-24 10:30:00,45.39,45.87,45.11,45.29,87545.0,40.2167,40.642,39.9686,40.1281,87545.0
2020-03-24 11:00:00,45.34,45.59,45.04,45.55,112438.0,40.1724,40.3939,39.9066,40.3585,112438.0
2020-03-24 11:30:00,45.6,46.59,45.5,46.54,94663.0,40.4028,41.28,40.3142,41.2357,94663.0
2020-03-24 12:00:00,46.55,47.33,46.54,47.28,95859.0,41.2445,41.9356,41.2357,41.8913,95859.0
2020-03-24 12:30:00,47.31,47.33,46.64,46.78,66336.0,41.9179,41.9356,41.3243,41.4483,66336.0
2020-03-24 13:00:00,46.65,46.95,46.23,46.64,15695.0,41.3331,41.5989,40.961,41.3243,15695.0
2020-03-24 13:30:00,46.53,46.82,45.84,46.14,41311.0,41.2268,41.4838,40.6154,40.8813,41311.0
2020-03-24 14:00:00,46.22,46.22,45.43,45.98,48593.0,40.9521,40.9521,40.2522,40.7395,48593.0
2020-03-24 14:30:00,45.92,46.15,45.62,46.15,42802.0,40.6863,40.8901,40.4205,40.8901,42802.0
2020-03-24 15:00:00,46.13,46.14,45.79,45.93,53784.0,40.8724,40.8813,40.5711,40.6952,53784.0
2020-03-24 15:30:00,45.92,46.28,45.62,45.95,217644.0,40.6863,41.0053,40.4205,40.7129,217644.0
2020-03-25 09:30:00,47.58,47.77,44.88,45.33,197544.0,42.1571,42.3255,39.7649,40.1636,197544.0
2020-03-25 10:00:00,45.27,46.04,45.12,45.96,19412.0,40.1104,40.7927,39.9775,40.7218,19412.0
2020-03-25 10:30:00,45.93,47.17,45.6,46.95,86529.0,40.6952,41.7939,40.4028,41.5989,86529.0
2020-03-25 11:00:00,46.99,47.25,46.57,46.97,39440.0,41.6344,41.8647,41.2622,41.6167,39440.0
2020-03-25 11:30:00,47.05,47.68,46.96,47.61,17587.0,41.6875,42.2457,41.6078,42.1837,17587.0
2020-03-25 12:00:00,47.65,48.67,47.52,48.45,49877.0,42.2192,43.1229,42.104,42.928,49877.0
2020-03-25 12:30:00,48.45,49.41,48.21,48.94,17076.0,42.928,43.7786,42.7153,43.3621,17076.0
2020-03-25 13:00:00,49.02,50.08,49.01,49.73,19367.0,43.433,44.3722,43.4242,44.0621,19367.0
2020-03-25 13:30:00,49.87,50.13,49.28,49.33,10457.0,44.1861,44.4165,43.6634,43.7077,10457.0
2020-03-25 14:00:00,49.47,49.63,48.96,49.29,11809.0,43.8317,43.9735,43.3798,43.6722,11809.0
2020-03-25 14:30:00,49.13,49.83,49.0,49.62,18801.0,43.5305,44.1507,43.4153,43.9646,18801.0
2020-03-25 15:00:00,49.61,50.23,49.51,49.77,67603.0,43.9558,44.5051,43.8672,44.0975,67603.0
2020-03-25 15:30:00,49.82,50.02,48.66,48.8,231017.0,44.1418,44.319,43.114,43.2381,231017.0
2020-03-26 09:30:00,49.17,49.78,48.82,49.57,43016.0,43.5659,44.1064,43.2558,43.9203,43016.0
2020-03-26 10:00:00,49.67,50.42,49.11,49.73,40298.0,44.0089,44.6734,43.5128,44.0621,40298.0
2020-03-26 10:30:00,49.86,50.04,49.12,49.22,25989.0,44.1773,44.3368,43.5216,43.6102,25989.0
2020-03-26 11:00:00,49.07,49.81,49.03,49.77,20661.0,43.4773,44.133,43.4419,44.0975,20661.0
2020-03-26 11:30:00,49.9,50.16,49.78,50.03,31415.0,44.2127,44.4431,44.1064,44.3279,31415.0
2020-03-26 12:00:00,50.05,50.24,49.74,49.98,73577.0,44.3456,44.514,44.071,44.2836,73577.0
2020-03-26 12:30:00,50.01,50.04,49.53,49.96,31323.0,44.3102,44.3368,43.8849,44.2659,31323.0
2020-03-26 13:00:00,49.92,50.02,49.15,49.2,17164.0,44.2304,44.319,43.5482,43.5925,17164.0
2020-03-26 13:30:00,49.2,49.48,48.77,49.28,34948.0,43.5925,43.8406,43.2115,43.6634,34948.0
2020-03-26 14:00:00,49.25,49.54,49.07,49.48,15604.0,43.6368,43.8937,43.4773,43.8406,15604.0
2020-03-26 14:30:00,49.52,49.66,49.24,49.26,36120.0,43.876,44.0001,43.6279,43.6457,36120.0
2020-03-26 15:00:00,49.34,49.34,48.87,49.34,44017.0,43.7165,43.7165,43.3001,43.7165,44017.0
2020-03-26 15:30:00,49.33,50.02,48.86,49.84,105324.0,43.7077,44.319,43.2912,44.1596,105324.0
2020-03-27 09:30:00,47.3,47.3,46.51,47.11,33513.0,41.909,41.909,41.2091,41.7407,33513.0
2020-03-27 10:00:00,47.08,47.56,46.9,47.02,23615.0,41.7141,42.1394,41.5546,41.661,23615.0
2020-03-27 10:30:00,46.99,47.04,46.33,46.33,34496.0,41.6344,41.6787,41.0496,41.0496,34496.0
2020-03-27 11:00:00,46.41,47.15,46.31,46.73,31651.0,41.1205,41.7761,41.0319,41.404,31651.0
2020-03-27 11:30:00,46.68,46.68,46.08,46.41,30977.0,41.3597,41.3597,40.8281,41.1205,30977.0
2020-03-27 12:00:00,46.41,47.07,46.32,46.85,55289.0,41.1205,41.7053,41.0407,41.5103,55289.0
2020-03-27 12:30:00,46.87,46.99,46.51,46.6,18837.0,41.5281,41.6344,41.2091,41.2888,18837.0
2020-03-27 13:00:00,46.65,46.96,46.54,46.8,13172.0,41.3331,41.6078,41.2357,41.466,13172.0
2020-03-27 13:30:00,46.81,47.35,46.81,47.16,12109.0,41.4749,41.9533,41.4749,41.785,12109.0
2020-03-27 14:00:00,47.05,47.45,47.05,47.37,17728.0,41.6875,42.042,41.6875,41.9711,17728.0
2020-03-27 14:30:00,47.42,47.81,47.34,47.73,17306.0,42.0154,42.3609,41.9445,42.29,17306.0
2020-03-27 15:00:00,47.72,48.21,47.56,48.02,13245.0,42.2812,42.7153,42.1394,42.547,13245.0
2020-03-27 15:30:00,47.91,47.93,46.95,47.13,69756.0,42.4495,42.4672,41.5989,41.7584,69756.0
2020-03-30 09:30:00,46.98,47.3,46.08,46.3,71532.0,41.6255,41.909,40.8281,41.023,71532.0
2020-03-30 10:00:00,46.43,46.69,46.15,46.63,43735.0,41.1382,41.3686,40.8901,41.3154,43735.0
2020-03-30 10:30:00,46.63,46.99,46.4,46.97,43225.0,41.3154,41.6344,41.1116,41.6167,43225.0
2020-03-30 11:00:00,46.94,47.03,46.57,47.0,90130.0,41.5901,41.6698,41.2622,41.6432,90130.0
2020-03-30 11:30:00,46.93,47.01,46.37,46.59,45669.0,41.5812,41.6521,41.085,41.28,45669.0
2020-03-30 12:00:00,46.66,46.85,46.42,46.69,23524.0,41.342,41.5103,41.1293,41.3686,23524.0
2020-03-30 12:30:00,46.66,46.87,46.53,46.68,21560.0,41.342,41.5281,41.2268,41.3597,21560.0
2020-03-30 13:00:00,46.68,46.69,46.51,46.65,13332.0,41.3597,41.3686,41.2091,41.3331,13332.0
2020-03-30 13:30:00,46.61,46.79,46.56,46.64,15042.0,41.2977,41.4572,41.2534,41.3243,15042.0
2020-03-30 14:00:00,46.6,46.76,46.37,46.76,19383.0,41.2888,41.4306,41.085,41.4306,19383.0
2020-03-30 14:30:00,46.75,46.75,46.43,46.48,42183.0,41.4217,41.4217,41.1382,41.1825,42183.0
2020-03-30 15:00:00,46.48,46.71,46.39,46.46,39030.0,41.1825,41.3863,41.1028,41.1648,39030.0
2020-03-30 15:30:00,46.48,46.83,46.33,46.72,131718.0,41.1825,41.4926,41.0496,41.3952,131718.0
2020-03-31 09:30:00,47.02,47.78,46.95,47.15,37829.0,41.661,42.3343,41.5989,41.7761,37829.0
2020-03-31 10:00:00,47.14,47.89,47.04,47.63,24834.0,41.7673,42.4318,41.6787,42.2014,24834.0
2020-03-31 10:30:00,47.59,47.99,47.58,47.71,46169.0,42.166,42.5204,42.1571,42.2723,46169.0
2020-03-31 11:00:00,47.71,48.01,47.44,47.88,109491.0,42.2723,42.5381,42.0331,42.4229,109491.0
2020-03-31 11:30:00,47.93,48.28,47.83,48.0,22895.0,42.4672,42.7774,42.3786,42.5293,22895.0
2020-03-31 12:00:00,48.04,48.15,47.64,47.83,21322.0,42.5647,42.6622,42.2103,42.3786,21322.0
2020-03-31 12:30:00,47.74,47.8,47.3,47.33,8446.0,42.2989,42.3521,41.909,41.9356,8446.0
2020-03-31 13:00:00,47.31,47.59,47.17,47.2,13363.0,41.9179,42.166,41.7939,41.8204,13363.0
2020-03-31 13:30:00,47.23,47.37,47.05,47.32,9161.0,41.847,41.9711,41.6875,41.9268,9161.0
2020-03-31 14:00:00,47.39,47.43,47.08,47.29,22090.0,41.9888,42.0242,41.7141,41.9002,22090.0
2020-03-31 14:30:00,47.3,47.54,47.21,47.3,16500.0,41.909,42.1217,41.8293,41.909,16500.0
2020-03-31 15:00:00,47.3,47.32,46.33,46.4,36087.0,41.909,41.9268,41.0496,41.1116,36087.0
2020-03-31 15:30:00,46.38,46.81,45.93,46.02,257404.0,41.0939,41.4749,40.6952,40.7749,257404.0
2020-04-01 09:30:00,44.71,45.29,44.27,45.14,55246.0,39.6142,40.1281,39.2244,39.9952,55246.0
2020-04-01 10:00:00,44.93,45.88,44.87,45.73,14489.0,39.8092,40.6509,39.756,40.518,14489.0
2020-04-01 10:30:00,45.73,45.8,44.84,45.29,51921.0,40.518,40.58,39.7294,40.1281,51921.0
2020-04-01 11:00:00,45.22,45.35,44.7,44.85,52850.0,40.0661,40.1813,39.6054,39.7383,52850.0
2020-04-01 11:30:00,44.75,44.75,43.91,44.08,14790.0,39.6497,39.6497,38.9054,39.056,14790.0
2020-04-01 12:00:00,44.09,44.09,43.42,43.5,20077.0,39.0649,39.0649,38.4713,38.5421,20077.0
2020-04-01 12:30:00,43.49,43.84,43.44,43.75,21309.0,38.5333,38.8434,38.489,38.7637,21309.0
2020-04-01 13:00:00,43.68,43.9,43.58,43.66,15567.0,38.7016,38.8966,38.613,38.6839,15567.0
2020-04-01 13:30:00,43.66,43.92,43.22,43.46,32241.0,38.6839,38.9143,38.2941,38.5067,32241.0
2020-04-01 14:00:00,43.51,43.81,43.48,43.67,26561.0,38.551,38.8168,38.5244,38.6928,26561.0
2020-04-01 14:30:00,43.62,43.71,43.38,43.5,17122.0,38.6485,38.7282,38.4358,38.5421,17122.0
2020-04-01 15:00:00,43.43,43.61,43.08,43.2,27402.0,38.4801,38.6396,38.17,38.2763,27402.0
2020-04-01 15:30:00,43.2,43.58,42.81,43.36,102380.0,38.2763,38.613,37.9308,38.4181,102380.0
2020-04-02 09:30:00,42.2,43.04,42.14,43.04,49924.0,37.3903,38.1346,37.3372,38.1346,49924.0
2020-04-02 10:00:00,43.02,43.2,42.71,42.94,20413.0,38.1169,38.2763,37.8422,38.046,20413.0
2020-04-02 10:30:00,42.95,43.8,42.82,42.87,74189.0,38.0548,38.808,37.9396,37.9839,74189.0
2020-04-02 11:00:00,42.89,43.1,42.13,42.38,61175.0,38.0017,38.1877,37.3283,37.5498,61175.0
2020-04-02 11:30:00,42.32,42.83,42.06,42.72,16720.0,37.4966,37.9485,37.2663,37.851,16720.0
2020-04-02 12:00:00,42.68,42.97,42.65,42.73,14198.0,37.8156,38.0726,37.789,37.8599,14198.0
2020-04-02 12:30:00,42.72,42.77,42.39,42.48,15977.0,37.851,37.8953,37.5587,37.6384,15977.0
2020-04-02 13:00:00,42.42,42.59,41.79,41.85,18726.0,37.5852,37.7359,37.027,37.0802,18726.0
2020-04-02 13:30:00,41.81,41.97,41.73,41.76,28239.0,37.0448,37.1865,36.9739,37.0005,28239.0
2020-04-02 14:00:00,41.66,41.67,40.97,41.21,36606.0,36.9119,36.9207,36.3005,36.5131,36606.0
2020-04-02 14:30:00,41.2,41.59,41.03,41.59,136177.0,36.5043,36.8498,36.3537,36.8498,136177.0
2020-04-02 15:00:00,41.58,41.59,41.26,41.4,64044.0,36.841,36.8498,36.5574,36.6815,64044.0
2020-04-02 15:30:00,41.42,42.56,41.28,42.03,113586.0,36.6992,37.7093,36.5752,37.2397,113586.0
2020-04-03 09:30:00,42.05,42.43,41.58,41.99,93482.0,37.2574,37.5941,36.841,37.2042,93482.0
2020-04-03 10:00:00,42.03,42.28,41.57,41.59,91381.0,37.2397,37.4612,36.8321,36.8498,91381.0
2020-04-03 10:30:00,41.6,41.63,41.2,41.25,40334.0,36.8587,36.8853,36.5043,36.5486,40334.0
2020-04-03 11:00:00,41.29,41.39,40.73,41.06,52971.0,36.584,36.6726,36.0879,36.3802,52971.0
2020-04-03 11:30:00,41.11,41.47,40.86,41.12,42284.0,36.4245,36.7435,36.203,36.4334,42284.0
2020-04-03 12:00:00,41.11,41.13,40.6,40.63,12392.0,36.4245,36.4423,35.9727,35.9993,12392.0
2020-04-03 12:30:00,40.65,40.96,40.65,40.85,22161.0,36.017,36.2916,36.017,36.1942,22161.0
2020-04-03 13:00:00,40.82,40.82,40.49,40.58,25955.0,36.1676,36.1676,35.8752,35.9549,25955.0
2020-04-03 13:30:00,40.53,40.53,39.88,39.98,45972.0,35.9106,35.9106,35.3347,35.4233,45972.0
2020-04-03 14:00:00,40.0,40.09,39.84,40.07,32371.0,35.4411,35.5208,35.2993,35.5031,32371.0
2020-04-03 14:30:00,40.07,40.59,39.83,40.57,65625.0,35.5031,35.9638,35.2904,35.9461,65625.0
2020-04-03 15:00:00,40.56,40.75,40.1,40.35,55652.0,35.9372,36.1056,35.5297,35.7512,55652.0
2020-04-03 15:30:00,40.36,41.03,40.25,40.48,141174.0,35.76,36.3537,35.6626,35.8663,141174.0
2020-04-06 09:30:00,43.82,45.08,43.61,45.08,99921.0,38.8257,39.9421,38.6396,39.9421,99921.0
2020-04-06 10:00:00,45.12,46.51,45.05,45.98,136017.0,39.9775,41.2091,39.9155,40.7395,136017.0
2020-04-06 10:30:00,45.84,45.96,45.5,45.76,71075.0,40.6154,40.7218,40.3142,40.5446,71075.0
2020-04-06 11:00:00,45.83,45.85,45.52,45.85,91635.0,40.6066,40.6243,40.3319,40.6243,91635.0
2020-04-06 11:30:00,45.89,46.58,45.86,46.16,77304.0,40.6597,41.2711,40.6332,40.899,77304.0
2020-04-06 12:00:00,46.17,46.54,45.98,46.45,64546.0,40.9078,41.2357,40.7395,41.1559,64546.0
2020-04-06 12:30:00,46.38,46.55,46.24,46.38,132740.0,41.0939,41.2445,40.9699,41.0939,132740.0
2020-04-06 13:00:00,46.4,46.4,46.17,46.21,25002.0,41.1116,41.1116,40.9078,40.9433,25002.0
2020-04-06 13:30:00,46.22,46.56,46.05,46.56,29451.0,40.9521,41.2534,40.8015,41.2534,29451.0
2020-04-06 14:00:00,46.56,46.94,46.37,46.94,81857.0,41.2534,41.5901,41.085,41.5901,81857.0
2020-04-06 14:30:00,46.95,47.02,46.67,46.85,37207.0,41.5989,41.661,41.3508,41.5103,37207.0
2020-04-06 15:00:00,46.85,47.08,46.59,47.0,65806.0,41.5103,41.7141,41.28,41.6432,65806.0
2020-04-06 15:30:00,47.0,47.85,46.83,47.54,187339.0,41.6432,42.3964,41.4926,42.1217,187339.0
2020-04-07 09:30:00,51.14,52.11,50.94,51.89,115975.0,45.3114,46.1708,45.1342,45.9759,115975.0
2020-04-07 10:00:00,51.92,52.32,50.66,50.93,78906.0,46.0025,46.3569,44.8861,45.1253,78906.0
2020-04-07 10:30:00,50.97,51.42,49.88,50.07,28490.0,45.1608,45.5595,44.195,44.3633,28490.0
2020-04-07 11:00:00,50.11,51.27,50.03,50.34,58308.0,44.3988,45.4266,44.3279,44.6026,58308.0
2020-04-07 11:30:00,50.36,51.15,50.18,50.41,42876.0,44.6203,45.3202,44.4608,44.6646,42876.0
2020-04-07 12:00:00,50.52,50.85,50.43,50.63,20204.0,44.7621,45.0544,44.6823,44.8595,20204.0
2020-04-07 12:30:00,50.66,50.9,50.5,50.83,28499.0,44.8861,45.0987,44.7443,45.0367,28499.0
2020-04-07 13:00:00,50.83,50.91,50.24,50.41,23280.0,45.0367,45.1076,44.514,44.6646,23280.0
2020-04-07 13:30:00,50.43,50.54,49.95,49.97,47334.0,44.6823,44.7798,44.257,44.2747,47334.0
2020-04-07 14:00:00,49.92,50.01,49.35,49.91,76100.0,44.2304,44.3102,43.7254,44.2216,76100.0
2020-04-07 14:30:00,49.87,50.06,49.3,49.5,72068.0,44.1861,44.3545,43.6811,43.8583,72068.0
2020-04-07 15:00:00,49.5,50.04,49.21,49.38,112744.0,43.8583,44.3368,43.6014,43.752,112744.0
2020-04-07 15:30:00,49.37,50.27,49.37,49.83,262516.0,43.7431,44.5405,43.7431,44.1507,262516.0
2020-04-08 09:30:00,51.47,52.01,51.2,51.53,41112.0,45.6038,46.0822,45.3645,45.6569,41112.0
2020-04-08 10:00:00,51.51,51.65,51.14,51.65,29220.0,45.6392,45.7633,45.3114,45.7633,29220.0
2020-04-08 10:30:00,51.58,51.91,51.47,51.85,20720.0,45.7012,45.9936,45.6038,45.9405,20720.0
2020-04-08 11:00:00,51.85,52.83,51.77,52.68,52807.0,45.9405,46.8088,45.8696,46.6759,52807.0
2020-04-08 11:30:00,52.71,53.16,52.45,52.93,32593.0,46.7024,47.1012,46.4721,46.8974,32593.0
2020-04-08 12:00:00,52.91,53.78,52.79,53.64,40315.0,46.8797,47.6505,46.7733,47.5265,40315.0
2020-04-08 12:30:00,53.65,53.98,53.47,53.62,33116.0,47.5353,47.8277,47.3758,47.5087,33116.0
2020-04-08 13:00:00,53.74,53.93,53.47,53.7,21749.0,47.6151,47.7834,47.3758,47.5796,21749.0
2020-04-08 13:30:00,53.64,53.73,53.18,53.62,26373.0,47.5265,47.6062,47.1189,47.5087,26373.0
2020-04-08 14:00:00,53.49,54.21,53.4,54.13,23973.0,47.3935,48.0315,47.3138,47.9606,23973.0
2020-04-08 14:30:00,54.14,54.28,53.9,54.13,33527.0,47.9695,48.0935,47.7568,47.9606,33527.0
2020-04-08 15:00:00,54.07,54.33,53.94,54.04,65656.0,47.9074,48.1378,47.7923,47.8809,65656.0
2020-04-08 15:30:00,54.04,54.5,53.77,54.41,242312.0,47.8809,48.2884,47.6416,48.2087,242312.0
2020-04-09 09:30:00,55.65,57.78,54.93,57.78,58512.0,49.3074,51.1946,48.6694,51.1946,58512.0
2020-04-09 10:00:00,57.68,57.97,56.98,57.61,64292.0,51.106,51.3629,50.4858,51.044,64292.0
2020-04-09 10:30:00,57.7,57.95,57.3,57.36,40241.0,51.1237,51.3452,50.7693,50.8225,40241.0
2020-04-09 11:00:00,57.35,57.6,56.82,57.6,41690.0,50.8136,51.0351,50.344,51.0351,41690.0
2020-04-09 11:30:00,57.62,57.86,57.37,57.83,21296.0,51.0528,51.2655,50.8313,51.2389,21296.0
2020-04-09 12:00:00,57.8,58.06,57.45,57.51,55005.0,51.2123,51.4427,50.9022,50.9554,55005.0
2020-04-09 12:30:00,57.58,57.79,57.5,57.73,17407.0,51.0174,51.2035,50.9465,51.1503,17407.0
2020-04-09 13:00:00,57.69,57.98,57.65,57.88,21738.0,51.1149,51.3718,51.0794,51.2832,21738.0
2020-04-09 13:30:00,57.92,58.06,57.46,57.79,21305.0,51.3186,51.4427,50.9111,51.2035,21305.0
2020-04-09 14:00:00,57.8,57.8,57.24,57.42,39095.0,51.2123,51.2123,50.7161,50.8756,39095.0
2020-04-09 14:30:00,57.36,57.5,56.67,56.81,79660.0,50.8225,50.9465,50.2111,50.3352,79660.0
2020-04-09 15:00:00,56.79,57.6,56.58,57.44,62037.0,50.3174,51.0351,50.1314,50.8934,62037.0
2020-04-09 15:30:00,57.43,57.94,57.33,57.64,180704.0,50.8845,51.3364,50.7959,51.0706,180704.0
2020-04-13 09:30:00,57.37,57.54,55.78,56.08,33838.0,50.8313,50.982,49.4225,49.6884,33838.0
2020-04-13 10:00:00,56.09,56.35,54.87,55.25,51580.0,49.6972,49.9276,48.6163,48.953,51580.0
2020-04-13 10:30:00,55.08,55.3,54.67,55.01,38724.0,48.8023,48.9973,48.4391,48.7403,38724.0
2020-04-13 11:00:00,54.92,55.46,54.63,55.46,19901.0,48.6606,49.139,48.4036,49.139,19901.0
2020-04-13 11:30:00,55.4,55.95,55.15,55.83,24349.0,49.0859,49.5732,48.8644,49.4669,24349.0
2020-04-13 12:00:00,55.81,56.27,55.76,55.9,21164.0,49.4491,49.8567,49.4048,49.5289,21164.0
2020-04-13 12:30:00,55.88,55.88,55.43,55.49,17325.0,49.5112,49.5112,49.1124,49.1656,17325.0
2020-04-13 13:00:00,55.45,55.61,55.26,55.41,17684.0,49.1302,49.2719,48.9618,49.0947,17684.0
2020-04-13 13:30:00,55.36,55.7,55.35,55.62,18879.0,49.0504,49.3517,49.0416,49.2808,18879.0
2020-04-13 14:00:00,55.64,55.81,55.33,55.62,41172.0,49.2985,49.4491,49.0238,49.2808,41172.0
2020-04-13 14:30:00,55.65,55.66,55.31,55.49,35636.0,49.3074,49.3162,49.0061,49.1656,35636.0
2020-04-13 15:00:00,55.45,55.75,55.29,55.74,43525.0,49.1302,49.396,48.9884,49.3871,43525.0
2020-04-13 15:30:00,55.76,56.39,55.58,56.06,186180.0,49.4048,49.963,49.2453,49.6706,186180.0
2020-04-14 09:30:00,55.78,56.61,55.72,56.16,188202.0,49.4225,50.158,49.3694,49.7592,188202.0
2020-04-14 10:00:00,56.27,56.49,55.96,56.1,135295.0,49.8567,50.0516,49.582,49.7061,135295.0
2020-04-14 10:30:00,56.08,56.24,55.73,55.8,133922.0,49.6884,49.8301,49.3782,49.4403,133922.0
2020-04-14 11:00:00,55.8,55.92,55.08,55.41,149720.0,49.4403,49.5466,48.8023,49.0947,149720.0
2020-04-14 11:30:00,55.34,55.7,54.83,54.94,17289.0,49.0327,49.3517,48.5808,48.6783,17289.0
2020-04-14 12:00:00,54.94,55.53,54.94,55.3,36598.0,48.6783,49.201,48.6783,48.9973,36598.0
2020-04-14 12:30:00,55.3,55.43,55.25,55.35,33026.0,48.9973,49.1124,48.953,49.0416,33026.0
2020-04-14 13:00:00,55.37,55.37,55.25,55.27,47836.0,49.0593,49.0593,48.953,48.9707,47836.0
2020-04-14 13:30:00,55.3,55.47,55.27,55.47,21417.0,48.9973,49.1479,48.9707,49.1479,21417.0
2020-04-14 14:00:00,55.46,55.66,55.26,55.48,15231.0,49.139,49.3162,48.9618,49.1567,15231.0
2020-04-14 14:30:00,55.49,55.49,55.25,55.26,34870.0,49.1656,49.1656,48.953,48.9618,34870.0
2020-04-14 15:00:00,55.25,55.34,54.96,55.28,74940.0,48.953,49.0327,48.696,48.9795,74940.0
2020-04-14 15:30:00,55.26,55.96,55.17,55.61,198915.0,48.9618,49.582,48.8821,49.2719,198915.0
2020-04-15 09:30:00,53.25,53.42,52.21,52.47,39783.0,47.1809,47.3315,46.2594,46.4898,39783.0
2020-04-15 10:00:00,52.39,52.78,52.31,52.36,18487.0,46.4189,46.7645,46.348,46.3923,18487.0
2020-04-15 10:30:00,52.38,52.74,52.2,52.69,22987.0,46.4101,46.729,46.2506,46.6847,22987.0
2020-04-15 11:00:00,52.73,52.95,52.6,52.85,46330.0,46.7202,46.9151,46.605,46.8265,46330.0
2020-04-15 11:30:00,52.83,53.22,52.82,52.9,11362.0,46.8088,47.1543,46.7999,46.8708,11362.0
2020-04-15 12:00:00,52.86,53.3,52.83,53.29,14559.0,46.8354,47.2252,46.8088,47.2163,14559.0
2020-04-15 12:30:00,53.23,53.71,53.21,53.45,15195.0,47.1632,47.5885,47.1455,47.3581,15195.0
2020-04-15 13:00:00,53.5,53.8,53.36,53.54,14389.0,47.4024,47.6682,47.2784,47.4379,14389.0
2020-04-15 13:30:00,53.49,53.59,53.3,53.38,21212.0,47.3935,47.4822,47.2252,47.2961,21212.0
2020-04-15 14:00:00,53.39,53.98,53.39,53.98,12464.0,47.3049,47.8277,47.3049,47.8277,12464.0
2020-04-15 14:30:00,53.99,54.26,53.74,53.88,20504.0,47.8366,48.0758,47.6151,47.7391,20504.0
2020-04-15 15:00:00,53.84,53.98,53.67,53.93,23743.0,47.7037,47.8277,47.553,47.7834,23743.0
2020-04-15 15:30:00,53.9,54.17,53.7,54.16,131824.0,47.7568,47.996,47.5796,47.9872,131824.0
2020-04-16 09:30:00,53.11,53.24,52.17,52.21,52421.0,47.0569,47.172,46.224,46.2594,52421.0
2020-04-16 10:00:00,52.25,52.35,51.71,52.01,25474.0,46.2949,46.3835,45.8164,46.0822,25474.0
2020-04-16 10:30:00,52.01,52.75,51.88,52.64,31266.0,46.0822,46.7379,45.967,46.6404,31266.0
2020-04-16 11:00:00,52.63,53.09,52.58,52.89,32635.0,46.6316,47.0391,46.5873,46.8619,32635.0
2020-04-16 11:30:00,52.99,53.15,52.75,53.08,6458.0,46.9505,47.0923,46.7379,47.0303,6458.0
2020-04-16 12:00:00,53.08,53.26,52.34,52.43,91981.0,47.0303,47.1898,46.3746,46.4544,91981.0
2020-04-16 12:30:00,52.34,52.5,52.13,52.41,6800.0,46.3746,46.5164,46.1886,46.4366,6800.0
2020-04-16 13:00:00,52.45,52.59,52.38,52.48,4601.0,46.4721,46.5961,46.4101,46.4987,4601.0
2020-04-16 13:30:00,52.48,52.5,52.04,52.23,8444.0,46.4987,46.5164,46.1088,46.2772,8444.0
2020-04-16 14:00:00,52.17,52.47,52.11,52.41,10274.0,46.224,46.4898,46.1708,46.4366,10274.0
2020-04-16 14:30:00,52.41,52.41,52.11,52.21,13349.0,46.4366,46.4366,46.1708,46.2594,13349.0
2020-04-16 15:00:00,52.2,52.49,52.14,52.49,15805.0,46.2506,46.5075,46.1974,46.5075,15805.0
2020-04-16 15:30:00,52.48,52.59,52.32,52.44,96212.0,46.4987,46.5961,46.3569,46.4632,96212.0
2020-04-17 09:30:00,55.35,56.29,55.22,56.2,46412.0,49.0416,49.8744,48.9264,49.7947,46412.0
2020-04-17 10:00:00,56.17,56.18,55.21,55.43,13469.0,49.7681,49.777,48.9175,49.1124,13469.0
2020-04-17 10:30:00,55.31,55.77,55.13,55.66,11368.0,49.0061,49.4137,48.8466,49.3162,11368.0
2020-04-17 11:00:00,55.58,55.83,55.29,55.38,51885.0,49.2453,49.4669,48.9884,49.0681,51885.0
2020-04-17 11:30:00,55.44,55.8,55.37,55.48,7496.0,49.1213,49.4403,49.0593,49.1567,7496.0
2020-04-17 12:00:00,55.48,55.69,55.39,55.47,6221.0,49.1567,49.3428,49.077,49.1479,6221.0
2020-04-17 12:30:00,55.47,55.95,55.47,55.85,5200.0,49.1479,49.5732,49.1479,49.4846,5200.0
2020-04-17 13:00:00,55.8,56.05,55.74,55.93,4876.0,49.4403,49.6618,49.3871,49.5555,4876.0
2020-04-17 13:30:00,55.85,55.98,55.58,55.58,6350.0,49.4846,49.5998,49.2453,49.2453,6350.0
2020-04-17 14:00:00,55.59,55.7,55.45,55.58,10764.0,49.2542,49.3517,49.1302,49.2453,10764.0
2020-04-17 14:30:00,55.54,55.72,55.49,55.7,40240.0,49.2099,49.3694,49.1656,49.3517,40240.0
2020-04-17 15:00:00,55.71,55.91,55.6,55.86,18118.0,49.3605,49.5377,49.2631,49.4934,18118.0
2020-04-17 15:30:00,55.85,56.47,55.83,56.29,123131.0,49.4846,50.0339,49.4669,49.8744,123131.0
2020-04-20 09:30:00,53.94,54.75,53.16,54.56,61815.0,47.7923,48.5099,47.1012,48.3416,61815.0
2020-04-20 10:00:00,54.55,55.2,54.42,55.12,49561.0,48.3327,48.9087,48.2176,48.8378,49561.0
2020-04-20 10:30:00,55.06,55.82,55.02,55.76,43910.0,48.7846,49.458,48.7492,49.4048,43910.0
2020-04-20 11:00:00,55.77,55.96,55.59,55.87,42220.0,49.4137,49.582,49.2542,49.5023,42220.0
2020-04-20 11:30:00,55.87,56.39,55.8,56.3,37568.0,49.5023,49.963,49.4403,49.8833,37568.0
2020-04-20 12:00:00,56.25,56.29,55.98,56.21,31825.0,49.839,49.8744,49.5998,49.8035,31825.0
2020-04-20 12:30:00,56.22,56.44,56.11,56.13,37998.0,49.8124,50.0073,49.7149,49.7327,37998.0
2020-04-20 13:00:00,56.16,56.23,55.9,56.21,44688.0,49.7592,49.8213,49.5289,49.8035,44688.0
2020-04-20 13:30:00,56.18,56.31,56.06,56.31,39910.0,49.777,49.8921,49.6706,49.8921,39910.0
2020-04-20 14:00:00,56.28,56.32,55.76,55.81,41606.0,49.8656,49.901,49.4048,49.4491,41606.0
2020-04-20 14:30:00,55.85,56.21,55.66,55.66,54161.0,49.4846,49.8035,49.3162,49.3162,54161.0
2020-04-20 15:00:00,55.75,55.95,55.61,55.78,51440.0,49.396,49.5732,49.2719,49.4225,51440.0
2020-04-20 15:30:00,55.78,56.01,55.45,55.47,124670.0,49.4225,49.6263,49.1302,49.1479,124670.0
2020-04-21 09:30:00,54.43,55.76,54.15,55.5,49713.0,48.2264,49.4048,47.9783,49.1745,49713.0
2020-04-21 10:00:00,55.59,55.69,55.0,55.28,28234.0,49.2542,49.3428,48.7314,48.9795,28234.0
2020-04-21 10:30:00,55.41,55.56,55.25,55.42,34628.0,49.0947,49.2276,48.953,49.1036,34628.0
2020-04-21 11:00:00,55.35,55.39,54.83,54.95,74075.0,49.0416,49.077,48.5808,48.6871,74075.0
2020-04-21 11:30:00,55.07,55.23,54.77,54.97,15869.0,48.7935,48.9352,48.5277,48.7049,15869.0
2020-04-21 12:00:00,54.95,54.96,54.76,54.9,10607.0,48.6871,48.696,48.5188,48.6428,10607.0
2020-04-21 12:30:00,54.87,54.99,54.68,54.74,19702.0,48.6163,48.7226,48.4479,48.5011,19702.0
2020-04-21 13:00:00,54.74,54.91,54.49,54.76,38384.0,48.5011,48.6517,48.2796,48.5188,38384.0
2020-04-21 13:30:00,54.75,55.0,54.22,54.26,15936.0,48.5099,48.7314,48.0403,48.0758,15936.0
2020-04-21 14:00:00,54.24,54.74,54.1,54.68,17574.0,48.0581,48.5011,47.934,48.4479,17574.0
2020-04-21 14:30:00,54.71,54.77,54.44,54.47,22822.0,48.4745,48.5277,48.2353,48.2619,22822.0
2020-04-21 15:00:00,54.52,54.7,54.3,54.4,41512.0,48.3062,48.4656,48.1112,48.1998,41512.0
2020-04-21 15:30:00,54.33,54.67,54.26,54.49,120686.0,48.1378,48.4391,48.0758,48.2796,120686.0
2020-04-22 09:30:00,54.96,55.35,54.26,54.26,47675.0,48.696,49.0416,48.0758,48.0758,47675.0
2020-04-22 10:00:00,54.26,54.34,53.93,54.18,9928.0,48.0758,48.1467,47.7834,48.0049,9928.0
2020-04-22 10:30:00,54.22,54.33,53.97,53.99,11607.0,48.0403,48.1378,47.8188,47.8366,11607.0
2020-04-22 11:00:00,54.01,54.38,53.98,54.23,10902.0,47.8543,48.1821,47.8277,48.0492,10902.0
2020-04-22 11:30:00,54.3,54.55,54.23,54.44,4505.0,48.1112,48.3327,48.0492,48.2353,4505.0
2020-04-22 12:00:00,54.52,54.54,54.11,54.16,8964.0,48.3062,48.3239,47.9429,47.9872,8964.0
2020-04-22 12:30:00,54.16,54.24,53.89,54.03,4300.0,47.9872,48.0581,47.748,47.872,4300.0
2020-04-22 13:00:00,54.07,54.57,53.87,54.57,7796.0,47.9074,48.3505,47.7302,48.3505,7796.0
2020-04-22 13:30:00,54.62,54.62,54.39,54.58,11108.0,48.3948,48.3948,48.191,48.3593,11108.0
2020-04-22 14:00:00,54.55,54.78,54.51,54.71,15464.0,48.3327,48.5365,48.2973,48.4745,15464.0
2020-04-22 14:30:00,54.71,54.88,54.6,54.63,24069.0,48.4745,48.6251,48.377,48.4036,24069.0
2020-04-22 15:00:00,54.68,54.76,54.56,54.65,17933.0,48.4479,48.5188,48.3416,48.4213,17933.0
2020-04-22 15:30:00,54.65,55.36,54.6,54.69,115942.0,48.4213,49.0504,48.377,48.4568,115942.0
2020-04-23 09:30:00,54.65,55.27,54.64,55.12,33772.0,48.4213,48.9707,48.4125,48.8378,33772.0
2020-04-23 10:00:00,55.25,55.8,55.05,55.79,37001.0,48.953,49.4403,48.7758,49.4314,37001.0
2020-04-23 10:30:00,55.8,56.35,55.76,56.05,27564.0,49.4403,49.9276,49.4048,49.6618,27564.0
2020-04-23 11:00:00,56.03,56.33,55.85,56.32,47516.0,49.6441,49.9099,49.4846,49.901,47516.0
2020-04-23 11:30:00,56.31,56.44,56.11,56.41,33433.0,49.8921,50.0073,49.7149,49.9807,33433.0
2020-04-23 12:00:00,56.42,57.02,56.36,56.95,37838.0,49.9896,50.5212,49.9364,50.4592,37838.0
2020-04-23 12:30:00,56.93,57.18,56.18,56.78,72931.0,50.4415,50.663,49.777,50.3086,72931.0
2020-04-23 13:00:00,56.85,57.12,56.57,56.61,85005.0,50.3706,50.6098,50.1225,50.158,85005.0
2020-04-23 13:30:00,56.61,56.82,56.25,56.48,65854.0,50.158,50.344,49.839,50.0428,65854.0
2020-04-23 14:00:00,56.46,56.8,56.32,56.59,105564.0,50.025,50.3263,49.901,50.1402,105564.0
2020-04-23 14:30:00,56.59,57.01,56.37,56.95,76606.0,50.1402,50.5124,49.9453,50.4592,76606.0
2020-04-23 15:00:00,56.95,56.96,56.44,56.56,52793.0,50.4592,50.4681,50.0073,50.1137,52793.0
2020-04-23 15:30:00,56.55,56.77,56.35,56.6,203334.0,50.1048,50.2997,49.9276,50.1491,203334.0
2020-04-24 09:30:00,60.53,60.57,58.8,59.02,141659.0,53.6312,53.6666,52.0983,52.2933,141659.0
2020-04-24 10:00:00,59.05,59.72,58.93,59.12,46086.0,52.3199,52.9135,52.2135,52.3819,46086.0
2020-04-24 10:30:00,59.11,59.63,58.94,59.51,66723.0,52.373,52.8338,52.2224,52.7274,66723.0
2020-04-24 11:00:00,59.47,59.49,58.9,59.04,114914.0,52.692,52.7097,52.187,52.311,114914.0
2020-04-24 11:30:00,59.0,59.57,58.89,59.38,42226.0,52.2756,52.7806,52.1781,52.6122,42226.0
2020-04-24 12:00:00,59.38,59.63,59.25,59.42,49576.0,52.6122,52.8338,52.4971,52.6477,49576.0
2020-04-24 12:30:00,59.47,59.95,59.33,59.87,31370.0,52.692,53.1173,52.5679,53.0464,31370.0
2020-04-24 13:00:00,59.89,60.2,59.54,60.19,42102.0,53.0641,53.3388,52.754,53.3299,42102.0
2020-04-24 13:30:00,60.17,60.65,60.17,60.61,31394.0,53.3122,53.7375,53.3122,53.7021,31394.0
2020-04-24 14:00:00,60.65,60.85,60.47,60.81,29723.0,53.7375,53.9147,53.578,53.8793,29723.0
2020-04-24 14:30:00,60.81,61.07,60.68,60.91,50976.0,53.8793,54.1096,53.7641,53.9679,50976.0
2020-04-24 15:00:00,60.86,61.29,60.78,61.23,61113.0,53.9236,54.3046,53.8527,54.2514,61113.0
2020-04-24 15:30:00,61.23,61.4,60.67,60.75,168654.0,54.2514,54.402,53.7552,53.8261,168654.0
2020-04-27 09:30:00,60.84,61.54,60.52,61.43,101490.0,53.9058,54.5261,53.6223,54.4286,101490.0
2020-04-27 10:00:00,61.41,61.84,61.0,61.52,62977.0,54.4109,54.7919,54.0476,54.5083,62977.0
2020-04-27 10:30:00,61.53,61.94,61.48,61.84,43694.0,54.5172,54.8805,54.4729,54.7919,43694.0
2020-04-27 11:00:00,61.87,62.17,61.56,62.03,73224.0,54.8185,55.0843,54.5438,54.9602,73224.0
2020-04-27 11:30:00,62.03,62.33,61.97,62.12,30710.0,54.9602,55.226,54.9071,55.04,30710.0
2020-04-27 12:00:00,62.15,62.38,62.03,62.28,43571.0,55.0665,55.2703,54.9602,55.1817,43571.0
2020-04-27 12:30:00,62.28,62.36,62.15,62.35,36309.0,55.1817,55.2526,55.0665,55.2437,36309.0
2020-04-27 13:00:00,62.36,62.37,62.06,62.26,22478.0,55.2526,55.2615,54.9868,55.164,22478.0
2020-04-27 13:30:00,62.26,62.51,62.21,62.37,30050.0,55.164,55.3855,55.1197,55.2615,30050.0
2020-04-27 14:00:00,62.39,62.5,62.26,62.37,40124.0,55.2792,55.3766,55.164,55.2615,40124.0
2020-04-27 14:30:00,62.33,62.41,62.22,62.25,32043.0,55.226,55.2969,55.1286,55.1551,32043.0
2020-04-27 15:00:00,62.29,62.71,62.29,62.62,39571.0,55.1906,55.5627,55.1906,55.483,39571.0
2020-04-27 15:30:00,62.62,62.69,62.28,62.44,170647.0,55.483,55.545,55.1817,55.3235,170647.0
2020-04-28 09:30:00,61.67,62.42,61.39,61.88,325618.0,54.6412,55.3058,54.3932,54.8273,325618.0
2020-04-28 10:00:00,61.94,62.29,61.62,61.72,131004.0,54.8805,55.1906,54.5969,54.6855,131004.0
2020-04-28 10:30:00,61.73,61.73,59.88,59.94,78505.0,54.6944,54.6944,53.0553,53.1084,78505.0
2020-04-28 11:00:00,59.91,60.83,59.65,60.53,83976.0,53.0818,53.897,52.8515,53.6312,83976.0
2020-04-28 11:30:00,60.5,60.68,60.32,60.44,25656.0,53.6046,53.7641,53.4451,53.5514,25656.0
2020-04-28 12:00:00,60.41,60.56,60.02,60.2,21124.0,53.5249,53.6578,53.1793,53.3388,21124.0
2020-04-28 12:30:00,60.16,60.22,59.85,60.11,20846.0,53.3033,53.3565,53.0287,53.259,20846.0
2020-04-28 13:00:00,60.1,60.31,59.45,59.53,25401.0,53.2502,53.4362,52.6743,52.7451,25401.0
2020-04-28 13:30:00,59.51,59.66,59.24,59.43,33502.0,52.7274,52.8603,52.4882,52.6565,33502.0
2020-04-28 14:00:00,59.47,59.63,59.26,59.31,41454.0,52.692,52.8338,52.5059,52.5502,41454.0
2020-04-28 14:30:00,59.35,59.47,59.1,59.4,92086.0,52.5857,52.692,52.3642,52.63,92086.0
2020-04-28 15:00:00,59.4,59.45,59.01,59.23,75764.0,52.63,52.6743,52.2844,52.4793,75764.0
2020-04-28 15:30:00,59.21,59.38,58.63,58.8,168078.0,52.4616,52.6122,51.9477,52.0983,168078.0
2020-04-29 09:30:00,60.89,62.17,60.72,61.95,43847.0,53.9501,55.0843,53.7995,54.8893,43847.0
2020-04-29 10:00:00,61.89,62.05,61.27,61.73,62104.0,54.8362,54.9779,54.2868,54.6944,62104.0
2020-04-29 10:30:00,61.79,62.36,61.78,62.3,40651.0,54.7476,55.2526,54.7387,55.1994,40651.0
2020-04-29 11:00:00,62.2,62.43,62.01,62.31,113282.0,55.1108,55.3146,54.9425,55.2083,113282.0
2020-04-29 11:30:00,62.3,62.32,61.98,62.04,17349.0,55.1994,55.2172,54.9159,54.9691,17349.0
2020-04-29 12:00:00,62.11,62.36,62.04,62.23,15328.0,55.0311,55.2526,54.9691,55.1374,15328.0
2020-04-29 12:30:00,62.23,62.51,62.16,62.46,23671.0,55.1374,55.3855,55.0754,55.3412,23671.0
2020-04-29 13:00:00,62.44,62.54,62.11,62.11,59375.0,55.3235,55.4121,55.0311,55.0311,59375.0
2020-04-29 13:30:00,62.05,62.05,61.72,61.74,16620.0,54.9779,54.9779,54.6855,54.7033,16620.0
2020-04-29 14:00:00,61.79,61.83,61.47,61.6,18787.0,54.7476,54.783,54.464,54.5792,18787.0
2020-04-29 14:30:00,61.64,61.97,61.47,61.94,38539.0,54.6147,54.9071,54.464,54.8805,38539.0
2020-04-29 15:00:00,61.9,62.07,61.67,62.05,74824.0,54.845,54.9957,54.6412,54.9779,74824.0
2020-04-29 15:30:00,62.04,62.35,61.85,61.94,100810.0,54.9691,55.2437,54.8007,54.8805,100810.0
2020-04-30 09:30:00,61.16,61.16,59.58,60.28,19974.0,54.1894,54.1894,52.7894,53.4097,19974.0
2020-04-30 10:00:00,60.39,60.62,59.86,60.2,42132.0,53.5071,53.7109,53.0375,53.3388,42132.0
2020-04-30 10:30:00,60.22,60.61,60.22,60.33,19192.0,53.3565,53.7021,53.3565,53.454,19192.0
2020-04-30 11:00:00,60.35,60.42,60.02,60.08,8783.0,53.4717,53.5337,53.1793,53.2325,8783.0
2020-04-30 11:30:00,59.96,60.24,59.76,59.76,15474.0,53.1261,53.3742,52.9489,52.9489,15474.0
2020-04-30 12:00:00,59.68,59.68,59.4,59.48,18545.0,52.8781,52.8781,52.63,52.7008,18545.0
2020-04-30 12:30:00,59.4,59.86,59.21,59.8,7165.0,52.63,53.0375,52.4616,52.9844,7165.0
2020-04-30 13:00:00,59.79,59.98,59.58,59.87,10673.0,52.9755,53.1439,52.7894,53.0464,10673.0
2020-04-30 13:30:00,59.75,59.83,59.52,59.57,18817.0,52.9401,53.011,52.7363,52.7806,18817.0
2020-04-30 14:00:00,59.57,59.99,59.47,59.99,11994.0,52.7806,53.1527,52.692,53.1527,11994.0
2020-04-30 14:30:00,60.04,60.13,59.91,60.11,12131.0,53.197,53.2768,53.0818,53.259,12131.0
2020-04-30 15:00:00,60.13,60.25,59.97,60.22,18256.0,53.2768,53.3831,53.135,53.3565,18256.0
2020-04-30 15:30:00,60.24,60.32,60.0,60.02,94877.0,53.3742,53.4451,53.1616,53.1793,94877.0
2020-05-01 09:30:00,58.46,59.61,57.87,57.94,21560.0,51.7971,52.816,51.2743,51.3364,21560.0
2020-05-01 10:00:00,58.17,58.33,57.86,57.99,19905.0,51.5402,51.6819,51.2655,51.3807,19905.0
2020-05-01 10:30:00,58.15,58.42,57.97,57.98,8633.0,51.5224,51.7617,51.3629,51.3718,8633.0
2020-05-01 11:00:00,57.95,57.95,57.54,57.65,16194.0,51.3452,51.3452,50.982,51.0794,16194.0
2020-05-01 11:30:00,57.57,57.57,56.95,57.13,21051.0,51.0085,51.0085,50.4592,50.6187,21051.0
2020-05-01 12:00:00,57.11,57.37,56.94,57.27,17851.0,50.601,50.8313,50.4503,50.7427,17851.0
2020-05-01 12:30:00,57.27,57.57,57.16,57.5,10941.0,50.7427,51.0085,50.6453,50.9465,10941.0
2020-05-01 13:00:00,57.49,57.58,57.34,57.47,8401.0,50.9377,51.0174,50.8048,50.9199,8401.0
2020-05-01 13:30:00,57.45,57.59,57.32,57.41,10070.0,50.9022,51.0263,50.787,50.8668,10070.0
2020-05-01 14:00:00,57.41,57.83,57.35,57.82,15336.0,50.8668,51.2389,50.8136,51.23,15336.0
2020-05-01 14:30:00,57.82,58.01,57.74,57.75,18084.0,51.23,51.3984,51.1592,51.168,18084.0
2020-05-01 15:00:00,57.77,58.03,57.67,57.91,20270.0,51.1857,51.4161,51.0971,51.3098,20270.0
2020-05-01 15:30:00,57.86,58.16,57.69,58.12,105536.0,51.2655,51.5313,51.1149,51.4959,105536.0
2020-05-04 09:30:00,56.95,57.51,56.24,57.46,56110.0,50.4592,50.9554,49.8301,50.9111,56110.0
2020-05-04 10:00:00,57.42,57.9,57.16,57.34,33485.0,50.8756,51.3009,50.6453,50.8048,33485.0
2020-05-04 10:30:00,57.26,57.43,56.94,56.97,30941.0,50.7339,50.8845,50.4503,50.4769,30941.0
2020-05-04 11:00:00,57.02,57.07,56.5,56.5,76748.0,50.5212,50.5655,50.0605,50.0605,76748.0
2020-05-04 11:30:00,56.48,56.86,56.35,56.52,16603.0,50.0428,50.3795,49.9276,50.0782,16603.0
2020-05-04 12:00:00,56.46,56.99,56.4,56.9,15157.0,50.025,50.4946,49.9719,50.4149,15157.0
2020-05-04 12:30:00,56.94,57.05,56.82,56.9,9092.0,50.4503,50.5478,50.344,50.4149,9092.0
2020-05-04 13:00:00,56.9,56.94,56.38,56.42,30858.0,50.4149,50.4503,49.9542,49.9896,30858.0
2020-05-04 13:30:00,56.42,56.59,56.37,56.41,20202.0,49.9896,50.1402,49.9453,49.9807,20202.0
2020-05-04 14:00:00,56.39,56.4,56.25,56.27,43667.0,49.963,49.9719,49.839,49.8567,43667.0
2020-05-04 14:30:00,56.29,56.42,56.21,56.32,110645.0,49.8744,49.9896,49.8035,49.901,110645.0
2020-05-04 15:00:00,56.34,56.42,56.25,56.28,38992.0,49.9187,49.9896,49.839,49.8656,38992.0
2020-05-04 15:30:00,56.28,56.43,56.09,56.27,144370.0,49.8656,49.9985,49.6972,49.8567,144370.0
2020-05-05 09:30:00,57.3,58.5,57.16,58.5,87299.0,50.7693,51.8325,50.6453,51.8325,87299.0
2020-05-05 10:00:00,58.52,58.71,57.7,57.7,30395.0,51.8503,52.0186,51.1237,51.1237,30395.0
2020-05-05 10:30:00,57.7,57.81,57.24,57.71,9377.0,51.1237,51.2212,50.7161,51.1326,9377.0
2020-05-05 11:00:00,57.76,58.06,57.59,57.84,35930.0,51.1769,51.4427,51.0263,51.2478,35930.0
2020-05-05 11:30:00,57.95,58.37,57.94,58.15,9085.0,51.3452,51.7174,51.3364,51.5224,9085.0
2020-05-05 12:00:00,58.22,58.35,58.15,58.18,4332.0,51.5845,51.6996,51.5224,51.549,4332.0
2020-05-05 12:30:00,58.25,58.28,57.75,57.84,6244.0,51.611,51.6376,51.168,51.2478,6244.0
2020-05-05 13:00:00,57.88,57.88,57.67,57.85,10502.0,51.2832,51.2832,51.0971,51.2566,10502.0
2020-05-05 13:30:00,57.93,58.09,57.84,58.02,12859.0,51.3275,51.4693,51.2478,51.4072,12859.0
2020-05-05 14:00:00,58.04,58.3,57.92,58.1,48120.0,51.425,51.6553,51.3186,51.4781,48120.0
2020-05-05 14:30:00,58.1,58.29,57.86,58.29,41790.0,51.4781,51.6465,51.2655,51.6465,41790.0
2020-05-05 15:00:00,58.27,58.28,57.63,57.73,40321.0,51.6288,51.6376,51.0617,51.1503,40321.0
2020-05-05 15:30:00,57.71,57.72,57.15,57.37,110340.0,51.1326,51.1414,50.6364,50.8313,110340.0
2020-05-06 09:30:00,58.76,59.28,57.89,58.12,24571.0,52.0629,52.5236,51.2921,51.4959,24571.0
2020-05-06 10:00:00,58.12,58.3,57.55,58.06,9316.0,51.4959,51.6553,50.9908,51.4427,9316.0
2020-05-06 10:30:00,58.13,58.52,58.05,58.16,18053.0,51.5047,51.8503,51.4338,51.5313,18053.0
2020-05-06 11:00:00,58.16,58.3,57.71,57.89,27229.0,51.5313,51.6553,51.1326,51.2921,27229.0
2020-05-06 11:30:00,57.79,57.97,57.51,57.68,13004.0,51.2035,51.3629,50.9554,51.106,13004.0
2020-05-06 12:00:00,57.74,58.28,57.69,58.15,11111.0,51.1592,51.6376,51.1149,51.5224,11111.0
2020-05-06 12:30:00,58.18,58.57,58.16,58.44,11598.0,51.549,51.8946,51.5313,51.7794,11598.0
2020-05-06 13:00:00,58.4,58.4,58.24,58.4,9056.0,51.7439,51.7439,51.6022,51.7439,9056.0
2020-05-06 13:30:00,58.46,58.59,58.31,58.53,13022.0,51.7971,51.9123,51.6642,51.8591,13022.0
2020-05-06 14:00:00,58.48,58.5,58.28,58.31,23040.0,51.8148,51.8325,51.6376,51.6642,23040.0
2020-05-06 14:30:00,58.26,58.46,58.15,58.15,44592.0,51.6199,51.7971,51.5224,51.5224,44592.0
2020-05-06 15:00:00,58.12,58.31,58.11,58.18,67510.0,51.4959,51.6642,51.487,51.549,67510.0
2020-05-06 15:30:00,58.15,58.38,57.92,58.3,100523.0,51.5224,51.7262,51.3186,51.6553,100523.0
2020-05-07 09:30:00,58.85,59.26,58.56,58.81,27238.0,52.1427,52.5059,51.8857,52.1072,27238.0
2020-05-07 10:00:00,58.84,59.01,58.41,58.89,22448.0,52.1338,52.2844,51.7528,52.1781,22448.0
2020-05-07 10:30:00,58.93,59.19,58.68,58.77,16190.0,52.2135,52.4439,51.992,52.0718,16190.0
2020-05-07 11:00:00,58.86,59.09,58.69,58.93,34620.0,52.1515,52.3553,52.0009,52.2135,34620.0
2020-05-07 11:30:00,58.91,59.5,58.91,59.5,9735.0,52.1958,52.7186,52.1958,52.7186,9735.0
2020-05-07 12:00:00,59.5,59.56,59.19,59.35,9863.0,52.7186,52.7717,52.4439,52.5857,9863.0
2020-05-07 12:30:00,59.33,59.36,58.78,59.08,10068.0,52.5679,52.5945,52.0806,52.3464,10068.0
2020-05-07 13:00:00,59.01,59.28,58.95,59.16,10068.0,52.2844,52.5236,52.2313,52.4173,10068.0
2020-05-07 13:30:00,59.17,59.28,58.93,59.0,8722.0,52.4262,52.5236,52.2135,52.2756,8722.0
2020-05-07 14:00:00,58.89,58.95,58.47,58.48,15001.0,52.1781,52.2313,51.806,51.8148,15001.0
2020-05-07 14:30:00,58.48,58.54,58.14,58.18,9291.0,51.8148,51.868,51.5136,51.549,9291.0
2020-05-07 15:00:00,58.16,58.18,57.99,58.06,10859.0,51.5313,51.549,51.3807,51.4427,10859.0
2020-05-07 15:30:00,58.09,58.14,57.81,58.02,67539.0,51.4693,51.5136,51.2212,51.4072,67539.0
2020-05-08 09:30:00,59.76,61.31,59.76,61.15,33668.0,52.9489,54.3223,52.9489,54.1805,33668.0
2020-05-08 10:00:00,61.25,61.77,61.24,61.64,24820.0,54.2691,54.7298,54.2603,54.6147,24820.0
2020-05-08 10:30:00,61.54,61.79,61.37,61.51,14095.0,54.5261,54.7476,54.3754,54.4995,14095.0
2020-05-08 11:00:00,61.47,61.59,61.16,61.3,50571.0,54.464,54.5704,54.1894,54.3134,50571.0
2020-05-08 11:30:00,61.26,61.43,61.13,61.34,10195.0,54.278,54.4286,54.1628,54.3489,10195.0
2020-05-08 12:00:00,61.34,61.42,61.23,61.24,7758.0,54.3489,54.4197,54.2514,54.2603,7758.0
2020-05-08 12:30:00,61.33,61.52,61.29,61.32,4544.0,54.34,54.5083,54.3046,54.3311,4544.0
2020-05-08 13:00:00,61.32,61.46,61.3,61.43,6648.0,54.3311,54.4552,54.3134,54.4286,6648.0
2020-05-08 13:30:00,61.46,61.49,61.2,61.4,6661.0,54.4552,54.4818,54.2248,54.402,6661.0
2020-05-08 14:00:00,61.44,61.76,61.38,61.62,30775.0,54.4375,54.721,54.3843,54.5969,30775.0
2020-05-08 14:30:00,61.58,61.6,61.33,61.41,14654.0,54.5615,54.5792,54.34,54.4109,14654.0
2020-05-08 15:00:00,61.42,61.5,61.27,61.48,32003.0,54.4197,54.4906,54.2868,54.4729,32003.0
2020-05-08 15:30:00,61.48,61.51,60.96,61.14,81943.0,54.4729,54.4995,54.0122,54.1717,81943.0
2020-05-11 09:30:00,60.29,60.33,59.56,59.72,37252.0,53.4185,53.454,52.7717,52.9135,37252.0
2020-05-11 10:00:00,59.75,60.13,59.56,60.05,20714.0,52.9401,53.2768,52.7717,53.2059,20714.0
2020-05-11 10:30:00,60.09,60.33,59.99,60.15,11793.0,53.2413,53.454,53.1527,53.2945,11793.0
2020-05-11 11:00:00,60.15,60.31,59.89,59.99,24256.0,53.2945,53.4362,53.0641,53.1527,24256.0
2020-05-11 11:30:00,59.96,60.36,59.95,60.31,10500.0,53.1261,53.4806,53.1173,53.4362,10500.0
2020-05-11 12:00:00,60.4,60.78,60.27,60.76,11837.0,53.516,53.8527,53.4008,53.835,11837.0
2020-05-11 12:30:00,60.81,60.82,60.44,60.55,8200.0,53.8793,53.8881,53.5514,53.6489,8200.0
2020-05-11 13:00:00,60.55,60.57,60.44,60.48,9062.0,53.6489,53.6666,53.5514,53.5869,9062.0
2020-05-11 13:30:00,60.46,60.61,60.4,60.4,7320.0,53.5692,53.7021,53.516,53.516,7320.0
2020-05-11 14:00:00,60.45,60.47,60.25,60.37,17114.0,53.5603,53.578,53.3831,53.4894,17114.0
2020-05-11 14:30:00,60.39,60.71,60.39,60.65,17550.0,53.5071,53.7907,53.5071,53.7375,17550.0
2020-05-11 15:00:00,60.67,60.83,60.61,60.73,22513.0,53.7552,53.897,53.7021,53.8084,22513.0
2020-05-11 15:30:00,60.71,60.79,60.49,60.51,110476.0,53.7907,53.8615,53.5957,53.6135,110476.0
2020-05-12 09:30:00,61.04,61.44,60.45,60.74,17201.0,54.083,54.4375,53.5603,53.8172,17201.0
2020-05-12 10:00:00,60.77,61.24,60.6,60.65,11524.0,53.8438,54.2603,53.6932,53.7375,11524.0
2020-05-12 10:30:00,60.6,60.88,60.57,60.86,10682.0,53.6932,53.9413,53.6666,53.9236,10682.0
2020-05-12 11:00:00,60.85,60.85,60.64,60.67,28886.0,53.9147,53.9147,53.7286,53.7552,28886.0
2020-05-12 11:30:00,60.73,60.86,60.56,60.65,5000.0,53.8084,53.9236,53.6578,53.7375,5000.0
2020-05-12 12:00:00,60.6,60.88,60.57,60.88,8837.0,53.6932,53.9413,53.6666,53.9413,8837.0
2020-05-12 12:30:00,60.86,60.88,60.64,60.65,2983.0,53.9236,53.9413,53.7286,53.7375,2983.0
2020-05-12 13:00:00,60.53,60.53,59.95,59.97,8900.0,53.6312,53.6312,53.1173,53.135,8900.0
2020-05-12 13:30:00,59.99,60.11,59.9,60.0,8936.0,53.1527,53.259,53.073,53.1616,8936.0
2020-05-12 14:00:00,60.01,60.13,59.66,59.66,11951.0,53.1704,53.2768,52.8603,52.8603,11951.0
2020-05-12 14:30:00,59.6,59.72,59.49,59.57,13800.0,52.8072,52.9135,52.7097,52.7806,13800.0
2020-05-12 15:00:00,59.58,59.73,59.27,59.27,19192.0,52.7894,52.9224,52.5148,52.5148,19192.0
2020-05-12 15:30:00,59.3,59.31,58.82,58.84,57399.0,52.5414,52.5502,52.1161,52.1338,57399.0
2020-05-13 09:30:00,57.83,57.89,56.74,57.1,43206.0,51.2389,51.2921,50.2731,50.5921,43206.0
2020-05-13 10:00:00,57.1,57.27,56.78,57.09,17570.0,50.5921,50.7427,50.3086,50.5832,17570.0
2020-05-13 10:30:00,57.19,57.33,56.63,56.63,27154.0,50.6718,50.7959,50.1757,50.1757,27154.0
2020-05-13 11:00:00,56.63,56.83,56.36,56.57,62634.0,50.1757,50.3529,49.9364,50.1225,62634.0
2020-05-13 11:30:00,56.55,56.64,55.86,55.96,25889.0,50.1048,50.1845,49.4934,49.582,25889.0
2020-05-13 12:00:00,55.95,56.01,55.08,55.41,18504.0,49.5732,49.6263,48.8023,49.0947,18504.0
2020-05-13 12:30:00,55.4,55.59,55.17,55.4,13020.0,49.0859,49.2542,48.8821,49.0859,13020.0
2020-05-13 13:00:00,55.41,55.41,55.1,55.2,20224.0,49.0947,49.0947,48.8201,48.9087,20224.0
2020-05-13 13:30:00,55.12,55.18,54.57,54.69,28550.0,48.8378,48.8909,48.3505,48.4568,28550.0
2020-05-13 14:00:00,54.64,55.03,54.47,54.86,29006.0,48.4125,48.758,48.2619,48.6074,29006.0
2020-05-13 14:30:00,54.83,54.93,54.59,54.59,20664.0,48.5808,48.6694,48.3682,48.3682,20664.0
2020-05-13 15:00:00,54.62,54.83,54.31,54.52,28734.0,48.3948,48.5808,48.1201,48.3062,28734.0
2020-05-13 15:30:00,54.49,56.0,54.42,55.6,217716.0,48.2796,49.6175,48.2176,49.2631,217716.0
2020-05-14 09:30:00,53.92,53.96,52.93,53.08,39285.0,47.7745,47.81,46.8974,47.0303,39285.0
2020-05-14 10:00:00,53.0,54.22,53.0,54.13,18364.0,46.9594,48.0403,46.9594,47.9606,18364.0
2020-05-14 10:30:00,54.18,55.61,54.08,55.48,99569.0,48.0049,49.2719,47.9163,49.1567,99569.0
2020-05-14 11:00:00,55.45,56.48,55.45,55.83,50871.0,49.1302,50.0428,49.1302,49.4669,50871.0
2020-05-14 11:30:00,55.87,55.98,55.13,55.58,10626.0,49.5023,49.5998,48.8466,49.2453,10626.0
2020-05-14 12:00:00,55.64,55.9,55.41,55.89,6037.0,49.2985,49.5289,49.0947,49.52,6037.0
2020-05-14 12:30:00,55.85,56.32,55.77,56.17,32585.0,49.4846,49.901,49.4137,49.7681,32585.0
2020-05-14 13:00:00,56.22,56.44,56.12,56.44,19824.0,49.8124,50.0073,49.7238,50.0073,19824.0
2020-05-14 13:30:00,56.5,56.57,56.2,56.2,12194.0,50.0605,50.1225,49.7947,49.7947,12194.0
2020-05-14 14:00:00,56.18,56.39,55.97,56.39,5419.0,49.777,49.963,49.5909,49.963,5419.0
2020-05-14 14:30:00,56.48,56.49,56.12,56.44,11300.0,50.0428,50.0516,49.7238,50.0073,11300.0
2020-05-14 15:00:00,56.39,56.94,56.38,56.94,15815.0,49.963,50.4503,49.9542,50.4503,15815.0
2020-05-14 15:30:00,57.01,57.57,56.64,57.48,71111.0,50.5124,51.0085,50.1845,50.9288,71111.0
2020-05-15 09:30:00,56.72,57.03,56.1,56.94,24716.0,50.2554,50.5301,49.7061,50.4503,24716.0
2020-05-15 10:00:00,56.85,57.36,56.62,57.36,12665.0,50.3706,50.8225,50.1668,50.8225,12665.0
2020-05-15 10:30:00,57.19,57.65,56.89,57.12,15611.0,50.6718,51.0794,50.406,50.6098,15611.0
2020-05-15 11:00:00,57.08,57.22,56.7,57.1,45633.0,50.5744,50.6984,50.2377,50.5921,45633.0
2020-05-15 11:30:00,57.04,57.19,56.85,57.13,7550.0,50.5389,50.6718,50.3706,50.6187,7550.0
2020-05-15 12:00:00,57.26,57.53,57.18,57.3,5831.0,50.7339,50.9731,50.663,50.7693,5831.0
2020-05-15 12:30:00,57.34,57.75,57.33,57.73,14185.0,50.8048,51.168,50.7959,51.1503,14185.0
2020-05-15 13:00:00,57.74,58.06,57.72,57.99,64382.0,51.1592,51.4427,51.1414,51.3807,64382.0
2020-05-15 13:30:00,57.95,58.12,57.88,58.12,12990.0,51.3452,51.4959,51.2832,51.4959,12990.0
2020-05-15 14:00:00,58.13,58.29,58.0,58.24,23872.0,51.5047,51.6465,51.3895,51.6022,23872.0
2020-05-15 14:30:00,58.27,58.27,57.74,57.77,20609.0,51.6288,51.6288,51.1592,51.1857,20609.0
2020-05-15 15:00:00,57.78,57.93,57.54,57.54,31571.0,51.1946,51.3275,50.982,50.982,31571.0
2020-05-15 15:30:00,57.55,58.1,57.48,57.85,100409.0,50.9908,51.4781,50.9288,51.2566,100409.0
2020-05-18 09:30:00,60.32,61.68,60.23,61.46,47975.0,53.4451,54.6501,53.3654,54.4552,47975.0
2020-05-18 10:00:00,61.31,61.68,60.85,60.85,25987.0,54.3223,54.6501,53.9147,53.9147,25987.0
2020-05-18 10:30:00,60.8,61.64,60.8,61.37,5425.0,53.8704,54.6147,53.8704,54.3754,5425.0
2020-05-18 11:00:00,61.37,62.56,61.37,62.17,31617.0,54.3754,55.4298,54.3754,55.0843,31617.0
2020-05-18 11:30:00,62.18,62.25,61.95,62.09,6759.0,55.0931,55.1551,54.8893,55.0134,6759.0
2020-05-18 12:00:00,62.1,62.25,62.07,62.23,3477.0,55.0222,55.1551,54.9957,55.1374,3477.0
2020-05-18 12:30:00,62.21,62.38,62.1,62.31,4970.0,55.1197,55.2703,55.0222,55.2083,4970.0
2020-05-18 13:00:00,62.34,62.62,62.34,62.56,4915.0,55.2349,55.483,55.2349,55.4298,4915.0
2020-05-18 13:30:00,62.51,62.51,62.4,62.42,2500.0,55.3855,55.3855,55.288,55.3058,2500.0
2020-05-18 14:00:00,62.39,62.39,61.84,62.12,11137.0,55.2792,55.2792,54.7919,55.04,11137.0
2020-05-18 14:30:00,62.16,62.36,62.11,62.24,6101.0,55.0754,55.2526,55.0311,55.1463,6101.0
2020-05-18 15:00:00,62.39,62.47,62.28,62.47,18582.0,55.2792,55.3501,55.1817,55.3501,18582.0
2020-05-18 15:30:00,62.45,62.7,62.27,62.27,108772.0,55.3323,55.5539,55.1729,55.1729,108772.0
2020-05-19 09:30:00,62.32,63.27,62.2,63.27,56212.0,55.2172,56.0589,55.1108,56.0589,56212.0
2020-05-19 10:00:00,63.27,63.82,63.03,63.12,19870.0,56.0589,56.5462,55.8462,55.926,19870.0
2020-05-19 10:30:00,63.27,63.36,62.75,63.34,25223.0,56.0589,56.1386,55.5982,56.1209,25223.0
2020-05-19 11:00:00,63.31,64.18,63.28,64.17,55561.0,56.0943,56.8652,56.0677,56.8563,55561.0
2020-05-19 11:30:00,64.16,64.47,64.07,64.07,16988.0,56.8475,57.1221,56.7677,56.7677,16988.0
2020-05-19 12:00:00,64.17,64.38,63.91,63.91,4276.0,56.8563,57.0424,56.6259,56.6259,4276.0
2020-05-19 12:30:00,63.84,63.9,63.64,63.84,10017.0,56.5639,56.6171,56.3867,56.5639,10017.0
2020-05-19 13:00:00,63.82,64.06,63.77,64.0,13620.0,56.5462,56.7588,56.5019,56.7057,13620.0
2020-05-19 13:30:00,63.99,64.14,63.78,63.95,14361.0,56.6968,56.8297,56.5108,56.6614,14361.0
2020-05-19 14:00:00,63.96,64.02,63.78,63.92,6953.0,56.6702,56.7234,56.5108,56.6348,6953.0
2020-05-19 14:30:00,63.92,64.08,63.38,63.52,36043.0,56.6348,56.7766,56.1563,56.2804,36043.0
2020-05-19 15:00:00,63.53,64.17,63.51,63.98,41988.0,56.2893,56.8563,56.2715,56.688,41988.0
2020-05-19 15:30:00,63.96,64.02,63.31,63.44,128951.0,56.6702,56.7234,56.0943,56.2095,128951.0
2020-05-20 09:30:00,63.96,65.0,63.83,64.32,26164.0,56.6702,57.5917,56.5551,56.9892,26164.0
2020-05-20 10:00:00,64.16,64.97,64.16,64.7,14939.0,56.8475,57.5651,56.8475,57.3259,14939.0
2020-05-20 10:30:00,64.59,64.79,64.35,64.38,9152.0,57.2284,57.4056,57.0158,57.0424,9152.0
2020-05-20 11:00:00,64.36,64.62,64.26,64.49,22937.0,57.0247,57.255,56.9361,57.1398,22937.0
2020-05-20 11:30:00,64.48,64.48,64.16,64.16,10244.0,57.131,57.131,56.8475,56.8475,10244.0
2020-05-20 12:00:00,64.15,64.15,63.78,64.1,15750.0,56.8386,56.8386,56.5108,56.7943,15750.0
2020-05-20 12:30:00,64.0,64.16,63.91,64.08,7100.0,56.7057,56.8475,56.6259,56.7766,7100.0
2020-05-20 13:00:00,64.08,64.08,63.95,63.96,7850.0,56.7766,56.7766,56.6614,56.6702,7850.0
2020-05-20 13:30:00,63.97,64.01,63.81,63.86,8208.0,56.6791,56.7145,56.5373,56.5816,8208.0
2020-05-20 14:00:00,63.9,64.12,63.81,64.12,10462.0,56.6171,56.812,56.5373,56.812,10462.0
2020-05-20 14:30:00,64.09,64.57,64.09,64.5,6183.0,56.7854,57.2107,56.7854,57.1487,6183.0
2020-05-20 15:00:00,64.49,64.53,64.13,64.33,9032.0,57.1398,57.1753,56.8209,56.9981,9032.0
2020-05-20 15:30:00,64.29,64.32,63.91,64.02,37800.0,56.9626,56.9892,56.6259,56.7234,37800.0
2020-05-21 09:30:00,64.14,64.68,64.14,64.35,7405.0,56.8297,57.3082,56.8297,57.0158,7405.0
2020-05-21 10:00:00,64.5,64.96,64.41,64.78,5355.0,57.1487,57.5563,57.069,57.3968,5355.0
2020-05-21 10:30:00,64.56,64.62,64.2,64.37,4395.0,57.2019,57.255,56.8829,57.0335,4395.0
2020-05-21 11:00:00,64.34,64.34,63.37,63.44,5580.0,57.0069,57.0069,56.1475,56.2095,5580.0
2020-05-21 11:30:00,63.61,63.92,63.61,63.7,4800.0,56.3601,56.6348,56.3601,56.4399,4800.0
2020-05-21 12:00:00,63.63,63.99,63.62,63.75,6175.0,56.3779,56.6968,56.369,56.4842,6175.0
2020-05-21 12:30:00,63.68,64.13,63.68,64.09,9444.0,56.4222,56.8209,56.4222,56.7854,9444.0
2020-05-21 13:00:00,64.13,64.46,64.1,64.44,10183.0,56.8209,57.1133,56.7943,57.0955,10183.0
2020-05-21 13:30:00,64.46,64.46,64.2,64.25,6216.0,57.1133,57.1133,56.8829,56.9272,6216.0
2020-05-21 14:00:00,64.22,64.39,64.09,64.3,9800.0,56.9006,57.0512,56.7854,56.9715,9800.0
2020-05-21 14:30:00,64.31,64.31,64.02,64.14,14042.0,56.9804,56.9804,56.7234,56.8297,14042.0
2020-05-21 15:00:00,64.18,64.35,64.05,64.06,19040.0,56.8652,57.0158,56.75,56.7588,19040.0
2020-05-21 15:30:00,64.05,64.09,63.68,63.93,76975.0,56.75,56.7854,56.4222,56.6437,76975.0
2020-05-22 09:30:00,64.14,64.14,63.32,63.71,30241.0,56.8297,56.8297,56.1032,56.4487,30241.0
2020-05-22 10:00:00,63.69,63.75,63.16,63.27,19932.0,56.431,56.4842,55.9614,56.0589,19932.0
2020-05-22 10:30:00,63.31,63.47,62.81,62.84,4372.0,56.0943,56.2361,55.6513,55.6779,4372.0
2020-05-22 11:00:00,62.89,63.27,62.84,63.17,23312.0,55.7222,56.0589,55.6779,55.9703,23312.0
2020-05-22 11:30:00,63.15,63.27,63.09,63.18,3400.0,55.9526,56.0589,55.8994,55.9791,3400.0
2020-05-22 12:00:00,63.23,63.24,62.98,63.12,7003.0,56.0234,56.0323,55.8019,55.926,7003.0
2020-05-22 12:30:00,63.14,63.52,63.14,63.51,5211.0,55.9437,56.2804,55.9437,56.2715,5211.0
2020-05-22 13:00:00,63.43,63.61,63.43,63.53,6510.0,56.2007,56.3601,56.2007,56.2893,6510.0
2020-05-22 13:30:00,63.49,63.67,63.49,63.6,6905.0,56.2538,56.4133,56.2538,56.3513,6905.0
2020-05-22 14:00:00,63.78,63.93,63.76,63.83,7111.0,56.5108,56.6437,56.493,56.5551,7111.0
2020-05-22 14:30:00,63.84,63.84,63.71,63.79,10352.0,56.5639,56.5639,56.4487,56.5196,10352.0
2020-05-22 15:00:00,63.79,63.98,63.75,63.96,9508.0,56.5196,56.688,56.4842,56.6702,9508.0
2020-05-22 15:30:00,63.94,64.06,63.8,63.87,35196.0,56.6525,56.7588,56.5285,56.5905,35196.0
2020-05-26 09:30:00,66.64,67.28,66.5,67.02,45359.0,59.0448,59.6119,58.9208,59.3815,45359.0
2020-05-26 10:00:00,67.09,67.13,66.35,66.64,44324.0,59.4435,59.4789,58.7878,59.0448,44324.0
2020-05-26 10:30:00,66.66,66.74,66.52,66.52,36891.0,59.0625,59.1334,58.9385,58.9385,36891.0
2020-05-26 11:00:00,66.45,66.7,66.27,66.52,27107.0,58.8765,59.098,58.717,58.9385,27107.0
2020-05-26 11:30:00,66.5,66.54,65.97,65.97,6133.0,58.9208,58.9562,58.4512,58.4512,6133.0
2020-05-26 12:00:00,65.99,66.11,65.85,66.11,15982.0,58.4689,58.5752,58.3448,58.5752,15982.0
2020-05-26 12:30:00,66.17,66.6,66.02,66.44,13635.0,58.6284,59.0094,58.4955,58.8676,13635.0
2020-05-26 13:00:00,66.48,66.61,66.34,66.56,25668.0,58.903,59.0182,58.779,58.9739,25668.0
2020-05-26 13:30:00,66.59,66.78,66.56,66.66,33277.0,59.0005,59.1688,58.9739,59.0625,33277.0
2020-05-26 14:00:00,66.68,66.88,66.57,66.87,21162.0,59.0802,59.2574,58.9828,59.2486,21162.0
2020-05-26 14:30:00,66.87,66.87,66.53,66.56,27880.0,59.2486,59.2486,58.9473,58.9739,27880.0
2020-05-26 15:00:00,66.51,66.69,66.45,66.56,20473.0,58.9296,59.0891,58.8765,58.9739,20473.0
2020-05-26 15:30:00,66.57,66.62,65.98,66.08,56393.0,58.9828,59.0271,58.46,58.5486,56393.0
2020-05-27 09:30:00,68.07,68.77,67.2,67.2,42204.0,60.3118,60.932,59.541,59.541,42204.0
2020-05-27 10:00:00,67.11,67.38,67.08,67.19,24032.0,59.4612,59.7005,59.4346,59.5321,24032.0
2020-05-27 10:30:00,67.29,67.29,66.59,66.85,37938.0,59.6207,59.6207,59.0005,59.2309,37938.0
2020-05-27 11:00:00,67.11,67.39,66.95,67.34,40987.0,59.4612,59.7093,59.3195,59.665,40987.0
2020-05-27 11:30:00,67.34,67.55,66.9,67.45,16422.0,59.665,59.8511,59.2752,59.7625,16422.0
2020-05-27 12:00:00,67.47,67.54,67.29,67.54,4727.0,59.7802,59.8422,59.6207,59.8422,4727.0
2020-05-27 12:30:00,67.48,67.48,67.15,67.21,23507.0,59.7891,59.7891,59.4967,59.5498,23507.0
2020-05-27 13:00:00,67.21,67.3,67.02,67.17,11573.0,59.5498,59.6296,59.3815,59.5144,11573.0
2020-05-27 13:30:00,67.19,67.27,67.06,67.23,7417.0,59.5321,59.603,59.4169,59.5676,7417.0
2020-05-27 14:00:00,67.25,67.39,67.1,67.23,16420.0,59.5853,59.7093,59.4524,59.5676,16420.0
2020-05-27 14:30:00,67.22,67.24,66.65,66.77,28915.0,59.5587,59.5764,59.0537,59.16,28915.0
2020-05-27 15:00:00,66.77,67.17,66.77,66.98,35102.0,59.16,59.5144,59.16,59.346,35102.0
2020-05-27 15:30:00,66.96,67.08,66.81,66.92,185941.0,59.3283,59.4346,59.1954,59.2929,185941.0
2020-05-28 09:30:00,66.14,66.18,64.57,65.79,54673.0,58.6018,58.6372,57.2107,58.2917,54673.0
2020-05-28 10:00:00,65.74,66.15,65.71,65.83,26602.0,58.2474,58.6106,58.2208,58.3271,26602.0
2020-05-28 10:30:00,65.83,65.83,65.4,65.43,15168.0,58.3271,58.3271,57.9461,57.9727,15168.0
2020-05-28 11:00:00,65.46,65.65,65.16,65.46,28615.0,57.9993,58.1676,57.7335,57.9993,28615.0
2020-05-28 11:30:00,65.56,65.66,65.31,65.6,12686.0,58.0879,58.1765,57.8664,58.1233,12686.0
2020-05-28 12:00:00,65.64,65.86,65.57,65.57,15389.0,58.1588,58.3537,58.0967,58.0967,15389.0
2020-05-28 12:30:00,65.57,65.57,65.41,65.52,14700.0,58.0967,58.0967,57.955,58.0524,14700.0
2020-05-28 13:00:00,65.52,65.6,65.35,65.41,13245.0,58.0524,58.1233,57.9018,57.955,13245.0
2020-05-28 13:30:00,65.39,65.41,65.16,65.2,15218.0,57.9373,57.955,57.7335,57.7689,15218.0
2020-05-28 14:00:00,65.2,65.22,64.83,64.83,22525.0,57.7689,57.7866,57.4411,57.4411,22525.0
2020-05-28 14:30:00,64.82,64.91,64.55,64.65,23131.0,57.4322,57.512,57.193,57.2816,23131.0
2020-05-28 15:00:00,64.69,64.88,64.45,64.45,22284.0,57.317,57.4854,57.1044,57.1044,22284.0
2020-05-28 15:30:00,64.45,64.5,63.54,64.12,88465.0,57.1044,57.1487,56.2981,56.812,88465.0
2020-05-29 09:30:00,62.99,64.0,62.79,62.84,33545.0,55.8108,56.7057,55.6336,55.6779,33545.0
2020-05-29 10:00:00,62.71,63.35,62.47,62.85,20851.0,55.5627,56.1298,55.3501,55.6868,20851.0
2020-05-29 10:30:00,62.86,62.99,62.67,62.89,36314.0,55.6956,55.8108,55.5273,55.7222,36314.0
2020-05-29 11:00:00,62.93,63.03,62.58,62.6,29261.0,55.7576,55.8462,55.4475,55.4652,29261.0
2020-05-29 11:30:00,62.55,62.68,62.34,62.48,8417.0,55.4209,55.5361,55.2349,55.3589,8417.0
2020-05-29 12:00:00,62.44,62.48,62.07,62.07,8832.0,55.3235,55.3589,54.9957,54.9957,8832.0
2020-05-29 12:30:00,62.07,62.15,61.72,62.15,7779.0,54.9957,55.0665,54.6855,55.0665,7779.0
2020-05-29 13:00:00,62.18,62.42,62.06,62.36,11648.0,55.0931,55.3058,54.9868,55.2526,11648.0
2020-05-29 13:30:00,62.36,62.45,62.11,62.22,16214.0,55.2526,55.3323,55.0311,55.1286,16214.0
2020-05-29 14:00:00,62.23,62.94,62.22,62.94,23780.0,55.1374,55.7665,55.1286,55.7665,23780.0
2020-05-29 14:30:00,62.96,62.96,62.13,62.94,15762.0,55.7842,55.7842,55.0488,55.7665,15762.0
2020-05-29 15:00:00,63.09,63.46,63.02,63.07,19281.0,55.8994,56.2272,55.8374,55.8817,19281.0
2020-05-29 15:30:00,63.01,63.64,63.0,63.59,116973.0,55.8285,56.3867,55.8197,56.3424,116973.0
2020-06-01 09:30:00,64.63,64.77,64.38,64.38,27640.0,57.2639,57.3879,57.0424,57.0424,27640.0
2020-06-01 10:00:00,64.33,64.83,64.24,64.81,15550.0,56.9981,57.4411,56.9183,57.4234,15550.0
2020-06-01 10:30:00,64.86,65.16,64.86,64.97,11186.0,57.4677,57.7335,57.4677,57.5651,11186.0
2020-06-01 11:00:00,65.02,65.23,64.85,64.93,35651.0,57.6094,57.7955,57.4588,57.5297,35651.0
2020-06-01 11:30:00,64.92,65.26,64.89,65.1,10256.0,57.5208,57.8221,57.4942,57.6803,10256.0
2020-06-01 12:00:00,65.06,65.17,64.92,64.93,6302.0,57.6449,57.7423,57.5208,57.5297,6302.0
2020-06-01 12:30:00,64.95,65.29,64.92,65.29,6218.0,57.5474,57.8487,57.5208,57.8487,6218.0
2020-06-01 13:00:00,65.3,65.4,65.2,65.27,8591.0,57.8575,57.9461,57.7689,57.8309,8591.0
2020-06-01 13:30:00,65.27,65.57,65.17,65.2,6652.0,57.8309,58.0967,57.7423,57.7689,6652.0
2020-06-01 14:00:00,65.16,65.17,64.84,64.84,7035.0,57.7335,57.7423,57.4499,57.4499,7035.0
2020-06-01 14:30:00,64.86,65.16,64.77,65.15,9371.0,57.4677,57.7335,57.3879,57.7246,9371.0
2020-06-01 15:00:00,65.14,65.32,65.09,65.18,24478.0,57.7158,57.8752,57.6715,57.7512,24478.0
2020-06-01 15:30:00,65.18,65.27,64.92,65.13,87349.0,57.7512,57.8309,57.5208,57.7069,87349.0
2020-06-02 09:30:00,66.67,67.27,66.55,67.22,39624.0,59.0714,59.603,58.9651,59.5587,39624.0
2020-06-02 10:00:00,67.26,67.66,67.12,67.66,15029.0,59.5941,59.9485,59.4701,59.9485,15029.0
2020-06-02 10:30:00,67.65,67.68,67.24,67.62,21220.0,59.9397,59.9663,59.5764,59.9131,21220.0
2020-06-02 11:00:00,67.56,67.61,67.16,67.18,17992.0,59.8599,59.9042,59.5055,59.5232,17992.0
2020-06-02 11:30:00,67.1,67.11,66.76,66.86,10805.0,59.4524,59.4612,59.1511,59.2397,10805.0
2020-06-02 12:00:00,66.86,67.29,66.84,67.05,11887.0,59.2397,59.6207,59.222,59.4081,11887.0
2020-06-02 12:30:00,67.03,67.15,66.94,67.0,8703.0,59.3903,59.4967,59.3106,59.3638,8703.0
2020-06-02 13:00:00,67.0,67.21,66.95,67.16,8843.0,59.3638,59.5498,59.3195,59.5055,8843.0
2020-06-02 13:30:00,67.13,67.54,66.98,67.5,25131.0,59.4789,59.8422,59.346,59.8068,25131.0
2020-06-02 14:00:00,67.48,67.5,66.99,66.99,14263.0,59.7891,59.8068,59.3549,59.3549,14263.0
2020-06-02 14:30:00,66.9,67.04,66.81,66.88,8719.0,59.2752,59.3992,59.1954,59.2574,8719.0
2020-06-02 15:00:00,66.86,67.04,66.54,66.61,34895.0,59.2397,59.3992,58.9562,59.0182,34895.0
2020-06-02 15:30:00,66.6,67.28,66.52,67.22,71823.0,59.0094,59.6119,58.9385,59.5587,71823.0
2020-06-03 09:30:00,69.75,70.19,69.36,69.83,54145.0,61.8003,62.1902,61.4548,61.8712,54145.0
2020-06-03 10:00:00,69.81,70.54,69.8,70.34,30823.0,61.8535,62.5003,61.8446,62.3231,30823.0
2020-06-03 10:30:00,70.32,70.69,70.27,70.48,97038.0,62.3054,62.6332,62.2611,62.4471,97038.0
2020-06-03 11:00:00,70.39,70.77,70.36,70.59,42224.0,62.3674,62.7041,62.3408,62.5446,42224.0
2020-06-03 11:30:00,70.66,70.66,70.15,70.15,12400.0,62.6066,62.6066,62.1547,62.1547,12400.0
2020-06-03 12:00:00,70.14,70.26,69.88,69.99,5800.0,62.1459,62.2522,61.9155,62.013,5800.0
2020-06-03 12:30:00,70.04,70.1,69.9,69.96,5989.0,62.0573,62.1104,61.9332,61.9864,5989.0
2020-06-03 13:00:00,69.9,70.09,69.9,70.03,10136.0,61.9332,62.1016,61.9332,62.0484,10136.0
2020-06-03 13:30:00,70.05,70.05,69.88,69.99,6700.0,62.0661,62.0661,61.9155,62.013,6700.0
2020-06-03 14:00:00,70.01,70.35,70.01,70.34,7654.0,62.0307,62.332,62.0307,62.3231,7654.0
2020-06-03 14:30:00,70.34,70.38,70.02,70.02,7881.0,62.3231,62.3585,62.0396,62.0396,7881.0
2020-06-03 15:00:00,70.0,70.25,69.96,70.1,49668.0,62.0218,62.2434,61.9864,62.1104,49668.0
2020-06-03 15:30:00,70.12,70.47,69.88,69.89,83028.0,62.1282,62.4383,61.9155,61.9244,83028.0
2020-06-04 09:30:00,68.83,69.33,68.16,69.31,49217.0,60.9852,61.4282,60.3916,61.4105,49217.0
2020-06-04 10:00:00,69.22,69.28,68.72,69.15,20491.0,61.3307,61.3839,60.8877,61.2687,20491.0
2020-06-04 10:30:00,69.14,69.43,69.13,69.32,20105.0,61.2599,61.5168,61.251,61.4193,20105.0
2020-06-04 11:00:00,69.19,69.25,68.75,68.78,22411.0,61.3042,61.3573,60.9143,60.9409,22411.0
2020-06-04 11:30:00,68.7,68.79,68.51,68.69,12528.0,60.87,60.9498,60.7017,60.8611,12528.0
2020-06-04 12:00:00,68.72,68.97,68.55,68.55,15006.0,60.8877,61.1092,60.7371,60.7371,15006.0
2020-06-04 12:30:00,68.53,68.53,68.1,68.28,12196.0,60.7194,60.7194,60.3384,60.4979,12196.0
2020-06-04 13:00:00,68.3,68.33,68.06,68.2,24772.0,60.5156,60.5422,60.303,60.427,24772.0
2020-06-04 13:30:00,68.23,68.65,68.23,68.63,30479.0,60.4536,60.8257,60.4536,60.808,30479.0
2020-06-04 14:00:00,68.68,68.75,68.44,68.63,16900.0,60.8523,60.9143,60.6396,60.808,16900.0
2020-06-04 14:30:00,68.66,68.86,68.47,68.5,17509.0,60.8346,61.0118,60.6662,60.6928,17509.0
2020-06-04 15:00:00,68.5,68.68,68.15,68.29,19343.0,60.6928,60.8523,60.3827,60.5067,19343.0
2020-06-04 15:30:00,68.33,68.56,68.11,68.56,89324.0,60.5422,60.746,60.3473,60.746,89324.0
2020-06-05 09:30:00,70.86,71.56,70.16,70.24,40817.0,62.7838,63.404,62.1636,62.2345,40817.0
2020-06-05 10:00:00,70.37,70.65,70.24,70.28,35558.0,62.3497,62.5978,62.2345,62.2699,35558.0
2020-06-05 10:30:00,70.3,70.53,70.18,70.45,22008.0,62.2877,62.4914,62.1813,62.4206,22008.0
2020-06-05 11:00:00,70.45,70.72,70.41,70.49,76107.0,62.4206,62.6598,62.3851,62.456,76107.0
2020-06-05 11:30:00,70.46,70.55,70.32,70.53,20137.0,62.4294,62.5092,62.3054,62.4914,20137.0
2020-06-05 12:00:00,70.53,70.56,69.84,70.01,12863.0,62.4914,62.518,61.8801,62.0307,12863.0
2020-06-05 12:30:00,70.04,70.38,70.01,70.3,12200.0,62.0573,62.3585,62.0307,62.2877,12200.0
2020-06-05 13:00:00,70.3,70.32,70.12,70.22,12378.0,62.2877,62.3054,62.1282,62.2168,12378.0
2020-06-05 13:30:00,70.25,70.52,70.25,70.36,10213.0,62.2434,62.4826,62.2434,62.3408,10213.0
2020-06-05 14:00:00,70.37,70.38,70.05,70.18,18419.0,62.3497,62.3585,62.0661,62.1813,18419.0
2020-06-05 14:30:00,70.24,70.35,69.74,69.84,21382.0,62.2345,62.332,61.7915,61.8801,21382.0
2020-06-05 15:00:00,69.88,70.0,69.65,69.79,26821.0,61.9155,62.0218,61.7117,61.8358,26821.0
2020-06-05 15:30:00,69.75,69.98,69.26,69.9,110027.0,61.8003,62.0041,61.3662,61.9332,110027.0
2020-06-08 09:30:00,70.76,71.23,70.57,70.76,54961.0,62.6952,63.1117,62.5269,62.6952,54961.0
2020-06-08 10:00:00,71.0,71.09,70.21,70.28,42884.0,62.9079,62.9876,62.2079,62.2699,42884.0
2020-06-08 10:30:00,70.3,70.3,69.51,69.89,36235.0,62.2877,62.2877,61.5877,61.9244,36235.0
2020-06-08 11:00:00,69.91,70.58,69.82,70.41,89353.0,61.9421,62.5357,61.8624,62.3851,89353.0
2020-06-08 11:30:00,70.47,70.49,69.98,70.13,71684.0,62.4383,62.456,62.0041,62.137,71684.0
2020-06-08 12:00:00,70.12,70.28,70.1,70.17,31120.0,62.1282,62.2699,62.1104,62.1725,31120.0
2020-06-08 12:30:00,70.19,70.23,70.0,70.03,11055.0,62.1902,62.2256,62.0218,62.0484,11055.0
2020-06-08 13:00:00,70.09,70.13,69.91,69.95,12334.0,62.1016,62.137,61.9421,61.9775,12334.0
2020-06-08 13:30:00,69.95,70.25,69.87,70.22,19106.0,61.9775,62.2434,61.9067,62.2168,19106.0
2020-06-08 14:00:00,70.2,70.23,69.98,70.09,12201.0,62.199,62.2256,62.0041,62.1016,12201.0
2020-06-08 14:30:00,70.08,70.1,69.9,70.05,44165.0,62.0927,62.1104,61.9332,62.0661,44165.0
2020-06-08 15:00:00,70.03,70.42,70.03,70.4,35781.0,62.0484,62.394,62.0484,62.3763,35781.0
2020-06-08 15:30:00,70.4,70.99,70.37,70.78,88301.0,62.3763,62.899,62.3497,62.7129,88301.0
2020-06-09 09:30:00,68.5,68.7,67.91,68.33,59566.0,60.6928,60.87,60.17,60.5422,59566.0
2020-06-09 10:00:00,68.29,69.28,68.24,69.23,52176.0,60.5067,61.3839,60.4624,61.3396,52176.0
2020-06-09 10:30:00,69.18,69.48,68.87,68.98,45338.0,61.2953,61.5611,61.0206,61.1181,45338.0
2020-06-09 11:00:00,68.86,69.07,68.7,68.79,40928.0,61.0118,61.1978,60.87,60.9498,40928.0
2020-06-09 11:30:00,68.79,68.85,68.66,68.77,21339.0,60.9498,61.0029,60.8346,60.932,21339.0
2020-06-09 12:00:00,68.8,69.07,68.72,68.76,14145.0,60.9586,61.1978,60.8877,60.9232,14145.0
2020-06-09 12:30:00,68.8,68.8,68.37,68.45,12934.0,60.9586,60.9586,60.5776,60.6485,12934.0
2020-06-09 13:00:00,68.49,68.57,68.26,68.42,26110.0,60.6839,60.7548,60.4802,60.6219,26110.0
2020-06-09 13:30:00,68.47,68.48,68.29,68.45,9917.0,60.6662,60.6751,60.5067,60.6485,9917.0
2020-06-09 14:00:00,68.46,68.46,67.92,67.93,16204.0,60.6574,60.6574,60.1789,60.1878,16204.0
2020-06-09 14:30:00,67.95,68.27,67.9,68.22,20055.0,60.2055,60.489,60.1612,60.4447,20055.0
2020-06-09 15:00:00,68.23,68.62,68.08,68.52,83722.0,60.4536,60.7991,60.3207,60.7105,83722.0
2020-06-09 15:30:00,68.54,68.7,67.64,67.67,124667.0,60.7282,60.87,59.9308,59.9574,124667.0
2020-06-10 09:30:00,66.85,66.98,66.15,66.54,24648.0,59.2309,59.346,58.6106,58.9562,24648.0
2020-06-10 10:00:00,66.47,66.72,66.02,66.3,22351.0,58.8942,59.1157,58.4955,58.7435,22351.0
2020-06-10 10:30:00,66.31,66.82,66.17,66.48,22019.0,58.7524,59.2043,58.6284,58.903,22019.0
2020-06-10 11:00:00,66.48,66.98,66.48,66.81,17953.0,58.903,59.346,58.903,59.1954,17953.0
2020-06-10 11:30:00,66.87,67.35,66.71,67.34,12231.0,59.2486,59.6739,59.1068,59.665,12231.0
2020-06-10 12:00:00,67.29,67.34,66.96,67.21,9016.0,59.6207,59.665,59.3283,59.5498,9016.0
2020-06-10 12:30:00,67.22,67.22,66.92,67.14,14545.0,59.5587,59.5587,59.2929,59.4878,14545.0
2020-06-10 13:00:00,67.13,67.36,67.03,67.16,12998.0,59.4789,59.6827,59.3903,59.5055,12998.0
2020-06-10 13:30:00,67.12,67.28,67.07,67.13,11615.0,59.4701,59.6119,59.4258,59.4789,11615.0
2020-06-10 14:00:00,67.21,68.05,67.11,67.69,25118.0,59.5498,60.2941,59.4612,59.9751,25118.0
2020-06-10 14:30:00,67.68,67.81,66.88,67.06,26837.0,59.9663,60.0814,59.2574,59.4169,26837.0
2020-06-10 15:00:00,67.04,67.21,66.83,67.19,18636.0,59.3992,59.5498,59.2131,59.5321,18636.0
2020-06-10 15:30:00,67.26,67.5,66.32,66.51,79058.0,59.5941,59.8068,58.7613,58.9296,79058.0
2020-06-11 09:30:00,64.24,64.82,63.54,64.73,53240.0,56.9183,57.4322,56.2981,57.3525,53240.0
2020-06-11 10:00:00,64.76,64.78,64.12,64.13,10056.0,57.3791,57.3968,56.812,56.8209,10056.0
2020-06-11 10:30:00,64.0,64.13,63.49,63.49,8477.0,56.7057,56.8209,56.2538,56.2538,8477.0
2020-06-11 11:00:00,63.48,64.01,63.42,63.63,37006.0,56.245,56.7145,56.1918,56.3779,37006.0
2020-06-11 11:30:00,63.63,63.63,62.92,63.13,11524.0,56.3779,56.3779,55.7488,55.9348,11524.0
2020-06-11 12:00:00,63.09,63.09,62.62,62.87,20321.0,55.8994,55.8994,55.483,55.7045,20321.0
2020-06-11 12:30:00,62.99,63.26,62.57,62.64,17598.0,55.8108,56.05,55.4387,55.5007,17598.0
2020-06-11 13:00:00,62.65,63.1,62.64,62.98,17499.0,55.5096,55.9083,55.5007,55.8019,17499.0
2020-06-11 13:30:00,63.05,63.11,62.72,62.92,9636.0,55.864,55.9171,55.5716,55.7488,9636.0
2020-06-11 14:00:00,62.94,62.94,62.53,62.66,15163.0,55.7665,55.7665,55.4032,55.5184,15163.0
2020-06-11 14:30:00,62.61,62.62,61.83,61.88,16871.0,55.4741,55.483,54.783,54.8273,16871.0
2020-06-11 15:00:00,61.85,61.89,61.1,61.14,39380.0,54.8007,54.8362,54.1362,54.1717,39380.0
2020-06-11 15:30:00,61.1,61.79,61.06,61.17,98247.0,54.1362,54.7476,54.1008,54.1982,98247.0
2020-06-12 09:30:00,64.48,64.68,63.79,63.87,34223.0,57.131,57.3082,56.5196,56.5905,34223.0
2020-06-12 10:00:00,64.02,64.34,63.76,63.85,12277.0,56.7234,57.0069,56.493,56.5728,12277.0
2020-06-12 10:30:00,63.78,63.81,62.7,62.7,10445.0,56.5108,56.5373,55.5539,55.5539,10445.0
2020-06-12 11:00:00,62.71,63.18,62.34,62.61,33153.0,55.5627,55.9791,55.2349,55.4741,33153.0
2020-06-12 11:30:00,62.54,63.33,62.48,63.33,7720.0,55.4121,56.112,55.3589,56.112,7720.0
2020-06-12 12:00:00,63.25,63.55,63.02,63.13,10202.0,56.0412,56.307,55.8374,55.9348,10202.0
2020-06-12 12:30:00,63.1,63.13,62.74,62.99,8458.0,55.9083,55.9348,55.5893,55.8108,8458.0
2020-06-12 13:00:00,62.94,62.95,62.51,62.52,9520.0,55.7665,55.7754,55.3855,55.3944,9520.0
2020-06-12 13:30:00,62.61,62.61,61.58,61.66,14029.0,55.4741,55.4741,54.5615,54.6324,14029.0
2020-06-12 14:00:00,61.72,62.24,61.56,62.23,44660.0,54.6855,55.1463,54.5438,55.1374,44660.0
2020-06-12 14:30:00,62.29,62.76,62.29,62.52,31941.0,55.1906,55.607,55.1906,55.3944,31941.0
2020-06-12 15:00:00,62.56,62.87,62.3,62.39,23236.0,55.4298,55.7045,55.1994,55.2792,23236.0
2020-06-12 15:30:00,62.43,63.25,62.28,63.14,90831.0,55.3146,56.0412,55.1817,55.9437,90831.0
2020-06-15 09:30:00,61.28,61.85,60.6,61.58,29169.0,54.2957,54.8007,53.6932,54.5615,29169.0
2020-06-15 10:00:00,61.62,62.27,61.47,61.88,14366.0,54.5969,55.1729,54.464,54.8273,14366.0
2020-06-15 10:30:00,61.78,62.62,61.59,62.47,19062.0,54.7387,55.483,54.5704,55.3501,19062.0
2020-06-15 11:00:00,62.41,62.86,62.13,62.64,40636.0,55.2969,55.6956,55.0488,55.5007,40636.0
2020-06-15 11:30:00,62.51,62.65,62.31,62.6,6091.0,55.3855,55.5096,55.2083,55.4652,6091.0
2020-06-15 12:00:00,62.53,63.15,62.53,63.09,8314.0,55.4032,55.9526,55.4032,55.8994,8314.0
2020-06-15 12:30:00,63.16,63.42,63.03,63.42,6475.0,55.9614,56.1918,55.8462,56.1918,6475.0
2020-06-15 13:00:00,63.48,63.81,63.47,63.47,6297.0,56.245,56.5373,56.2361,56.2361,6297.0
2020-06-15 13:30:00,63.4,63.4,63.07,63.16,7577.0,56.1741,56.1741,55.8817,55.9614,7577.0
2020-06-15 14:00:00,63.17,64.57,63.17,64.46,10842.0,55.9703,57.2107,55.9703,57.1133,10842.0
2020-06-15 14:30:00,64.51,64.62,63.69,63.79,12352.0,57.1576,57.255,56.431,56.5196,12352.0
2020-06-15 15:00:00,63.93,64.15,63.58,63.61,7422.0,56.6437,56.8386,56.3336,56.3601,7422.0
2020-06-15 15:30:00,63.59,63.94,63.09,63.85,54255.0,56.3424,56.6525,55.8994,56.5728,54255.0
2020-06-16 09:30:00,65.77,66.1,65.02,65.58,36824.0,58.274,58.5663,57.6094,58.1056,36824.0
2020-06-16 10:00:00,65.66,66.11,65.52,66.1,9777.0,58.1765,58.5752,58.0524,58.5663,9777.0
2020-06-16 10:30:00,65.91,65.91,64.15,64.18,10747.0,58.398,58.398,56.8386,56.8652,10747.0
2020-06-16 11:00:00,64.02,65.24,63.72,65.16,37910.0,56.7234,57.8044,56.4576,57.7335,37910.0
2020-06-16 11:30:00,65.25,65.44,64.7,64.72,6720.0,57.8132,57.9816,57.3259,57.3436,6720.0
2020-06-16 12:00:00,64.75,64.76,64.36,64.6,7131.0,57.3702,57.3791,57.0247,57.2373,7131.0
2020-06-16 12:30:00,64.7,65.21,64.65,64.75,13597.0,57.3259,57.7778,57.2816,57.3702,13597.0
2020-06-16 13:00:00,64.83,64.95,64.72,64.81,5932.0,57.4411,57.5474,57.3436,57.4234,5932.0
2020-06-16 13:30:00,64.81,64.83,64.43,64.46,7282.0,57.4234,57.4411,57.0867,57.1133,7282.0
2020-06-16 14:00:00,64.53,64.93,64.51,64.66,7926.0,57.1753,57.5297,57.1576,57.2905,7926.0
2020-06-16 14:30:00,64.71,64.81,64.41,64.55,8110.0,57.3348,57.4234,57.069,57.193,8110.0
2020-06-16 15:00:00,64.43,64.52,63.89,64.14,14033.0,57.0867,57.1664,56.6082,56.8297,14033.0
2020-06-16 15:30:00,64.11,64.42,63.82,64.14,59209.0,56.8031,57.0778,56.5462,56.8297,59209.0
2020-06-17 09:30:00,65.38,65.57,64.16,64.27,32572.0,57.9284,58.0967,56.8475,56.9449,32572.0
2020-06-17 10:00:00,64.25,64.47,63.9,64.11,20127.0,56.9272,57.1221,56.6171,56.8031,20127.0
2020-06-17 10:30:00,63.99,64.7,63.95,64.58,8280.0,56.6968,57.3259,56.6614,57.2196,8280.0
2020-06-17 11:00:00,64.56,64.68,64.28,64.34,19714.0,57.2019,57.3082,56.9538,57.0069,19714.0
2020-06-17 11:30:00,64.31,64.51,64.23,64.29,6538.0,56.9804,57.1576,56.9095,56.9626,6538.0
2020-06-17 12:00:00,64.3,64.41,64.25,64.3,7579.0,56.9715,57.069,56.9272,56.9715,7579.0
2020-06-17 12:30:00,64.25,64.57,64.25,64.28,5705.0,56.9272,57.2107,56.9272,56.9538,5705.0
2020-06-17 13:00:00,64.35,64.62,64.34,64.58,7337.0,57.0158,57.255,57.0069,57.2196,7337.0
2020-06-17 13:30:00,64.58,64.61,64.38,64.4,7592.0,57.2196,57.2462,57.0424,57.0601,7592.0
2020-06-17 14:00:00,64.36,64.44,64.3,64.39,6206.0,57.0247,57.0955,56.9715,57.0512,6206.0
2020-06-17 14:30:00,64.38,64.69,64.28,64.28,22415.0,57.0424,57.317,56.9538,56.9538,22415.0
2020-06-17 15:00:00,64.2,64.24,63.74,63.86,14672.0,56.8829,56.9183,56.4753,56.5816,14672.0
2020-06-17 15:30:00,63.83,64.13,63.54,63.95,64349.0,56.5551,56.8209,56.2981,56.6614,64349.0
2020-06-18 09:30:00,63.29,63.93,63.0,63.61,26496.0,56.0766,56.6437,55.8197,56.3601,26496.0
2020-06-18 10:00:00,63.66,64.37,63.65,64.1,12392.0,56.4044,57.0335,56.3956,56.7943,12392.0
2020-06-18 10:30:00,64.14,64.36,63.49,63.78,15121.0,56.8297,57.0247,56.2538,56.5108,15121.0
2020-06-18 11:00:00,63.79,63.79,63.25,63.28,31175.0,56.5196,56.5196,56.0412,56.0677,31175.0
2020-06-18 11:30:00,63.29,63.39,62.88,63.01,11661.0,56.0766,56.1652,55.7133,55.8285,11661.0
2020-06-18 12:00:00,63.02,63.21,62.82,63.11,12304.0,55.8374,56.0057,55.6602,55.9171,12304.0
2020-06-18 12:30:00,63.12,63.13,62.7,63.01,9526.0,55.926,55.9348,55.5539,55.8285,9526.0
2020-06-18 13:00:00,63.01,63.18,63.01,63.02,8040.0,55.8285,55.9791,55.8285,55.8374,8040.0
2020-06-18 13:30:00,63.09,63.13,62.93,63.01,6850.0,55.8994,55.9348,55.7576,55.8285,6850.0
2020-06-18 14:00:00,63.05,63.08,62.69,62.9,14909.0,55.864,55.8905,55.545,55.7311,14909.0
2020-06-18 14:30:00,62.92,62.95,62.64,62.65,20070.0,55.7488,55.7754,55.5007,55.5096,20070.0
2020-06-18 15:00:00,62.58,62.87,62.46,62.82,17060.0,55.4475,55.7045,55.3412,55.6602,17060.0
2020-06-18 15:30:00,62.83,62.94,62.74,62.87,67171.0,55.669,55.7665,55.5893,55.7045,67171.0
2020-06-19 09:30:00,64.2,64.35,63.68,64.31,11623.0,56.8829,57.0158,56.4222,56.9804,11623.0
2020-06-19 10:00:00,64.46,64.92,64.35,64.57,66964.0,57.1133,57.5208,57.0158,57.2107,66964.0
2020-06-19 10:30:00,64.45,64.45,64.0,64.0,8979.0,57.1044,57.1044,56.7057,56.7057,8979.0
2020-06-19 11:00:00,63.97,64.3,63.85,64.03,12925.0,56.6791,56.9715,56.5728,56.7323,12925.0
2020-06-19 11:30:00,64.06,64.07,63.73,63.89,8359.0,56.7588,56.7677,56.4665,56.6082,8359.0
2020-06-19 12:00:00,63.82,63.82,62.91,63.2,56341.0,56.5462,56.5462,55.7399,55.9969,56341.0
2020-06-19 12:30:00,63.25,63.36,62.98,63.27,12843.0,56.0412,56.1386,55.8019,56.0589,12843.0
2020-06-19 13:00:00,63.25,63.27,62.88,63.02,14928.0,56.0412,56.0589,55.7133,55.8374,14928.0
2020-06-19 13:30:00,63.0,63.1,62.87,62.87,22597.0,55.8197,55.9083,55.7045,55.7045,22597.0
2020-06-19 14:00:00,62.9,63.28,62.86,63.14,30425.0,55.7311,56.0677,55.6956,55.9437,30425.0
2020-06-19 14:30:00,63.09,63.43,62.97,63.41,20114.0,55.8994,56.2007,55.7931,56.1829,20114.0
2020-06-19 15:00:00,63.4,63.56,63.19,63.26,15420.0,56.1741,56.3158,55.988,56.05,15420.0
2020-06-19 15:30:00,63.24,63.42,62.63,63.1,115781.0,56.0323,56.1918,55.4918,55.9083,115781.0
2020-06-22 09:30:00,64.45,64.53,63.34,64.18,78017.0,57.1044,57.1753,56.1209,56.8652,78017.0
2020-06-22 10:00:00,64.19,64.68,64.06,64.5,32302.0,56.874,57.3082,56.7588,57.1487,32302.0
2020-06-22 10:30:00,64.44,64.56,64.02,64.06,24059.0,57.0955,57.2019,56.7234,56.7588,24059.0
2020-06-22 11:00:00,64.07,64.31,63.9,64.14,41758.0,56.7677,56.9804,56.6171,56.8297,41758.0
2020-06-22 11:30:00,64.13,64.17,63.69,64.0,18793.0,56.8209,56.8563,56.431,56.7057,18793.0
2020-06-22 12:00:00,64.03,64.53,64.0,64.32,24116.0,56.7323,57.1753,56.7057,56.9892,24116.0
2020-06-22 12:30:00,64.33,64.53,64.24,64.27,14913.0,56.9981,57.1753,56.9183,56.9449,14913.0
2020-06-22 13:00:00,64.23,64.37,64.07,64.15,16191.0,56.9095,57.0335,56.7677,56.8386,16191.0
2020-06-22 13:30:00,64.19,64.24,63.91,64.15,18626.0,56.874,56.9183,56.6259,56.8386,18626.0
2020-06-22 14:00:00,64.15,64.15,63.71,63.89,18912.0,56.8386,56.8386,56.4487,56.6082,18912.0
2020-06-22 14:30:00,63.9,64.04,63.8,63.95,20795.0,56.6171,56.7411,56.5285,56.6614,20795.0
2020-06-22 15:00:00,63.95,63.95,63.28,63.3,27878.0,56.6614,56.6614,56.0677,56.0855,27878.0
2020-06-22 15:30:00,63.35,63.58,63.18,63.46,86425.0,56.1298,56.3336,55.9791,56.2272,86425.0
2020-06-23 09:30:00,66.74,66.74,65.82,66.15,102888.0,59.1334,59.1334,58.3183,58.6106,102888.0
2020-06-23 10:00:00,66.13,66.5,65.96,66.31,34055.0,58.5929,58.9208,58.4423,58.7524,34055.0
2020-06-23 10:30:00,66.31,66.35,65.4,65.56,17940.0,58.7524,58.7878,57.9461,58.0879,17940.0
2020-06-23 11:00:00,65.61,65.91,65.51,65.81,32120.0,58.1322,58.398,58.0436,58.3094,32120.0
2020-06-23 11:30:00,65.8,65.8,65.33,65.56,8046.0,58.3005,58.3005,57.8841,58.0879,8046.0
2020-06-23 12:00:00,65.56,66.14,65.47,65.5,15872.0,58.0879,58.6018,58.0081,58.0347,15872.0
2020-06-23 12:30:00,65.52,65.71,65.42,65.51,11798.0,58.0524,58.2208,57.9638,58.0436,11798.0
2020-06-23 13:00:00,65.5,65.69,65.49,65.69,8599.0,58.0347,58.2031,58.0259,58.2031,8599.0
2020-06-23 13:30:00,65.7,65.74,65.59,65.63,15405.0,58.2119,58.2474,58.1145,58.1499,15405.0
2020-06-23 14:00:00,65.6,65.62,65.48,65.61,10138.0,58.1233,58.141,58.017,58.1322,10138.0
2020-06-23 14:30:00,65.61,65.69,65.38,65.48,20192.0,58.1322,58.2031,57.9284,58.017,20192.0
2020-06-23 15:00:00,65.45,65.75,65.45,65.7,21813.0,57.9904,58.2562,57.9904,58.2119,21813.0
2020-06-23 15:30:00,65.7,65.76,65.16,65.35,107644.0,58.2119,58.2651,57.7335,57.9018,107644.0
2020-06-24 09:30:00,65.28,65.5,64.27,64.33,38448.0,57.8398,58.0347,56.9449,56.9981,38448.0
2020-06-24 10:00:00,64.33,64.59,64.13,64.53,21015.0,56.9981,57.2284,56.8209,57.1753,21015.0
2020-06-24 10:30:00,64.5,64.5,63.96,64.07,6876.0,57.1487,57.1487,56.6702,56.7677,6876.0
2020-06-24 11:00:00,64.01,64.03,63.59,63.66,12902.0,56.7145,56.7323,56.3424,56.4044,12902.0
2020-06-24 11:30:00,63.67,63.67,62.96,63.27,17235.0,56.4133,56.4133,55.7842,56.0589,17235.0
2020-06-24 12:00:00,63.11,63.53,63.1,63.3,9635.0,55.9171,56.2893,55.9083,56.0855,9635.0
2020-06-24 12:30:00,63.29,63.54,63.12,63.48,18525.0,56.0766,56.2981,55.926,56.245,18525.0
2020-06-24 13:00:00,63.45,63.52,63.09,63.1,17368.0,56.2184,56.2804,55.8994,55.9083,17368.0
2020-06-24 13:30:00,63.1,63.21,62.8,63.21,12214.0,55.9083,56.0057,55.6425,56.0057,12214.0
2020-06-24 14:00:00,63.18,63.38,63.04,63.22,11403.0,55.9791,56.1563,55.8551,56.0146,11403.0
2020-06-24 14:30:00,63.13,63.29,63.06,63.11,17690.0,55.9348,56.0766,55.8728,55.9171,17690.0
2020-06-24 15:00:00,63.14,63.29,63.06,63.19,35336.0,55.9437,56.0766,55.8728,55.988,35336.0
2020-06-24 15:30:00,63.2,63.26,62.65,62.87,117279.0,55.9969,56.05,55.5096,55.7045,117279.0
2020-06-25 09:30:00,63.11,63.37,62.25,63.13,60055.0,55.9171,56.1475,55.1551,55.9348,60055.0
2020-06-25 10:00:00,63.15,63.83,63.14,63.75,21631.0,55.9526,56.5551,55.9437,56.4842,21631.0
2020-06-25 10:30:00,63.68,63.68,62.8,62.98,20949.0,56.4222,56.4222,55.6425,55.8019,20949.0
2020-06-25 11:00:00,62.94,63.45,62.94,63.43,38056.0,55.7665,56.2184,55.7665,56.2007,38056.0
2020-06-25 11:30:00,63.46,63.46,62.85,63.14,17273.0,56.2272,56.2272,55.6868,55.9437,17273.0
2020-06-25 12:00:00,63.19,63.54,63.16,63.19,17306.0,55.988,56.2981,55.9614,55.988,17306.0
2020-06-25 12:30:00,63.12,63.51,63.1,63.37,15806.0,55.926,56.2715,55.9083,56.1475,15806.0
2020-06-25 13:00:00,63.33,63.35,63.12,63.28,12576.0,56.112,56.1298,55.926,56.0677,12576.0
2020-06-25 13:30:00,63.2,63.38,63.06,63.07,10325.0,55.9969,56.1563,55.8728,55.8817,10325.0
2020-06-25 14:00:00,63.03,63.27,63.03,63.18,14301.0,55.8462,56.0589,55.8462,55.9791,14301.0
2020-06-25 14:30:00,63.16,63.16,62.88,62.96,19727.0,55.9614,55.9614,55.7133,55.7842,19727.0
2020-06-25 15:00:00,62.94,64.0,62.93,63.89,54336.0,55.7665,56.7057,55.7576,56.6082,54336.0
2020-06-25 15:30:00,63.9,63.91,63.54,63.69,167921.0,56.6171,56.6259,56.2981,56.431,167921.0
2020-06-26 09:30:00,64.21,64.63,63.34,63.56,43518.0,56.8918,57.2639,56.1209,56.3158,43518.0
2020-06-26 10:00:00,63.55,63.6,62.73,62.86,28032.0,56.307,56.3513,55.5804,55.6956,28032.0
2020-06-26 10:30:00,62.94,63.06,62.43,62.79,16419.0,55.7665,55.8728,55.3146,55.6336,16419.0
2020-06-26 11:00:00,62.84,62.96,62.45,62.69,40177.0,55.6779,55.7842,55.3323,55.545,40177.0
2020-06-26 11:30:00,62.71,62.76,62.52,62.6,15232.0,55.5627,55.607,55.3944,55.4652,15232.0
2020-06-26 12:00:00,62.59,62.78,62.5,62.75,11531.0,55.4564,55.6247,55.3766,55.5982,11531.0
2020-06-26 12:30:00,62.73,62.74,62.57,62.66,10483.0,55.5804,55.5893,55.4387,55.5184,10483.0
2020-06-26 13:00:00,62.66,62.94,62.66,62.89,13159.0,55.5184,55.7665,55.5184,55.7222,13159.0
2020-06-26 13:30:00,62.88,63.11,62.86,62.88,40420.0,55.7133,55.9171,55.6956,55.7133,40420.0
2020-06-26 14:00:00,62.88,62.91,62.64,62.7,15863.0,55.7133,55.7399,55.5007,55.5539,15863.0
2020-06-26 14:30:00,62.71,62.73,62.43,62.63,16442.0,55.5627,55.5804,55.3146,55.4918,16442.0
2020-06-26 15:00:00,62.65,62.91,62.51,62.52,32639.0,55.5096,55.7399,55.3855,55.3944,32639.0
2020-06-26 15:30:00,62.51,63.03,62.45,62.56,126413.0,55.3855,55.8462,55.3323,55.4298,126413.0
2020-06-29 09:30:00,63.54,63.68,62.82,63.61,30682.0,56.2981,56.4222,55.6602,56.3601,30682.0
2020-06-29 10:00:00,63.52,64.12,63.51,64.09,12871.0,56.2804,56.812,56.2715,56.7854,12871.0
2020-06-29 10:30:00,64.16,64.55,64.04,64.24,11896.0,56.8475,57.193,56.7411,56.9183,11896.0
2020-06-29 11:00:00,64.24,64.24,63.77,64.04,16271.0,56.9183,56.9183,56.5019,56.7411,16271.0
2020-06-29 11:30:00,64.01,64.24,63.87,64.21,12762.0,56.7145,56.9183,56.5905,56.8918,12762.0
2020-06-29 12:00:00,64.24,64.44,64.23,64.33,4005.0,56.9183,57.0955,56.9095,56.9981,4005.0
2020-06-29 12:30:00,64.37,64.51,64.19,64.21,7034.0,57.0335,57.1576,56.874,56.8918,7034.0
2020-06-29 13:00:00,64.22,64.37,64.18,64.3,16030.0,56.9006,57.0335,56.8652,56.9715,16030.0
2020-06-29 13:30:00,64.2,64.28,63.86,63.86,9147.0,56.8829,56.9538,56.5816,56.5816,9147.0
2020-06-29 14:00:00,63.91,63.92,63.64,63.65,12695.0,56.6259,56.6348,56.3867,56.3956,12695.0
2020-06-29 14:30:00,63.69,63.86,63.54,63.62,9702.0,56.431,56.5816,56.2981,56.369,9702.0
2020-06-29 15:00:00,63.57,63.68,63.4,63.65,11400.0,56.3247,56.4222,56.1741,56.3956,11400.0
2020-06-29 15:30:00,63.67,64.09,63.54,64.02,45358.0,56.4133,56.7854,56.2981,56.7234,45358.0
2020-06-30 09:30:00,63.53,63.83,63.12,63.49,29188.0,56.2893,56.5551,55.926,56.2538,29188.0
2020-06-30 10:00:00,63.42,63.83,63.24,63.74,14726.0,56.1918,56.5551,56.0323,56.4753,14726.0
2020-06-30 10:30:00,63.74,64.31,63.64,64.28,10348.0,56.4753,56.9804,56.3867,56.9538,10348.0
2020-06-30 11:00:00,64.25,64.63,64.24,64.49,8834.0,56.9272,57.2639,56.9183,57.1398,8834.0
2020-06-30 11:30:00,64.38,64.59,64.26,64.57,11556.0,57.0424,57.2284,56.9361,57.2107,11556.0
2020-06-30 12:00:00,64.6,64.77,64.52,64.6,6723.0,57.2373,57.3879,57.1664,57.2373,6723.0
2020-06-30 12:30:00,64.65,64.65,64.24,64.25,14565.0,57.2816,57.2816,56.9183,56.9272,14565.0
2020-06-30 13:00:00,64.23,64.28,64.12,64.18,16455.0,56.9095,56.9538,56.812,56.8652,16455.0
2020-06-30 13:30:00,64.19,64.2,64.02,64.2,13219.0,56.874,56.8829,56.7234,56.8829,13219.0
2020-06-30 14:00:00,64.2,64.32,64.11,64.28,15519.0,56.8829,56.9892,56.8031,56.9538,15519.0
2020-06-30 14:30:00,64.37,64.4,64.18,64.33,17784.0,57.0335,57.0601,56.8652,56.9981,17784.0
2020-06-30 15:00:00,64.34,64.58,64.32,64.51,21843.0,57.0069,57.2196,56.9892,57.1576,21843.0
2020-06-30 15:30:00,64.51,64.7,64.39,64.45,104888.0,57.1576,57.3259,57.0512,57.1044,104888.0
2020-07-01 09:30:00,63.58,64.17,63.37,63.64,42080.0,56.3336,56.8563,56.1475,56.3867,42080.0
2020-07-01 10:00:00,63.63,63.94,63.56,63.77,39605.0,56.3779,56.6525,56.3158,56.5019,39605.0
2020-07-01 10:30:00,63.74,63.75,63.0,63.16,22777.0,56.4753,56.4842,55.8197,55.9614,22777.0
2020-07-01 11:00:00,63.18,63.24,62.82,62.82,45097.0,55.9791,56.0323,55.6602,55.6602,45097.0
2020-07-01 11:30:00,62.85,63.17,62.81,63.13,62914.0,55.6868,55.9703,55.6513,55.9348,62914.0
2020-07-01 12:00:00,63.18,63.23,62.92,63.04,31861.0,55.9791,56.0234,55.7488,55.8551,31861.0
2020-07-01 12:30:00,63.0,63.05,62.5,62.5,22155.0,55.8197,55.864,55.3766,55.3766,22155.0
2020-07-01 13:00:00,62.51,62.57,62.2,62.43,13798.0,55.3855,55.4387,55.1108,55.3146,13798.0
2020-07-01 13:30:00,62.41,62.53,62.18,62.25,14863.0,55.2969,55.4032,55.0931,55.1551,14863.0
2020-07-01 14:00:00,62.28,62.6,62.22,62.51,23721.0,55.1817,55.4652,55.1286,55.3855,23721.0
2020-07-01 14:30:00,62.52,62.52,62.2,62.31,39098.0,55.3944,55.3944,55.1108,55.2083,39098.0
2020-07-01 15:00:00,62.33,62.67,62.23,62.6,39282.0,55.226,55.5273,55.1374,55.4652,39282.0
2020-07-01 15:30:00,62.6,62.88,62.51,62.61,123498.0,55.4652,55.7133,55.3855,55.4741,123498.0
2020-07-02 09:30:00,64.47,65.63,64.44,65.63,103249.0,57.1221,58.1499,57.0955,58.1499,103249.0
2020-07-02 10:00:00,65.55,65.62,64.44,64.44,11958.0,58.079,58.141,57.0955,57.0955,11958.0
2020-07-02 10:30:00,64.55,64.67,63.95,64.0,10497.0,57.193,57.2993,56.6614,56.7057,10497.0
2020-07-02 11:00:00,63.98,64.73,63.8,64.58,32256.0,56.688,57.3525,56.5285,57.2196,32256.0
2020-07-02 11:30:00,64.68,64.83,64.49,64.61,11652.0,57.3082,57.4411,57.1398,57.2462,11652.0
2020-07-02 12:00:00,64.66,64.71,64.39,64.56,6966.0,57.2905,57.3348,57.0512,57.2019,6966.0
2020-07-02 12:30:00,64.48,64.54,64.34,64.48,9360.0,57.131,57.1841,57.0069,57.131,9360.0
2020-07-02 13:00:00,64.43,64.57,64.31,64.55,6461.0,57.0867,57.2107,56.9804,57.193,6461.0
2020-07-02 13:30:00,64.56,64.76,64.37,64.64,19699.0,57.2019,57.3791,57.0335,57.2727,19699.0
2020-07-02 14:00:00,64.58,64.83,64.58,64.83,13772.0,57.2196,57.4411,57.2196,57.4411,13772.0
2020-07-02 14:30:00,64.88,65.25,64.88,65.17,28451.0,57.4854,57.8132,57.4854,57.7423,28451.0
2020-07-02 15:00:00,65.16,65.28,65.08,65.22,35981.0,57.7335,57.8398,57.6626,57.7866,35981.0
2020-07-02 15:30:00,65.21,65.31,65.08,65.28,108779.0,57.7778,57.8664,57.6626,57.8398,108779.0
2020-07-06 09:30:00,65.95,66.91,65.92,66.6,49883.0,58.4334,59.284,58.4069,59.0094,49883.0
2020-07-06 10:00:00,66.65,66.81,65.53,65.85,33913.0,59.0537,59.1954,58.0613,58.3448,33913.0
2020-07-06 10:30:00,65.84,66.33,65.78,66.2,12684.0,58.336,58.7701,58.2828,58.6549,12684.0
2020-07-06 11:00:00,66.22,66.25,65.95,66.09,24363.0,58.6727,58.6992,58.4334,58.5575,24363.0
2020-07-06 11:30:00,66.05,66.42,65.91,65.94,9553.0,58.522,58.8499,58.398,58.4246,9553.0
2020-07-06 12:00:00,65.94,66.05,65.76,66.05,7359.0,58.4246,58.522,58.2651,58.522,7359.0
2020-07-06 12:30:00,66.06,66.07,65.88,65.93,8900.0,58.5309,58.5398,58.3714,58.4157,8900.0
2020-07-06 13:00:00,65.93,66.08,65.77,66.02,8673.0,58.4157,58.5486,58.274,58.4955,8673.0
2020-07-06 13:30:00,66.08,66.39,66.04,66.39,7524.0,58.5486,58.8233,58.5132,58.8233,7524.0
2020-07-06 14:00:00,66.32,66.33,66.09,66.11,10120.0,58.7613,58.7701,58.5575,58.5752,10120.0
2020-07-06 14:30:00,66.11,66.23,65.99,66.06,11887.0,58.5752,58.6815,58.4689,58.5309,11887.0
2020-07-06 15:00:00,66.06,66.25,66.04,66.07,15866.0,58.5309,58.6992,58.5132,58.5398,15866.0
2020-07-06 15:30:00,66.08,66.62,65.92,66.48,60575.0,58.5486,59.0271,58.4069,58.903,60575.0
2020-07-07 09:30:00,65.76,65.92,65.34,65.42,22064.0,58.2651,58.4069,57.893,57.9638,22064.0
2020-07-07 10:00:00,65.31,65.86,65.27,65.76,8917.0,57.8664,58.3537,57.8309,58.2651,8917.0
2020-07-07 10:30:00,65.71,65.77,65.35,65.58,7329.0,58.2208,58.274,57.9018,58.1056,7329.0
2020-07-07 11:00:00,65.59,65.88,65.49,65.85,6029.0,58.1145,58.3714,58.0259,58.3448,6029.0
2020-07-07 11:30:00,65.78,65.79,65.43,65.44,4816.0,58.2828,58.2917,57.9727,57.9816,4816.0
2020-07-07 12:00:00,65.45,65.64,65.33,65.51,17498.0,57.9904,58.1588,57.8841,58.0436,17498.0
2020-07-07 12:30:00,65.56,65.61,65.33,65.45,8921.0,58.0879,58.1322,57.8841,57.9904,8921.0
2020-07-07 13:00:00,65.49,65.56,65.31,65.37,4198.0,58.0259,58.0879,57.8664,57.9195,4198.0
2020-07-07 13:30:00,65.33,65.34,65.1,65.23,14575.0,57.8841,57.893,57.6803,57.7955,14575.0
2020-07-07 14:00:00,65.21,65.31,64.93,65.06,21436.0,57.7778,57.8664,57.5297,57.6449,21436.0
2020-07-07 14:30:00,65.05,65.05,64.67,64.86,18221.0,57.636,57.636,57.2993,57.4677,18221.0
2020-07-07 15:00:00,64.86,64.91,64.6,64.78,15261.0,57.4677,57.512,57.2373,57.3968,15261.0
2020-07-07 15:30:00,64.78,64.85,64.48,64.55,52119.0,57.3968,57.4588,57.131,57.193,52119.0
2020-07-08 09:30:00,64.85,65.41,64.85,65.06,40517.0,57.4588,57.955,57.4588,57.6449,40517.0
2020-07-08 10:00:00,65.07,65.07,64.32,64.36,26898.0,57.6537,57.6537,56.9892,57.0247,26898.0
2020-07-08 10:30:00,64.35,64.61,64.35,64.55,9990.0,57.0158,57.2462,57.0158,57.193,9990.0
2020-07-08 11:00:00,64.61,64.74,64.06,64.24,14971.0,57.2462,57.3613,56.7588,56.9183,14971.0
2020-07-08 11:30:00,64.23,64.42,64.17,64.34,7797.0,56.9095,57.0778,56.8563,57.0069,7797.0
2020-07-08 12:00:00,64.37,64.55,64.31,64.55,6653.0,57.0335,57.193,56.9804,57.193,6653.0
2020-07-08 12:30:00,64.56,64.58,64.28,64.33,6300.0,57.2019,57.2196,56.9538,56.9981,6300.0
2020-07-08 13:00:00,64.37,64.46,64.1,64.11,6108.0,57.0335,57.1133,56.7943,56.8031,6108.0
2020-07-08 13:30:00,64.11,64.17,63.95,63.95,8980.0,56.8031,56.8563,56.6614,56.6614,8980.0
2020-07-08 14:00:00,63.99,64.1,63.94,63.96,9915.0,56.6968,56.7943,56.6525,56.6702,9915.0
2020-07-08 14:30:00,63.97,63.97,63.35,63.49,17545.0,56.6791,56.6791,56.1298,56.2538,17545.0
2020-07-08 15:00:00,63.54,64.09,63.47,63.9,14338.0,56.2981,56.7854,56.2361,56.6171,14338.0
2020-07-08 15:30:00,63.94,64.3,63.94,64.25,56373.0,56.6525,56.9715,56.6525,56.9272,56373.0
2020-07-09 09:30:00,64.89,64.92,63.95,64.4,33863.0,57.4942,57.5208,56.6614,57.0601,33863.0
2020-07-09 10:00:00,64.38,64.56,63.84,64.03,32422.0,57.0424,57.2019,56.5639,56.7323,32422.0
2020-07-09 10:30:00,64.11,64.35,63.22,63.27,23996.0,56.8031,57.0158,56.0146,56.0589,23996.0
2020-07-09 11:00:00,63.26,63.55,63.08,63.39,20618.0,56.05,56.307,55.8905,56.1652,20618.0
2020-07-09 11:30:00,63.41,63.45,62.82,63.13,19547.0,56.1829,56.2184,55.6602,55.9348,19547.0
2020-07-09 12:00:00,63.15,63.48,63.15,63.15,62230.0,55.9526,56.245,55.9526,55.9526,62230.0
2020-07-09 12:30:00,63.15,63.3,63.08,63.27,7459.0,55.9526,56.0855,55.8905,56.0589,7459.0
2020-07-09 13:00:00,63.26,63.55,63.14,63.31,11394.0,56.05,56.307,55.9437,56.0943,11394.0
2020-07-09 13:30:00,63.31,63.41,63.08,63.08,14928.0,56.0943,56.1829,55.8905,55.8905,14928.0
2020-07-09 14:00:00,63.08,63.35,63.07,63.25,44810.0,55.8905,56.1298,55.8817,56.0412,44810.0
2020-07-09 14:30:00,63.27,63.31,63.1,63.28,10614.0,56.0589,56.0943,55.9083,56.0677,10614.0
2020-07-09 15:00:00,63.3,63.47,63.1,63.17,19431.0,56.0855,56.2361,55.9083,55.9703,19431.0
2020-07-09 15:30:00,63.17,63.48,63.05,63.32,63457.0,55.9703,56.245,55.864,56.1032,63457.0
2020-07-10 09:30:00,65.24,65.45,64.34,65.0,120040.0,57.8044,57.9904,57.0069,57.5917,120040.0
2020-07-10 10:00:00,64.94,64.94,64.2,64.43,32286.0,57.5386,57.5386,56.8829,57.0867,32286.0
2020-07-10 10:30:00,64.39,65.11,64.35,64.93,24024.0,57.0512,57.6892,57.0158,57.5297,24024.0
2020-07-10 11:00:00,64.95,65.14,64.74,64.83,38201.0,57.5474,57.7158,57.3613,57.4411,38201.0
2020-07-10 11:30:00,64.82,64.88,64.63,64.79,5118.0,57.4322,57.4854,57.2639,57.4056,5118.0
2020-07-10 12:00:00,64.77,64.87,64.65,64.66,5343.0,57.3879,57.4765,57.2816,57.2905,5343.0
2020-07-10 12:30:00,64.64,65.04,64.54,65.01,20533.0,57.2727,57.6272,57.1841,57.6006,20533.0
2020-07-10 13:00:00,65.01,65.12,64.94,65.06,8128.0,57.6006,57.698,57.5386,57.6449,8128.0
2020-07-10 13:30:00,65.06,65.38,65.05,65.33,8817.0,57.6449,57.9284,57.636,57.8841,8817.0
2020-07-10 14:00:00,65.38,65.4,65.23,65.33,37194.0,57.9284,57.9461,57.7955,57.8841,37194.0
2020-07-10 14:30:00,65.34,65.4,65.25,65.25,9699.0,57.893,57.9461,57.8132,57.8132,9699.0
2020-07-10 15:00:00,65.17,65.58,65.15,65.53,19737.0,57.7423,58.1056,57.7246,58.0613,19737.0
2020-07-10 15:30:00,65.53,65.57,65.25,65.54,77837.0,58.0613,58.0967,57.8132,58.0702,77837.0
2020-07-13 09:30:00,66.58,66.78,66.39,66.41,22839.0,58.9916,59.1688,58.8233,58.841,22839.0
2020-07-13 10:00:00,66.41,66.42,66.12,66.35,9119.0,58.841,58.8499,58.5841,58.7878,9119.0
2020-07-13 10:30:00,66.4,66.42,65.66,65.97,10646.0,58.8321,58.8499,58.1765,58.4512,10646.0
2020-07-13 11:00:00,65.99,66.18,65.89,65.99,15590.0,58.4689,58.6372,58.3803,58.4689,15590.0
2020-07-13 11:30:00,66.01,66.01,65.76,65.93,4000.0,58.4866,58.4866,58.2651,58.4157,4000.0
2020-07-13 12:00:00,65.96,66.34,65.96,66.25,11814.0,58.4423,58.779,58.4423,58.6992,11814.0
2020-07-13 12:30:00,66.32,66.39,66.24,66.32,6907.0,58.7613,58.8233,58.6904,58.7613,6907.0
2020-07-13 13:00:00,66.42,66.87,66.34,66.87,16304.0,58.8499,59.2486,58.779,59.2486,16304.0
2020-07-13 13:30:00,66.91,67.07,66.87,66.92,15927.0,59.284,59.4258,59.2486,59.2929,15927.0
2020-07-13 14:00:00,66.9,66.93,66.29,66.32,21578.0,59.2752,59.3017,58.7347,58.7613,21578.0
2020-07-13 14:30:00,66.34,66.62,66.1,66.6,31836.0,58.779,59.0271,58.5663,59.0094,31836.0
2020-07-13 15:00:00,66.58,66.58,65.69,65.7,26654.0,58.9916,58.9916,58.2031,58.2119,26654.0
2020-07-13 15:30:00,65.66,65.87,65.12,65.25,93078.0,58.1765,58.3626,57.698,57.8132,93078.0
2020-07-14 09:30:00,65.67,66.05,65.41,66.01,40583.0,58.1854,58.522,57.955,58.4866,40583.0
2020-07-14 10:00:00,66.05,66.23,65.69,66.15,66351.0,58.522,58.6815,58.2031,58.6106,66351.0
2020-07-14 10:30:00,66.25,66.77,66.25,66.63,44893.0,58.6992,59.16,58.6992,59.0359,44893.0
2020-07-14 11:00:00,66.59,66.83,66.37,66.45,57972.0,59.0005,59.2131,58.8056,58.8765,57972.0
2020-07-14 11:30:00,66.44,66.72,66.43,66.56,6847.0,58.8676,59.1157,58.8587,58.9739,6847.0
2020-07-14 12:00:00,66.56,66.64,66.33,66.35,7830.0,58.9739,59.0448,58.7701,58.7878,7830.0
2020-07-14 12:30:00,66.39,66.43,66.11,66.11,6500.0,58.8233,58.8587,58.5752,58.5752,6500.0
2020-07-14 13:00:00,66.14,66.21,66.03,66.12,6850.0,58.6018,58.6638,58.5043,58.5841,6850.0
2020-07-14 13:30:00,66.07,66.33,66.0,66.04,9704.0,58.5398,58.7701,58.4777,58.5132,9704.0
2020-07-14 14:00:00,66.09,66.2,65.94,66.0,14882.0,58.5575,58.6549,58.4246,58.4777,14882.0
2020-07-14 14:30:00,66.01,66.34,66.01,66.29,22401.0,58.4866,58.779,58.4866,58.7347,22401.0
2020-07-14 15:00:00,66.29,66.33,66.03,66.23,22401.0,58.7347,58.7701,58.5043,58.6815,22401.0
2020-07-14 15:30:00,66.2,66.95,66.2,66.64,98055.0,58.6549,59.3195,58.6549,59.0448,98055.0
2020-07-15 09:30:00,67.59,67.67,66.83,66.87,88664.0,59.8865,59.9574,59.2131,59.2486,88664.0
2020-07-15 10:00:00,66.9,66.99,66.4,66.65,30207.0,59.2752,59.3549,58.8321,59.0537,30207.0
2020-07-15 10:30:00,66.71,67.15,66.62,67.08,24976.0,59.1068,59.4967,59.0271,59.4346,24976.0
2020-07-15 11:00:00,67.11,67.14,66.24,66.59,47246.0,59.4612,59.4878,58.6904,59.0005,47246.0
2020-07-15 11:30:00,66.57,66.74,66.37,66.37,12911.0,58.9828,59.1334,58.8056,58.8056,12911.0
2020-07-15 12:00:00,66.27,66.74,66.19,66.73,8990.0,58.717,59.1334,58.6461,59.1245,8990.0
2020-07-15 12:30:00,66.72,66.92,66.54,66.91,7815.0,59.1157,59.2929,58.9562,59.284,7815.0
2020-07-15 13:00:00,66.93,66.97,66.79,66.83,10048.0,59.3017,59.3372,59.1777,59.2131,10048.0
2020-07-15 13:30:00,66.88,67.02,66.79,66.93,12116.0,59.2574,59.3815,59.1777,59.3017,12116.0
2020-07-15 14:00:00,66.93,67.33,66.83,67.32,22591.0,59.3017,59.6562,59.2131,59.6473,22591.0
2020-07-15 14:30:00,67.32,67.45,67.3,67.34,81040.0,59.6473,59.7625,59.6296,59.665,81040.0
2020-07-15 15:00:00,67.34,67.64,67.12,67.63,81034.0,59.665,59.9308,59.4701,59.922,81034.0
2020-07-15 15:30:00,67.62,68.08,67.48,67.73,100882.0,59.9131,60.3207,59.7891,60.0106,100882.0
2020-07-16 09:30:00,66.99,68.34,66.96,68.1,84191.0,59.3549,60.551,59.3283,60.3384,84191.0
2020-07-16 10:00:00,68.14,68.57,67.93,68.55,58961.0,60.3738,60.7548,60.1878,60.7371,58961.0
2020-07-16 10:30:00,68.49,68.66,68.31,68.5,54106.0,60.6839,60.8346,60.5245,60.6928,54106.0
2020-07-16 11:00:00,68.53,68.84,68.28,68.42,55998.0,60.7194,60.9941,60.4979,60.6219,55998.0
2020-07-16 11:30:00,68.43,68.86,68.36,68.82,31856.0,60.6308,61.0118,60.5688,60.9763,31856.0
2020-07-16 12:00:00,68.84,69.04,68.73,68.84,51302.0,60.9941,61.1713,60.8966,60.9941,51302.0
2020-07-16 12:30:00,68.85,68.85,67.98,67.99,18000.0,61.0029,61.0029,60.2321,60.2409,18000.0
2020-07-16 13:00:00,67.97,68.3,67.91,68.24,11149.0,60.2232,60.5156,60.17,60.4624,11149.0
2020-07-16 13:30:00,68.19,68.26,67.92,67.92,14283.0,60.4181,60.4802,60.1789,60.1789,14283.0
2020-07-16 14:00:00,67.95,68.17,67.92,67.98,27948.0,60.2055,60.4004,60.1789,60.2321,27948.0
2020-07-16 14:30:00,68.02,68.14,67.55,67.55,19571.0,60.2675,60.3738,59.8511,59.8511,19571.0
2020-07-16 15:00:00,67.6,68.1,67.6,68.02,33308.0,59.8954,60.3384,59.8954,60.2675,33308.0
2020-07-16 15:30:00,68.02,68.35,67.74,68.14,107605.0,60.2675,60.5599,60.0194,60.3738,107605.0
2020-07-17 09:30:00,65.76,66.48,64.96,65.68,124275.0,58.2651,58.903,57.5563,58.1942,124275.0
2020-07-17 10:00:00,65.64,66.33,65.08,65.29,99676.0,58.1588,58.7701,57.6626,57.8487,99676.0
2020-07-17 10:30:00,65.29,65.6,65.22,65.37,97653.0,57.8487,58.1233,57.7866,57.9195,97653.0
2020-07-17 11:00:00,65.41,65.54,65.0,65.06,66394.0,57.955,58.0702,57.5917,57.6449,66394.0
2020-07-17 11:30:00,65.04,65.04,63.73,63.91,56357.0,57.6272,57.6272,56.4665,56.6259,56357.0
2020-07-17 12:00:00,63.99,64.51,63.71,64.36,46068.0,56.6968,57.1576,56.4487,57.0247,46068.0
2020-07-17 12:30:00,64.36,64.45,63.98,64.16,30152.0,57.0247,57.1044,56.688,56.8475,30152.0
2020-07-17 13:00:00,64.15,64.15,63.91,63.98,26849.0,56.8386,56.8386,56.6259,56.688,26849.0
2020-07-17 13:30:00,63.98,64.49,63.97,64.23,25339.0,56.688,57.1398,56.6791,56.9095,25339.0
2020-07-17 14:00:00,64.25,64.44,64.19,64.27,25391.0,56.9272,57.0955,56.874,56.9449,25391.0
2020-07-17 14:30:00,64.24,64.44,64.18,64.2,44599.0,56.9183,57.0955,56.8652,56.8829,44599.0
2020-07-17 15:00:00,64.22,64.58,64.19,64.44,57520.0,56.9006,57.2196,56.874,57.0955,57520.0
2020-07-17 15:30:00,64.43,64.6,64.22,64.5,191162.0,57.0867,57.2373,56.9006,57.1487,191162.0
2020-07-20 09:30:00,64.56,65.12,64.38,64.47,30923.0,57.2019,57.698,57.0424,57.1221,30923.0
2020-07-20 10:00:00,64.53,65.06,64.44,65.06,15536.0,57.1753,57.6449,57.0955,57.6449,15536.0
2020-07-20 10:30:00,65.07,65.23,64.87,64.97,14650.0,57.6537,57.7955,57.4765,57.5651,14650.0
2020-07-20 11:00:00,65.08,65.17,64.98,65.1,13917.0,57.6626,57.7423,57.574,57.6803,13917.0
2020-07-20 11:30:00,65.08,65.47,65.04,65.32,10473.0,57.6626,58.0081,57.6272,57.8752,10473.0
2020-07-20 12:00:00,65.34,65.65,65.31,65.51,10160.0,57.893,58.1676,57.8664,58.0436,10160.0
2020-07-20 12:30:00,65.48,65.51,65.33,65.51,8571.0,58.017,58.0436,57.8841,58.0436,8571.0
2020-07-20 13:00:00,65.47,65.56,65.39,65.55,17036.0,58.0081,58.0879,57.9373,58.079,17036.0
2020-07-20 13:30:00,65.56,65.8,65.56,65.64,15521.0,58.0879,58.3005,58.0879,58.1588,15521.0
2020-07-20 14:00:00,65.64,65.9,65.52,65.8,66585.0,58.1588,58.3891,58.0524,58.3005,66585.0
2020-07-20 14:30:00,65.87,65.95,65.65,65.86,15244.0,58.3626,58.4334,58.1676,58.3537,15244.0
2020-07-20 15:00:00,65.86,65.86,65.64,65.67,13676.0,58.3537,58.3537,58.1588,58.1854,13676.0
2020-07-20 15:30:00,65.66,65.86,65.53,65.72,87221.0,58.1765,58.3537,58.0613,58.2297,87221.0
2020-07-21 09:30:00,66.44,66.76,66.37,66.76,17412.0,58.8676,59.1511,58.8056,59.1511,17412.0
2020-07-21 10:00:00,66.73,66.78,66.12,66.17,23476.0,59.1245,59.1688,58.5841,58.6284,23476.0
2020-07-21 10:30:00,66.19,66.69,66.15,66.69,9400.0,58.6461,59.0891,58.6106,59.0891,9400.0
2020-07-21 11:00:00,66.75,66.96,66.64,66.92,24533.0,59.1423,59.3283,59.0448,59.2929,24533.0
2020-07-21 11:30:00,66.93,66.95,66.56,66.83,9400.0,59.3017,59.3195,58.9739,59.2131,9400.0
2020-07-21 12:00:00,66.84,66.95,66.71,66.79,5936.0,59.222,59.3195,59.1068,59.1777,5936.0
2020-07-21 12:30:00,66.89,66.99,66.73,66.78,9427.0,59.2663,59.3549,59.1245,59.1688,9427.0
2020-07-21 13:00:00,66.77,66.8,66.35,66.35,30734.0,59.16,59.1866,58.7878,58.7878,30734.0
2020-07-21 13:30:00,66.34,66.39,66.23,66.26,7800.0,58.779,58.8233,58.6815,58.7081,7800.0
2020-07-21 14:00:00,66.27,66.4,66.26,66.37,12615.0,58.717,58.8321,58.7081,58.8056,12615.0
2020-07-21 14:30:00,66.37,66.49,66.29,66.46,13203.0,58.8056,58.9119,58.7347,58.8853,13203.0
2020-07-21 15:00:00,66.46,66.46,66.04,66.11,17401.0,58.8853,58.8853,58.5132,58.5752,17401.0
2020-07-21 15:30:00,66.11,66.16,65.73,66.09,99430.0,58.5752,58.6195,58.2385,58.5575,99430.0
2020-07-22 09:30:00,65.93,67.0,65.93,66.81,68812.0,58.4157,59.3638,58.4157,59.1954,68812.0
2020-07-22 10:00:00,66.77,66.84,66.63,66.71,14908.0,59.16,59.222,59.0359,59.1068,14908.0
2020-07-22 10:30:00,66.71,67.16,66.66,67.02,22300.0,59.1068,59.5055,59.0625,59.3815,22300.0
2020-07-22 11:00:00,67.02,67.12,66.82,67.04,26783.0,59.3815,59.4701,59.2043,59.3992,26783.0
2020-07-22 11:30:00,67.03,67.03,66.88,66.95,7467.0,59.3903,59.3903,59.2574,59.3195,7467.0
2020-07-22 12:00:00,66.98,67.03,66.93,66.95,10213.0,59.346,59.3903,59.3017,59.3195,10213.0
2020-07-22 12:30:00,66.99,67.07,66.91,66.92,6295.0,59.3549,59.4258,59.284,59.2929,6295.0
2020-07-22 13:00:00,66.94,66.94,66.74,66.81,4512.0,59.3106,59.3106,59.1334,59.1954,4512.0
2020-07-22 13:30:00,66.8,66.85,66.54,66.68,9926.0,59.1866,59.2309,58.9562,59.0802,9926.0
2020-07-22 14:00:00,66.69,66.92,66.69,66.81,10175.0,59.0891,59.2929,59.0891,59.1954,10175.0
2020-07-22 14:30:00,66.8,67.05,66.71,66.99,14834.0,59.1866,59.4081,59.1068,59.3549,14834.0
2020-07-22 15:00:00,67.01,67.1,66.8,66.99,29933.0,59.3726,59.4524,59.1866,59.3549,29933.0
2020-07-22 15:30:00,66.98,67.53,66.95,67.5,75502.0,59.346,59.8334,59.3195,59.8068,75502.0
2020-07-23 09:30:00,68.0,68.3,67.62,68.03,17341.0,60.2498,60.5156,59.9131,60.2764,17341.0
2020-07-23 10:00:00,68.03,68.3,67.86,68.3,14183.0,60.2764,60.5156,60.1257,60.5156,14183.0
2020-07-23 10:30:00,68.34,68.49,68.24,68.45,23979.0,60.551,60.6839,60.4624,60.6485,23979.0
2020-07-23 11:00:00,68.45,68.93,68.3,68.84,38874.0,60.6485,61.0738,60.5156,60.9941,38874.0
2020-07-23 11:30:00,68.85,69.36,68.84,69.31,13895.0,61.0029,61.4548,60.9941,61.4105,13895.0
2020-07-23 12:00:00,69.36,69.36,68.81,68.98,17651.0,61.4548,61.4548,60.9675,61.1181,17651.0
2020-07-23 12:30:00,68.98,69.36,68.97,69.14,11651.0,61.1181,61.4548,61.1092,61.2599,11651.0
2020-07-23 13:00:00,69.16,69.33,69.09,69.14,11421.0,61.2776,61.4282,61.2156,61.2599,11421.0
2020-07-23 13:30:00,69.18,69.18,68.49,68.56,18754.0,61.2953,61.2953,60.6839,60.746,18754.0
2020-07-23 14:00:00,68.55,68.55,68.06,68.39,20525.0,60.7371,60.7371,60.303,60.5953,20525.0
2020-07-23 14:30:00,68.39,68.84,68.34,68.8,57386.0,60.5953,60.9941,60.551,60.9586,57386.0
2020-07-23 15:00:00,68.81,68.82,68.49,68.59,16941.0,60.9675,60.9763,60.6839,60.7725,16941.0
2020-07-23 15:30:00,68.6,68.92,68.42,68.81,80173.0,60.7814,61.0649,60.6219,60.9675,80173.0
2020-07-24 09:30:00,68.19,68.31,67.79,68.22,21227.0,60.4181,60.5245,60.0637,60.4447,21227.0
2020-07-24 10:00:00,68.22,68.65,68.2,68.64,11029.0,60.4447,60.8257,60.427,60.8168,11029.0
2020-07-24 10:30:00,68.68,68.99,68.49,68.92,9382.0,60.8523,61.127,60.6839,61.0649,9382.0
2020-07-24 11:00:00,68.93,69.09,68.8,68.87,15395.0,61.0738,61.2156,60.9586,61.0206,15395.0
2020-07-24 11:30:00,68.84,68.84,68.58,68.61,6192.0,60.9941,60.9941,60.7637,60.7903,6192.0
2020-07-24 12:00:00,68.67,68.87,68.58,68.78,6204.0,60.8434,61.0206,60.7637,60.9409,6204.0
2020-07-24 12:30:00,68.78,68.89,68.72,68.75,5999.0,60.9409,61.0384,60.8877,60.9143,5999.0
2020-07-24 13:00:00,68.78,68.83,68.6,68.79,7078.0,60.9409,60.9852,60.7814,60.9498,7078.0
2020-07-24 13:30:00,68.79,68.84,68.49,68.53,8442.0,60.9498,60.9941,60.6839,60.7194,8442.0
2020-07-24 14:00:00,68.58,68.78,68.57,68.69,8366.0,60.7637,60.9409,60.7548,60.8611,8366.0
2020-07-24 14:30:00,68.69,68.71,68.56,68.6,6725.0,60.8611,60.8789,60.746,60.7814,6725.0
2020-07-24 15:00:00,68.59,68.7,68.35,68.58,13182.0,60.7725,60.87,60.5599,60.7637,13182.0
2020-07-24 15:30:00,68.55,68.7,68.4,68.46,45240.0,60.7371,60.87,60.6042,60.6574,45240.0
2020-07-27 09:30:00,68.9,69.4,68.67,69.36,24795.0,61.0472,61.4902,60.8434,61.4548,24795.0
2020-07-27 10:00:00,69.36,69.58,69.15,69.58,11965.0,61.4548,61.6497,61.2687,61.6497,11965.0
2020-07-27 10:30:00,69.61,69.73,69.52,69.56,6824.0,61.6763,61.7826,61.5966,61.632,6824.0
2020-07-27 11:00:00,69.53,69.7,69.47,69.47,10639.0,61.6054,61.756,61.5523,61.5523,10639.0
2020-07-27 11:30:00,69.55,69.74,69.34,69.72,7442.0,61.6231,61.7915,61.4371,61.7738,7442.0
2020-07-27 12:00:00,69.74,69.82,69.61,69.68,11480.0,61.7915,61.8624,61.6763,61.7383,11480.0
2020-07-27 12:30:00,69.73,69.97,69.73,69.97,6744.0,61.7826,61.9953,61.7826,61.9953,6744.0
2020-07-27 13:00:00,70.0,70.01,69.75,69.81,8201.0,62.0218,62.0307,61.8003,61.8535,8201.0
2020-07-27 13:30:00,69.77,69.77,69.46,69.47,5919.0,61.8181,61.8181,61.5434,61.5523,5919.0
2020-07-27 14:00:00,69.45,69.63,69.4,69.59,6094.0,61.5345,61.694,61.4902,61.6586,6094.0
2020-07-27 14:30:00,69.59,69.73,69.56,69.69,7191.0,61.6586,61.7826,61.632,61.7472,7191.0
2020-07-27 15:00:00,69.71,70.0,69.71,69.95,7979.0,61.7649,62.0218,61.7649,61.9775,7979.0
2020-07-27 15:30:00,69.95,70.18,69.95,70.12,36663.0,61.9775,62.1813,61.9775,62.1282,36663.0
2020-07-28 09:30:00,69.26,69.6,68.98,69.08,19821.0,61.3662,61.6674,61.1181,61.2067,19821.0
2020-07-28 10:00:00,69.15,69.42,68.98,68.98,14271.0,61.2687,61.5079,61.1181,61.1181,14271.0
2020-07-28 10:30:00,68.95,69.21,68.75,69.05,29566.0,61.0915,61.3219,60.9143,61.1801,29566.0
2020-07-28 11:00:00,69.05,69.46,69.01,69.26,34061.0,61.1801,61.5434,61.1447,61.3662,34061.0
2020-07-28 11:30:00,69.25,69.3,69.17,69.22,19452.0,61.3573,61.4016,61.2864,61.3307,19452.0
2020-07-28 12:00:00,69.22,69.24,69.07,69.08,12835.0,61.3307,61.3485,61.1978,61.2067,12835.0
2020-07-28 12:30:00,69.1,69.26,68.95,69.23,13967.0,61.2244,61.3662,61.0915,61.3396,13967.0
2020-07-28 13:00:00,69.25,69.28,69.07,69.15,19061.0,61.3573,61.3839,61.1978,61.2687,19061.0
2020-07-28 13:30:00,69.18,69.42,68.96,69.31,63758.0,61.2953,61.5079,61.1004,61.4105,63758.0
2020-07-28 14:00:00,69.33,69.33,69.12,69.17,18603.0,61.4282,61.4282,61.2421,61.2864,18603.0
2020-07-28 14:30:00,69.17,69.28,69.13,69.18,17036.0,61.2864,61.3839,61.251,61.2953,17036.0
2020-07-28 15:00:00,69.19,69.26,69.09,69.11,35330.0,61.3042,61.3662,61.2156,61.2333,35330.0
2020-07-28 15:30:00,69.1,69.2,68.93,69.03,79731.0,61.2244,61.313,61.0738,61.1624,79731.0
2020-07-29 09:30:00,68.42,68.84,68.21,68.54,47779.0,60.6219,60.9941,60.4359,60.7282,47779.0
2020-07-29 10:00:00,68.53,68.87,68.43,68.46,32718.0,60.7194,61.0206,60.6308,60.6574,32718.0
2020-07-29 10:30:00,68.38,68.5,68.24,68.34,15306.0,60.5865,60.6928,60.4624,60.551,15306.0
2020-07-29 11:00:00,68.35,68.48,68.25,68.39,15513.0,60.5599,60.6751,60.4713,60.5953,15513.0
2020-07-29 11:30:00,68.41,68.41,68.16,68.2,7317.0,60.6131,60.6131,60.3916,60.427,7317.0
2020-07-29 12:00:00,68.25,68.5,68.25,68.45,12027.0,60.4713,60.6928,60.4713,60.6485,12027.0
2020-07-29 12:30:00,68.44,68.49,68.08,68.09,16241.0,60.6396,60.6839,60.3207,60.3295,16241.0
2020-07-29 13:00:00,68.11,68.48,68.11,68.3,11594.0,60.3473,60.6751,60.3473,60.5156,11594.0
2020-07-29 13:30:00,68.28,68.4,68.21,68.36,10652.0,60.4979,60.6042,60.4359,60.5688,10652.0
2020-07-29 14:00:00,68.36,68.49,68.3,68.41,15855.0,60.5688,60.6839,60.5156,60.6131,15855.0
2020-07-29 14:30:00,68.42,68.59,68.33,68.33,19307.0,60.6219,60.7725,60.5422,60.5422,19307.0
2020-07-29 15:00:00,68.34,68.82,68.25,68.81,29652.0,60.551,60.9763,60.4713,60.9675,29652.0
2020-07-29 15:30:00,68.79,69.03,68.68,68.92,81106.0,60.9498,61.1624,60.8523,61.0649,81106.0
2020-07-30 09:30:00,66.79,67.52,66.56,66.77,55270.0,59.1777,59.8245,58.9739,59.16,55270.0
2020-07-30 10:00:00,66.71,67.3,66.56,67.3,29517.0,59.1068,59.6296,58.9739,59.6296,29517.0
2020-07-30 10:30:00,67.3,67.67,67.09,67.51,27157.0,59.6296,59.9574,59.4435,59.8156,27157.0
2020-07-30 11:00:00,67.43,67.87,67.43,67.57,39088.0,59.7448,60.1346,59.7448,59.8688,39088.0
2020-07-30 11:30:00,67.46,67.62,67.37,67.56,33933.0,59.7713,59.9131,59.6916,59.8599,33933.0
2020-07-30 12:00:00,67.6,67.63,67.24,67.51,26786.0,59.8954,59.922,59.5764,59.8156,26786.0
2020-07-30 12:30:00,67.55,67.58,67.37,67.48,12423.0,59.8511,59.8777,59.6916,59.7891,12423.0
2020-07-30 13:00:00,67.47,67.61,67.04,67.04,16500.0,59.7802,59.9042,59.3992,59.3992,16500.0
2020-07-30 13:30:00,67.02,67.14,66.94,67.06,9743.0,59.3815,59.4878,59.3106,59.4169,9743.0
2020-07-30 14:00:00,67.04,67.06,66.85,66.9,11124.0,59.3992,59.4169,59.2309,59.2752,11124.0
2020-07-30 14:30:00,66.9,67.39,66.9,67.21,14345.0,59.2752,59.7093,59.2752,59.5498,14345.0
2020-07-30 15:00:00,67.22,67.23,66.8,67.12,20737.0,59.5587,59.5676,59.1866,59.4701,20737.0
2020-07-30 15:30:00,67.11,67.24,66.89,66.96,65434.0,59.4612,59.5764,59.2663,59.3283,65434.0
2020-07-31 09:30:00,66.96,66.96,65.95,66.09,31825.0,59.3283,59.3283,58.4334,58.5575,31825.0
2020-07-31 10:00:00,66.03,66.14,65.16,65.25,29656.0,58.5043,58.6018,57.7335,57.8132,29656.0
2020-07-31 10:30:00,65.23,65.45,65.07,65.19,16210.0,57.7955,57.9904,57.6537,57.7601,16210.0
2020-07-31 11:00:00,65.19,65.37,64.87,65.24,27581.0,57.7601,57.9195,57.4765,57.8044,27581.0
2020-07-31 11:30:00,65.24,65.24,64.72,64.73,9128.0,57.8044,57.8044,57.3436,57.3525,9128.0
2020-07-31 12:00:00,64.72,64.73,64.37,64.7,12624.0,57.3436,57.3525,57.0335,57.3259,12624.0
2020-07-31 12:30:00,64.66,64.76,64.51,64.7,15134.0,57.2905,57.3791,57.1576,57.3259,15134.0
2020-07-31 13:00:00,64.68,64.94,64.68,64.83,8872.0,57.3082,57.5386,57.3082,57.4411,8872.0
2020-07-31 13:30:00,64.82,64.95,64.54,64.55,11058.0,57.4322,57.5474,57.1841,57.193,11058.0
2020-07-31 14:00:00,64.53,64.69,64.53,64.67,23526.0,57.1753,57.317,57.1753,57.2993,23526.0
2020-07-31 14:30:00,64.69,64.83,64.6,64.83,16718.0,57.317,57.4411,57.2373,57.4411,16718.0
2020-07-31 15:00:00,64.85,64.97,64.73,64.9,18103.0,57.4588,57.5651,57.3525,57.5031,18103.0
2020-07-31 15:30:00,64.9,65.05,64.83,65.03,76592.0,57.5031,57.636,57.4411,57.6183,76592.0
2020-08-03 09:30:00,66.3,66.8,66.09,66.76,41095.0,58.7435,59.1866,58.5575,59.1511,41095.0
2020-08-03 10:00:00,66.8,67.18,66.8,67.11,8733.0,59.1866,59.5232,59.1866,59.4612,8733.0
2020-08-03 10:30:00,67.08,67.34,66.74,66.82,8094.0,59.4346,59.665,59.1334,59.2043,8094.0
2020-08-03 11:00:00,66.81,67.04,66.73,66.94,34721.0,59.1954,59.3992,59.1245,59.3106,34721.0
2020-08-03 11:30:00,66.96,67.19,66.96,67.04,5814.0,59.3283,59.5321,59.3283,59.3992,5814.0
2020-08-03 12:00:00,67.05,67.06,66.56,66.61,8224.0,59.4081,59.4169,58.9739,59.0182,8224.0
2020-08-03 12:30:00,66.6,67.02,66.6,66.95,6304.0,59.0094,59.3815,59.0094,59.3195,6304.0
2020-08-03 13:00:00,66.89,66.96,66.74,66.88,10243.0,59.2663,59.3283,59.1334,59.2574,10243.0
2020-08-03 13:30:00,66.88,67.03,66.86,66.98,2600.0,59.2574,59.3903,59.2397,59.346,2600.0
2020-08-03 14:00:00,66.99,67.14,66.87,67.12,5815.0,59.3549,59.4878,59.2486,59.4701,5815.0
2020-08-03 14:30:00,67.15,67.31,67.11,67.3,7487.0,59.4967,59.6384,59.4612,59.6296,7487.0
2020-08-03 15:00:00,67.28,67.31,67.12,67.13,7940.0,59.6119,59.6384,59.4701,59.4789,7940.0
2020-08-03 15:30:00,67.14,67.25,66.98,67.13,54768.0,59.4878,59.5853,59.346,59.4789,54768.0
2020-08-04 09:30:00,67.05,67.26,67.03,67.17,23317.0,59.4081,59.5941,59.3903,59.5144,23317.0
2020-08-04 10:00:00,67.22,67.38,67.22,67.35,16702.0,59.5587,59.7005,59.5587,59.6739,16702.0
2020-08-04 10:30:00,67.3,67.58,67.19,67.23,19177.0,59.6296,59.8777,59.5321,59.5676,19177.0
2020-08-04 11:00:00,67.19,67.25,66.99,67.04,15314.0,59.5321,59.5853,59.3549,59.3992,15314.0
2020-08-04 11:30:00,67.04,67.34,67.04,67.34,3674.0,59.3992,59.665,59.3992,59.665,3674.0
2020-08-04 12:00:00,67.35,67.38,67.05,67.09,4388.0,59.6739,59.7005,59.4081,59.4435,4388.0
2020-08-04 12:30:00,67.1,67.1,66.98,67.01,4517.0,59.4524,59.4524,59.346,59.3726,4517.0
2020-08-04 13:00:00,67.05,67.3,67.0,67.22,2670.0,59.4081,59.6296,59.3638,59.5587,2670.0
2020-08-04 13:30:00,67.25,67.28,67.12,67.14,6959.0,59.5853,59.6119,59.4701,59.4878,6959.0
2020-08-04 14:00:00,67.17,67.25,67.09,67.12,9857.0,59.5144,59.5853,59.4435,59.4701,9857.0
2020-08-04 14:30:00,67.1,67.31,66.93,67.31,6061.0,59.4524,59.6384,59.3017,59.6384,6061.0
2020-08-04 15:00:00,67.33,67.85,67.31,67.83,11863.0,59.6562,60.1169,59.6384,60.0992,11863.0
2020-08-04 15:30:00,67.82,67.87,67.63,67.82,128092.0,60.0903,60.1346,59.922,60.0903,128092.0
2020-08-05 09:30:00,67.99,68.48,67.88,68.44,23864.0,60.2409,60.6751,60.1435,60.6396,23864.0
2020-08-05 10:00:00,68.53,68.78,68.53,68.69,27485.0,60.7194,60.9409,60.7194,60.8611,27485.0
2020-08-05 10:30:00,68.67,68.71,68.45,68.58,9635.0,60.8434,60.8789,60.6485,60.7637,9635.0
2020-08-05 11:00:00,68.58,68.83,68.58,68.7,15210.0,60.7637,60.9852,60.7637,60.87,15210.0
2020-08-05 11:30:00,68.71,68.82,68.68,68.82,4876.0,60.8789,60.9763,60.8523,60.9763,4876.0
2020-08-05 12:00:00,68.83,68.89,68.73,68.75,5770.0,60.9852,61.0384,60.8966,60.9143,5770.0
2020-08-05 12:30:00,68.74,68.85,68.71,68.71,15753.0,60.9055,61.0029,60.8789,60.8789,15753.0
2020-08-05 13:00:00,68.69,68.94,68.64,68.92,25916.0,60.8611,61.0827,60.8168,61.0649,25916.0
2020-08-05 13:30:00,68.92,69.01,68.91,68.92,7597.0,61.0649,61.1447,61.0561,61.0649,7597.0
2020-08-05 14:00:00,68.91,69.06,68.9,68.98,6725.0,61.0561,61.189,61.0472,61.1181,6725.0
2020-08-05 14:30:00,68.95,68.97,68.8,68.89,4273.0,61.0915,61.1092,60.9586,61.0384,4273.0
2020-08-05 15:00:00,68.9,68.93,68.78,68.78,6160.0,61.0472,61.0738,60.9409,60.9409,6160.0
2020-08-05 15:30:00,68.79,68.94,68.71,68.91,39523.0,60.9498,61.0827,60.8789,61.0561,39523.0
2020-08-06 09:30:00,68.02,68.18,67.87,68.07,17166.0,60.2675,60.4093,60.1346,60.3118,17166.0
2020-08-06 10:00:00,68.04,68.07,67.88,68.07,7129.0,60.2852,60.3118,60.1435,60.3118,7129.0
2020-08-06 10:30:00,68.07,68.1,67.54,67.81,10044.0,60.3118,60.3384,59.8422,60.0814,10044.0
2020-08-06 11:00:00,67.8,68.01,67.78,67.96,20074.0,60.0726,60.2587,60.0549,60.2144,20074.0
2020-08-06 11:30:00,67.98,68.26,67.98,68.19,5543.0,60.2321,60.4802,60.2321,60.4181,5543.0
2020-08-06 12:00:00,68.21,68.32,68.12,68.2,5308.0,60.4359,60.5333,60.3561,60.427,5308.0
2020-08-06 12:30:00,68.19,68.44,68.19,68.26,4001.0,60.4181,60.6396,60.4181,60.4802,4001.0
2020-08-06 13:00:00,68.25,68.26,68.05,68.12,8289.0,60.4713,60.4802,60.2941,60.3561,8289.0
2020-08-06 13:30:00,68.21,68.22,68.12,68.13,4011.0,60.4359,60.4447,60.3561,60.365,4011.0
2020-08-06 14:00:00,68.14,68.28,68.12,68.25,13711.0,60.3738,60.4979,60.3561,60.4713,13711.0
2020-08-06 14:30:00,68.23,68.27,68.21,68.21,8180.0,60.4536,60.489,60.4359,60.4359,8180.0
2020-08-06 15:00:00,68.22,68.29,68.2,68.25,9590.0,60.4447,60.5067,60.427,60.4713,9590.0
2020-08-06 15:30:00,68.25,68.29,68.05,68.27,44471.0,60.4713,60.5067,60.2941,60.489,44471.0
2020-08-07 09:30:00,67.13,67.67,67.03,67.2,18908.0,59.4789,59.9574,59.3903,59.541,18908.0
2020-08-07 10:00:00,67.17,67.24,66.8,66.98,11369.0,59.5144,59.5764,59.1866,59.346,11369.0
2020-08-07 10:30:00,67.04,67.2,66.89,66.92,9157.0,59.3992,59.541,59.2663,59.2929,9157.0
2020-08-07 11:00:00,66.94,67.09,66.86,66.88,26639.0,59.3106,59.4435,59.2397,59.2574,26639.0
2020-08-07 11:30:00,66.88,67.01,66.63,66.76,12208.0,59.2574,59.3726,59.0359,59.1511,12208.0
2020-08-07 12:00:00,66.74,66.9,66.71,66.9,8883.0,59.1334,59.2752,59.1068,59.2752,8883.0
2020-08-07 12:30:00,66.92,67.06,66.76,66.78,10779.0,59.2929,59.4169,59.1511,59.1688,10779.0
2020-08-07 13:00:00,66.74,66.9,66.49,66.83,20770.0,59.1334,59.2752,58.9119,59.2131,20770.0
2020-08-07 13:30:00,66.88,67.07,66.87,66.95,2500.0,59.2574,59.4258,59.2486,59.3195,2500.0
2020-08-07 14:00:00,66.94,67.08,66.86,66.91,4674.0,59.3106,59.4346,59.2397,59.284,4674.0
2020-08-07 14:30:00,66.85,66.98,66.85,66.93,3100.0,59.2309,59.346,59.2309,59.3017,3100.0
2020-08-07 15:00:00,67.02,67.19,66.91,67.14,6618.0,59.3815,59.5321,59.284,59.4878,6618.0
2020-08-07 15:30:00,67.14,67.46,67.1,67.44,35426.0,59.4878,59.7713,59.4524,59.7536,35426.0
2020-08-10 09:30:00,67.94,68.78,67.94,68.62,22673.0,60.1966,60.9409,60.1966,60.7991,22673.0
2020-08-10 10:00:00,68.56,68.84,68.39,68.84,12393.0,60.746,60.9941,60.5953,60.9941,12393.0
2020-08-10 10:30:00,68.81,69.04,68.74,68.78,10242.0,60.9675,61.1713,60.9055,60.9409,10242.0
2020-08-10 11:00:00,68.8,69.15,68.8,69.1,14966.0,60.9586,61.2687,60.9586,61.2244,14966.0
2020-08-10 11:30:00,69.11,69.57,69.11,69.53,7519.0,61.2333,61.6409,61.2333,61.6054,7519.0
2020-08-10 12:00:00,69.5,69.6,69.44,69.44,7881.0,61.5788,61.6674,61.5257,61.5257,7881.0
2020-08-10 12:30:00,69.42,69.5,69.34,69.42,4500.0,61.5079,61.5788,61.4371,61.5079,4500.0
2020-08-10 13:00:00,69.4,69.56,69.39,69.56,5509.0,61.4902,61.632,61.4814,61.632,5509.0
2020-08-10 13:30:00,69.63,69.74,69.44,69.44,7114.0,61.694,61.7915,61.5257,61.5257,7114.0
2020-08-10 14:00:00,69.46,69.69,69.46,69.68,5508.0,61.5434,61.7472,61.5434,61.7383,5508.0
2020-08-10 14:30:00,69.67,69.67,69.42,69.6,10290.0,61.7295,61.7295,61.5079,61.6674,10290.0
2020-08-10 15:00:00,69.58,69.65,69.45,69.52,12674.0,61.6497,61.7117,61.5345,61.5966,12674.0
2020-08-10 15:30:00,69.55,69.72,69.51,69.61,48377.0,61.6231,61.7738,61.5877,61.6763,48377.0
2020-08-11 09:30:00,72.11,73.05,71.96,72.86,35026.0,63.8914,64.7242,63.7585,64.5559,35026.0
2020-08-11 10:00:00,72.85,72.88,72.27,72.4,37518.0,64.547,64.5736,64.0331,64.1483,37518.0
2020-08-11 10:30:00,72.39,72.49,72.24,72.27,37317.0,64.1394,64.228,64.0065,64.0331,37317.0
2020-08-11 11:00:00,72.27,72.37,72.1,72.3,57893.0,64.0331,64.1217,63.8825,64.0597,57893.0
2020-08-11 11:30:00,72.29,72.29,71.66,71.66,27489.0,64.0508,64.0508,63.4926,63.4926,27489.0
2020-08-11 12:00:00,71.67,71.71,71.53,71.64,21573.0,63.5015,63.5369,63.3775,63.4749,21573.0
2020-08-11 12:30:00,71.64,71.75,71.39,71.5,17205.0,63.4749,63.5724,63.2534,63.3509,17205.0
2020-08-11 13:00:00,71.47,71.79,71.44,71.75,22161.0,63.3243,63.6078,63.2977,63.5724,22161.0
2020-08-11 13:30:00,71.75,71.75,71.39,71.54,22480.0,63.5724,63.5724,63.2534,63.3863,22480.0
2020-08-11 14:00:00,71.52,71.7,71.25,71.4,25687.0,63.3686,63.5281,63.1294,63.2623,25687.0
2020-08-11 14:30:00,71.41,71.46,71.14,71.38,24085.0,63.2711,63.3154,63.0319,63.2446,24085.0
2020-08-11 15:00:00,71.35,71.41,70.59,70.82,28821.0,63.218,63.2711,62.5446,62.7484,28821.0
2020-08-11 15:30:00,70.81,70.97,70.63,70.91,98449.0,62.7395,62.8813,62.58,62.8281,98449.0
2020-08-12 09:30:00,73.01,73.23,72.52,72.65,34693.0,64.6888,64.8837,64.2546,64.3698,34693.0
2020-08-12 10:00:00,72.53,73.08,72.52,72.95,18309.0,64.2635,64.7508,64.2546,64.6356,18309.0
2020-08-12 10:30:00,73.0,73.1,72.8,72.9,15483.0,64.6799,64.7685,64.5027,64.5913,15483.0
2020-08-12 11:00:00,72.86,72.86,72.23,72.36,18367.0,64.5559,64.5559,63.9977,64.1129,18367.0
2020-08-12 11:30:00,72.35,72.35,71.93,72.02,5400.0,64.104,64.104,63.7319,63.8116,5400.0
2020-08-12 12:00:00,72.06,72.43,72.0,72.43,5234.0,63.8471,64.1749,63.7939,64.1749,5234.0
2020-08-12 12:30:00,72.44,72.48,72.27,72.27,7139.0,64.1837,64.2192,64.0331,64.0331,7139.0
2020-08-12 13:00:00,72.27,72.28,71.97,72.04,9129.0,64.0331,64.042,63.7673,63.8293,9129.0
2020-08-12 13:30:00,72.08,72.34,72.08,72.27,6937.0,63.8648,64.0951,63.8648,64.0331,6937.0
2020-08-12 14:00:00,72.26,72.46,72.24,72.29,9545.0,64.0243,64.2015,64.0065,64.0508,9545.0
2020-08-12 14:30:00,72.23,72.46,72.22,72.45,9800.0,63.9977,64.2015,63.9888,64.1926,9800.0
2020-08-12 15:00:00,72.46,72.47,72.24,72.32,14130.0,64.2015,64.2103,64.0065,64.0774,14130.0
2020-08-12 15:30:00,72.33,72.56,72.14,72.32,69648.0,64.0863,64.2901,63.9179,64.0774,69648.0
2020-08-13 09:30:00,72.49,73.09,72.46,73.06,29688.0,64.228,64.7597,64.2015,64.7331,29688.0
2020-08-13 10:00:00,72.99,73.11,72.7,72.78,16656.0,64.6711,64.7774,64.4141,64.485,16656.0
2020-08-13 10:30:00,72.69,72.84,72.57,72.72,14130.0,64.4053,64.5382,64.2989,64.4318,14130.0
2020-08-13 11:00:00,72.71,72.86,72.6,72.82,16244.0,64.423,64.5559,64.3255,64.5204,16244.0
2020-08-13 11:30:00,72.8,72.8,72.52,72.66,3637.0,64.5027,64.5027,64.2546,64.3787,3637.0
2020-08-13 12:00:00,72.61,72.66,72.5,72.5,2705.0,64.3344,64.3787,64.2369,64.2369,2705.0
2020-08-13 12:30:00,72.53,72.69,72.43,72.69,6321.0,64.2635,64.4053,64.1749,64.4053,6321.0
2020-08-13 13:00:00,72.69,72.76,72.6,72.64,8423.0,64.4053,64.4673,64.3255,64.361,8423.0
2020-08-13 13:30:00,72.63,72.75,72.6,72.71,8425.0,64.3521,64.4584,64.3255,64.423,8425.0
2020-08-13 14:00:00,72.7,72.76,72.6,72.61,17112.0,64.4141,64.4673,64.3255,64.3344,17112.0
2020-08-13 14:30:00,72.6,72.63,72.4,72.53,28774.0,64.3255,64.3521,64.1483,64.2635,28774.0
2020-08-13 15:00:00,72.56,72.76,72.56,72.76,19371.0,64.2901,64.4673,64.2901,64.4673,19371.0
2020-08-13 15:30:00,72.73,72.74,72.43,72.63,74618.0,64.4407,64.4496,64.1749,64.3521,74618.0
2020-08-14 09:30:00,71.69,71.89,71.59,71.84,13346.0,63.5192,63.6964,63.4306,63.6521,13346.0
2020-08-14 10:00:00,71.91,72.24,71.88,72.04,29474.0,63.7142,64.0065,63.6876,63.8293,29474.0
2020-08-14 10:30:00,72.08,72.47,72.01,72.39,10597.0,63.8648,64.2103,63.8028,64.1394,10597.0
2020-08-14 11:00:00,72.35,72.39,72.16,72.19,11100.0,64.104,64.1394,63.9357,63.9622,11100.0
2020-08-14 11:30:00,72.19,72.28,72.11,72.23,5600.0,63.9622,64.042,63.8914,63.9977,5600.0
2020-08-14 12:00:00,72.24,72.37,72.15,72.37,5237.0,64.0065,64.1217,63.9268,64.1217,5237.0
2020-08-14 12:30:00,72.35,72.42,72.18,72.19,2623.0,64.104,64.166,63.9534,63.9622,2623.0
2020-08-14 13:00:00,72.19,72.27,72.17,72.22,2100.0,63.9622,64.0331,63.9445,63.9888,2100.0
2020-08-14 13:30:00,72.25,72.55,72.22,72.55,2850.0,64.0154,64.2812,63.9888,64.2812,2850.0
2020-08-14 14:00:00,72.55,72.58,72.33,72.35,4103.0,64.2812,64.3078,64.0863,64.104,4103.0
2020-08-14 14:30:00,72.28,72.29,72.18,72.19,8855.0,64.042,64.0508,63.9534,63.9622,8855.0
2020-08-14 15:00:00,72.2,72.34,72.17,72.34,16272.0,63.9711,64.0951,63.9445,64.0951,16272.0
2020-08-14 15:30:00,72.28,72.32,72.04,72.23,54758.0,64.042,64.0774,63.8293,63.9977,54758.0
2020-08-17 09:30:00,72.71,72.92,72.41,72.42,8872.0,64.423,64.609,64.1572,64.166,8872.0
2020-08-17 10:00:00,72.41,72.41,72.08,72.19,21522.0,64.1572,64.1572,63.8648,63.9622,21522.0
2020-08-17 10:30:00,72.2,72.2,71.98,72.05,6100.0,63.9711,63.9711,63.7762,63.8382,6100.0
2020-08-17 11:00:00,72.05,72.48,72.01,72.47,11279.0,63.8382,64.2192,63.8028,64.2103,11279.0
2020-08-17 11:30:00,72.48,72.48,72.21,72.42,3500.0,64.2192,64.2192,63.98,64.166,3500.0
2020-08-17 12:00:00,72.36,72.47,72.25,72.45,2956.0,64.1129,64.2103,64.0154,64.1926,2956.0
2020-08-17 12:30:00,72.47,72.7,72.46,72.7,4611.0,64.2103,64.4141,64.2015,64.4141,4611.0
2020-08-17 13:00:00,72.72,72.87,72.6,72.87,4258.0,64.4318,64.5647,64.3255,64.5647,4258.0
2020-08-17 13:30:00,72.87,72.93,72.49,72.5,4217.0,64.5647,64.6179,64.228,64.2369,4217.0
2020-08-17 14:00:00,72.5,72.52,72.38,72.4,5874.0,64.2369,64.2546,64.1306,64.1483,5874.0
2020-08-17 14:30:00,72.37,72.41,72.28,72.34,5039.0,64.1217,64.1572,64.042,64.0951,5039.0
2020-08-17 15:00:00,72.34,72.43,72.26,72.37,13143.0,64.0951,64.1749,64.0243,64.1217,13143.0
2020-08-17 15:30:00,72.39,72.42,72.14,72.33,37921.0,64.1394,64.166,63.9179,64.0863,37921.0
2020-08-18 09:30:00,72.62,72.8,72.16,72.16,8722.0,64.3432,64.5027,63.9357,63.9357,8722.0
2020-08-18 10:00:00,72.18,72.36,71.74,71.74,3134.0,63.9534,64.1129,63.5635,63.5635,3134.0
2020-08-18 10:30:00,71.65,71.94,71.65,71.94,10301.0,63.4838,63.7407,63.4838,63.7407,10301.0
2020-08-18 11:00:00,71.98,72.06,71.69,71.69,30554.0,63.7762,63.8471,63.5192,63.5192,30554.0
2020-08-18 11:30:00,71.69,72.05,71.69,71.83,13812.0,63.5192,63.8382,63.5192,63.6433,13812.0
2020-08-18 12:00:00,71.85,71.85,71.61,71.77,6508.0,63.661,63.661,63.4483,63.5901,6508.0
2020-08-18 12:30:00,71.75,72.03,71.74,72.02,5778.0,63.5724,63.8205,63.5635,63.8116,5778.0
2020-08-18 13:00:00,72.02,72.19,71.98,72.13,6510.0,63.8116,63.9622,63.7762,63.9091,6510.0
2020-08-18 13:30:00,72.11,72.19,72.0,72.0,2600.0,63.8914,63.9622,63.7939,63.7939,2600.0
2020-08-18 14:00:00,72.0,72.03,71.93,72.01,6202.0,63.7939,63.8205,63.7319,63.8028,6202.0
2020-08-18 14:30:00,72.02,72.12,72.01,72.04,6655.0,63.8116,63.9002,63.8028,63.8293,6655.0
2020-08-18 15:00:00,72.01,72.03,71.75,71.81,8286.0,63.8028,63.8205,63.5724,63.6256,8286.0
2020-08-18 15:30:00,71.78,71.92,71.72,71.88,49206.0,63.599,63.723,63.5458,63.6876,49206.0
2020-08-19 09:30:00,71.8,71.91,71.54,71.91,6757.0,63.6167,63.7142,63.3863,63.7142,6757.0
2020-08-19 10:00:00,71.92,71.95,71.73,71.77,7356.0,63.723,63.7496,63.5547,63.5901,7356.0
2020-08-19 10:30:00,71.8,71.82,71.48,71.65,7031.0,63.6167,63.6344,63.3332,63.4838,7031.0
2020-08-19 11:00:00,71.65,71.71,71.43,71.66,10520.0,63.4838,63.5369,63.2889,63.4926,10520.0
2020-08-19 11:30:00,71.69,71.75,71.46,71.48,4060.0,63.5192,63.5724,63.3154,63.3332,4060.0
2020-08-19 12:00:00,71.43,71.43,71.2,71.22,4714.0,63.2889,63.2889,63.0851,63.1028,4714.0
2020-08-19 12:30:00,71.31,71.35,71.09,71.16,4508.0,63.1825,63.218,62.9876,63.0496,4508.0
2020-08-19 13:00:00,71.23,71.27,71.13,71.19,3295.0,63.1117,63.1471,63.0231,63.0762,3295.0
2020-08-19 13:30:00,71.11,71.23,71.04,71.2,3455.0,63.0053,63.1117,62.9433,63.0851,3455.0
2020-08-19 14:00:00,71.28,71.39,70.95,71.13,5245.0,63.156,63.2534,62.8636,63.0231,5245.0
2020-08-19 14:30:00,71.03,71.22,70.97,71.22,4495.0,62.9345,63.1028,62.8813,63.1028,4495.0
2020-08-19 15:00:00,71.19,71.19,70.93,70.95,6109.0,63.0762,63.0762,62.8458,62.8636,6109.0
2020-08-19 15:30:00,70.99,71.09,70.81,71.07,35520.0,62.899,62.9876,62.7395,62.9699,35520.0
2020-08-20 09:30:00,69.43,69.89,69.19,69.69,22712.0,61.5168,61.9244,61.3042,61.7472,22712.0
2020-08-20 10:00:00,69.68,70.02,69.66,69.95,14862.0,61.7383,62.0396,61.7206,61.9775,14862.0
2020-08-20 10:30:00,69.98,70.09,69.74,69.77,44499.0,62.0041,62.1016,61.7915,61.8181,44499.0
2020-08-20 11:00:00,69.82,69.95,69.65,69.94,17594.0,61.8624,61.9775,61.7117,61.9687,17594.0
2020-08-20 11:30:00,69.95,69.97,69.77,69.8,4698.0,61.9775,61.9953,61.8181,61.8446,4698.0
2020-08-20 12:00:00,69.74,69.9,69.74,69.88,2894.0,61.7915,61.9332,61.7915,61.9155,2894.0
2020-08-20 12:30:00,69.86,69.91,69.82,69.83,5746.0,61.8978,61.9421,61.8624,61.8712,5746.0
2020-08-20 13:00:00,69.88,69.89,69.72,69.73,6125.0,61.9155,61.9244,61.7738,61.7826,6125.0
2020-08-20 13:30:00,69.74,69.91,69.62,69.8,24219.0,61.7915,61.9421,61.6852,61.8446,24219.0
2020-08-20 14:00:00,69.8,70.1,69.8,69.97,24437.0,61.8446,62.1104,61.8446,61.9953,24437.0
2020-08-20 14:30:00,69.98,70.15,69.98,70.06,5811.0,62.0041,62.1547,62.0041,62.075,5811.0
2020-08-20 15:00:00,70.09,70.17,69.98,69.98,15212.0,62.1016,62.1725,62.0041,62.0041,15212.0
2020-08-20 15:30:00,69.97,70.11,69.63,69.85,37193.0,61.9953,62.1193,61.694,61.8889,37193.0
2020-08-21 09:30:00,68.9,69.19,68.66,69.11,18804.0,61.0472,61.3042,60.8346,61.2333,18804.0
2020-08-21 10:00:00,69.2,69.2,68.95,68.95,4300.0,61.313,61.313,61.0915,61.0915,4300.0
2020-08-21 10:30:00,69.04,69.17,68.92,69.12,3370.0,61.1713,61.2864,61.0649,61.2421,3370.0
2020-08-21 11:00:00,69.12,69.27,69.05,69.22,11140.0,61.2421,61.375,61.1801,61.3307,11140.0
2020-08-21 11:30:00,69.19,69.25,69.13,69.13,999.0,61.3042,61.3573,61.251,61.251,999.0
2020-08-21 12:00:00,69.16,69.31,69.11,69.31,2500.0,61.2776,61.4105,61.2333,61.4105,2500.0
2020-08-21 12:30:00,69.33,69.35,69.2,69.2,2100.0,61.4282,61.4459,61.313,61.313,2100.0
2020-08-21 13:00:00,69.17,69.22,69.1,69.14,1500.0,61.2864,61.3307,61.2244,61.2599,1500.0
2020-08-21 13:30:00,69.15,69.42,69.14,69.41,3711.0,61.2687,61.5079,61.2599,61.4991,3711.0
2020-08-21 14:00:00,69.49,69.51,69.42,69.48,3612.0,61.57,61.5877,61.5079,61.5611,3612.0
2020-08-21 14:30:00,69.48,69.48,69.39,69.43,2100.0,61.5611,61.5611,61.4814,61.5168,2100.0
2020-08-21 15:00:00,69.45,69.54,69.41,69.41,2816.0,61.5345,61.6143,61.4991,61.4991,2816.0
2020-08-21 15:30:00,69.39,69.46,69.2,69.31,17082.0,61.4814,61.5434,61.313,61.4105,17082.0
2020-08-24 09:30:00,70.28,70.37,69.89,70.04,12754.0,62.2699,62.3497,61.9244,62.0573,12754.0
2020-08-24 10:00:00,70.13,70.6,70.13,70.41,8303.0,62.137,62.5535,62.137,62.3851,8303.0
2020-08-24 10:30:00,70.41,70.83,70.41,70.73,3901.0,62.3851,62.7572,62.3851,62.6686,3901.0
2020-08-24 11:00:00,70.73,70.9,70.73,70.76,10751.0,62.6686,62.8193,62.6686,62.6952,10751.0
2020-08-24 11:30:00,70.88,70.96,70.86,70.88,3700.0,62.8015,62.8724,62.7838,62.8015,3700.0
2020-08-24 12:00:00,70.79,70.97,70.79,70.91,3000.0,62.7218,62.8813,62.7218,62.8281,3000.0
2020-08-24 12:30:00,70.88,70.88,70.72,70.74,3300.0,62.8015,62.8015,62.6598,62.6775,3300.0
2020-08-24 13:00:00,70.75,70.79,70.55,70.66,3514.0,62.6864,62.7218,62.5092,62.6066,3514.0
2020-08-24 13:30:00,70.69,70.81,70.63,70.69,3400.0,62.6332,62.7395,62.58,62.6332,3400.0
2020-08-24 14:00:00,70.63,70.69,70.63,70.67,4410.0,62.58,62.6332,62.58,62.6155,4410.0
2020-08-24 14:30:00,70.68,70.73,70.54,70.63,4127.0,62.6243,62.6686,62.5003,62.58,4127.0
2020-08-24 15:00:00,70.64,70.64,70.45,70.63,10801.0,62.5889,62.5889,62.4206,62.58,10801.0
2020-08-24 15:30:00,70.63,70.95,70.59,70.94,18284.0,62.58,62.8636,62.5446,62.8547,18284.0
2020-08-25 09:30:00,74.42,74.55,73.77,74.32,89022.0,65.9381,66.0533,65.3622,65.8495,89022.0
2020-08-25 10:00:00,74.38,74.6,73.81,74.04,55509.0,65.9026,66.0976,65.3976,65.6014,55509.0
2020-08-25 10:30:00,74.0,74.04,73.79,73.81,25580.0,65.5659,65.6014,65.3799,65.3976,25580.0
2020-08-25 11:00:00,73.81,73.93,73.03,73.03,29330.0,65.3976,65.5039,64.7065,64.7065,29330.0
2020-08-25 11:30:00,72.97,72.99,72.35,72.36,14092.0,64.6533,64.6711,64.104,64.1129,14092.0
2020-08-25 12:00:00,72.32,72.48,72.07,72.34,15382.0,64.0774,64.2192,63.8559,64.0951,15382.0
2020-08-25 12:30:00,72.33,72.35,72.15,72.26,12935.0,64.0863,64.104,63.9268,64.0243,12935.0
2020-08-25 13:00:00,72.2,72.37,72.12,72.34,19705.0,63.9711,64.1217,63.9002,64.0951,19705.0
2020-08-25 13:30:00,72.37,72.39,72.21,72.26,8325.0,64.1217,64.1394,63.98,64.0243,8325.0
2020-08-25 14:00:00,72.26,72.31,72.23,72.3,12736.0,64.0243,64.0686,63.9977,64.0597,12736.0
2020-08-25 14:30:00,72.28,72.38,72.25,72.36,17025.0,64.042,64.1306,64.0154,64.1129,17025.0
2020-08-25 15:00:00,72.36,72.48,72.31,72.44,27176.0,64.1129,64.2192,64.0686,64.1837,27176.0
2020-08-25 15:30:00,72.45,72.67,72.41,72.62,63439.0,64.1926,64.3875,64.1572,64.3432,63439.0
2020-08-26 09:30:00,75.01,75.6,74.66,75.35,113991.0,66.4608,66.9836,66.1507,66.7621,113991.0
2020-08-26 10:00:00,75.39,75.49,75.15,75.46,38404.0,66.7975,66.8861,66.5849,66.8595,38404.0
2020-08-26 10:30:00,75.5,76.04,75.44,75.97,41208.0,66.895,67.3734,66.8418,67.3114,41208.0
2020-08-26 11:00:00,75.96,76.26,75.83,76.11,58824.0,67.3026,67.5684,67.1874,67.4355,58824.0
2020-08-26 11:30:00,76.06,76.06,75.51,75.68,19514.0,67.3912,67.3912,66.9038,67.0545,19514.0
2020-08-26 12:00:00,75.72,75.81,75.5,75.56,25285.0,67.0899,67.1697,66.895,66.9482,25285.0
2020-08-26 12:30:00,75.56,75.77,75.5,75.61,9800.0,66.9482,67.1342,66.895,66.9925,9800.0
2020-08-26 13:00:00,75.65,75.77,75.64,75.66,27704.0,67.0279,67.1342,67.019,67.0368,27704.0
2020-08-26 13:30:00,75.62,75.65,75.51,75.56,14367.0,67.0013,67.0279,66.9038,66.9482,14367.0
2020-08-26 14:00:00,75.58,75.78,75.52,75.74,13689.0,66.9659,67.1431,66.9127,67.1076,13689.0
2020-08-26 14:30:00,75.74,75.77,75.57,75.7,19612.0,67.1076,67.1342,66.957,67.0722,19612.0
2020-08-26 15:00:00,75.7,75.76,75.67,75.7,16785.0,67.0722,67.1254,67.0456,67.0722,16785.0
2020-08-26 15:30:00,75.7,75.77,75.64,75.69,68540.0,67.0722,67.1342,67.019,67.0633,68540.0
2020-08-27 09:30:00,79.07,79.18,78.04,78.34,98433.0,70.0581,70.1556,69.1455,69.4113,98433.0
2020-08-27 10:00:00,78.3,78.33,77.9,78.27,95305.0,69.3759,69.4024,69.0215,69.3493,95305.0
2020-08-27 10:30:00,78.26,78.41,77.87,78.26,34795.0,69.3404,69.4733,68.9949,69.3404,34795.0
2020-08-27 11:00:00,78.3,78.3,77.49,77.75,40586.0,69.3759,69.3759,68.6582,68.8885,40586.0
2020-08-27 11:30:00,77.73,77.8,77.47,77.8,10918.0,68.8708,68.9328,68.6405,68.9328,10918.0
2020-08-27 12:00:00,77.85,77.88,77.31,77.32,18608.0,68.9772,69.0037,68.4987,68.5076,18608.0
2020-08-27 12:30:00,77.32,77.49,77.22,77.42,18084.0,68.5076,68.6582,68.419,68.5962,18084.0
2020-08-27 13:00:00,77.39,77.78,77.27,77.77,8426.0,68.5696,68.9151,68.4633,68.9063,8426.0
2020-08-27 13:30:00,77.77,77.82,77.59,77.75,12399.0,68.9063,68.9506,68.7468,68.8885,12399.0
2020-08-27 14:00:00,77.75,77.87,77.72,77.82,16078.0,68.8885,68.9949,68.862,68.9506,16078.0
2020-08-27 14:30:00,77.8,77.86,77.74,77.82,24158.0,68.9328,68.986,68.8797,68.9506,24158.0
2020-08-27 15:00:00,77.8,77.88,77.7,77.77,26656.0,68.9328,69.0037,68.8442,68.9063,26656.0
2020-08-27 15:30:00,77.78,77.82,77.44,77.44,105231.0,68.9151,68.9506,68.6139,68.6139,105231.0
2020-08-28 09:30:00,78.3,79.2,78.3,79.17,60417.0,69.3759,70.1733,69.3759,70.1467,60417.0
2020-08-28 10:00:00,79.25,79.25,78.71,78.71,18867.0,70.2176,70.2176,69.7391,69.7391,18867.0
2020-08-28 10:30:00,78.73,79.02,78.53,78.68,16870.0,69.7569,70.0138,69.5796,69.7126,16870.0
2020-08-28 11:00:00,78.7,78.89,78.62,78.77,16916.0,69.7303,69.8986,69.6594,69.7923,16916.0
2020-08-28 11:30:00,78.76,78.86,78.71,78.78,6195.0,69.7834,69.872,69.7391,69.8012,6195.0
2020-08-28 12:00:00,78.67,78.93,78.67,78.92,4007.0,69.7037,69.9341,69.7037,69.9252,4007.0
2020-08-28 12:30:00,78.92,78.92,78.71,78.73,5907.0,69.9252,69.9252,69.7391,69.7569,5907.0
2020-08-28 13:00:00,78.72,78.8,78.59,78.6,9796.0,69.748,69.8189,69.6328,69.6417,9796.0
2020-08-28 13:30:00,78.62,78.74,78.56,78.7,17548.0,69.6594,69.7657,69.6062,69.7303,17548.0
2020-08-28 14:00:00,78.67,78.84,78.67,78.82,12152.0,69.7037,69.8543,69.7037,69.8366,12152.0
2020-08-28 14:30:00,78.81,79.02,78.79,78.97,12548.0,69.8277,70.0138,69.81,69.9695,12548.0
2020-08-28 15:00:00,78.98,79.13,78.87,79.11,24937.0,69.9784,70.1113,69.8809,70.0935,24937.0
2020-08-28 15:30:00,79.11,79.4,79.06,79.06,85050.0,70.0935,70.3505,70.0492,70.0492,85050.0
2020-08-31 09:30:00,80.12,80.24,78.76,79.05,49473.0,70.9884,71.0948,69.7834,70.0404,49473.0
2020-08-31 10:00:00,79.03,79.22,78.89,79.16,21423.0,70.0227,70.191,69.8986,70.1378,21423.0
2020-08-31 10:30:00,79.17,79.27,79.04,79.2,19082.0,70.1467,70.2353,70.0315,70.1733,19082.0
2020-08-31 11:00:00,79.16,79.2,78.45,78.45,10373.0,70.1378,70.1733,69.5088,69.5088,10373.0
2020-08-31 11:30:00,78.42,78.44,78.21,78.25,14555.0,69.4822,69.4999,69.2961,69.3316,14555.0
2020-08-31 12:00:00,78.21,78.36,78.16,78.29,9540.0,69.2961,69.429,69.2518,69.367,9540.0
2020-08-31 12:30:00,78.27,78.27,78.13,78.22,11355.0,69.3493,69.3493,69.2252,69.305,11355.0
2020-08-31 13:00:00,78.22,78.22,77.62,77.67,22603.0,69.305,69.305,68.7734,68.8177,22603.0
2020-08-31 13:30:00,77.7,78.01,77.65,78.01,28156.0,68.8442,69.1189,68.7999,69.1189,28156.0
2020-08-31 14:00:00,78.02,78.08,77.91,78.02,9702.0,69.1278,69.1809,69.0303,69.1278,9702.0
2020-08-31 14:30:00,78.04,78.16,77.9,78.15,16034.0,69.1455,69.2518,69.0215,69.243,16034.0
2020-08-31 15:00:00,78.15,78.41,78.13,78.41,35857.0,69.243,69.4733,69.2252,69.4733,35857.0
2020-08-31 15:30:00,78.39,78.61,78.19,78.33,133849.0,69.4556,69.6505,69.2784,69.4024,133849.0
2020-09-01 09:30:00,78.0,78.35,77.59,78.07,27163.0,69.1101,69.4202,68.7468,69.1721,27163.0
2020-09-01 10:00:00,78.13,78.88,78.13,78.88,13783.0,69.2252,69.8898,69.2252,69.8898,13783.0
2020-09-01 10:30:00,78.93,79.0,78.65,78.68,8850.0,69.9341,69.9961,69.686,69.7126,8850.0
2020-09-01 11:00:00,78.51,78.56,78.0,78.03,30431.0,69.5619,69.6062,69.1101,69.1366,30431.0
2020-09-01 11:30:00,78.05,78.05,77.83,77.84,11208.0,69.1544,69.1544,68.9594,68.9683,11208.0
2020-09-01 12:00:00,77.86,77.93,77.82,77.86,5154.0,68.986,69.048,68.9506,68.986,5154.0
2020-09-01 12:30:00,77.85,78.0,77.85,77.94,5770.0,68.9772,69.1101,68.9772,69.0569,5770.0
2020-09-01 13:00:00,77.94,78.11,77.91,78.04,13886.0,69.0569,69.2075,69.0303,69.1455,13886.0
2020-09-01 13:30:00,78.11,78.15,78.01,78.01,6245.0,69.2075,69.243,69.1189,69.1189,6245.0
2020-09-01 14:00:00,78.01,78.03,77.95,78.02,7701.0,69.1189,69.1366,69.0658,69.1278,7701.0
2020-09-01 14:30:00,78.04,78.08,77.93,78.06,14795.0,69.1455,69.1809,69.048,69.1632,14795.0
2020-09-01 15:00:00,78.08,78.09,77.97,78.01,7994.0,69.1809,69.1898,69.0835,69.1189,7994.0
2020-09-01 15:30:00,78.04,78.48,77.94,78.44,82207.0,69.1455,69.5353,69.0569,69.4999,82207.0
2020-09-02 09:30:00,79.4,79.55,78.87,79.02,15426.0,70.3505,70.4834,69.8809,70.0138,15426.0
2020-09-02 10:00:00,79.07,79.52,78.68,79.51,17978.0,70.0581,70.4568,69.7126,70.448,17978.0
2020-09-02 10:30:00,79.57,79.78,79.47,79.63,10709.0,70.5011,70.6872,70.4125,70.5543,10709.0
2020-09-02 11:00:00,79.67,79.86,79.59,79.79,15782.0,70.5897,70.7581,70.5188,70.696,15782.0
2020-09-02 11:30:00,79.8,79.89,79.47,79.68,5356.0,70.7049,70.7846,70.4125,70.5986,5356.0
2020-09-02 12:00:00,79.75,79.75,79.49,79.56,4827.0,70.6606,70.6606,70.4302,70.4923,4827.0
2020-09-02 12:30:00,79.54,79.62,79.33,79.37,5129.0,70.4745,70.5454,70.2885,70.3239,5129.0
2020-09-02 13:00:00,79.34,79.47,79.28,79.45,35862.0,70.2973,70.4125,70.2442,70.3948,35862.0
2020-09-02 13:30:00,79.44,79.62,79.39,79.57,20137.0,70.3859,70.5454,70.3416,70.5011,20137.0
2020-09-02 14:00:00,79.58,79.6,79.34,79.51,9886.0,70.51,70.5277,70.2973,70.448,9886.0
2020-09-02 14:30:00,79.48,79.7,79.47,79.69,15399.0,70.4214,70.6163,70.4125,70.6074,15399.0
2020-09-02 15:00:00,79.7,79.96,79.69,79.91,13798.0,70.6163,70.8467,70.6074,70.8024,13798.0
2020-09-02 15:30:00,79.92,80.12,79.75,79.82,69235.0,70.8112,70.9884,70.6606,70.7226,69235.0
2020-09-03 09:30:00,78.71,78.95,77.5,78.64,91233.0,69.7391,69.9518,68.667,69.6771,91233.0
2020-09-03 10:00:00,78.55,79.04,77.17,77.19,72869.0,69.5974,70.0315,68.3747,68.3924,72869.0
2020-09-03 10:30:00,77.18,78.25,77.03,77.75,92545.0,68.3835,69.3316,68.2506,68.8885,92545.0
2020-09-03 11:00:00,77.74,77.74,76.42,77.06,101914.0,68.8797,68.8797,67.7101,68.2772,101914.0
2020-09-03 11:30:00,77.06,77.84,76.98,77.59,6748.0,68.2772,68.9683,68.2063,68.7468,6748.0
2020-09-03 12:00:00,77.55,77.7,77.47,77.52,3957.0,68.7113,68.8442,68.6405,68.6848,3957.0
2020-09-03 12:30:00,77.44,77.44,76.92,77.01,9841.0,68.6139,68.6139,68.1531,68.2329,9841.0
2020-09-03 13:00:00,76.96,77.12,76.84,77.0,5820.0,68.1886,68.3304,68.0823,68.224,5820.0
2020-09-03 13:30:00,77.06,77.26,76.9,77.16,18526.0,68.2772,68.4544,68.1354,68.3658,18526.0
2020-09-03 14:00:00,77.12,77.23,76.96,77.16,13753.0,68.3304,68.4278,68.1886,68.3658,13753.0
2020-09-03 14:30:00,77.2,77.33,76.85,76.98,19171.0,68.4012,68.5164,68.0911,68.2063,19171.0
2020-09-03 15:00:00,76.97,77.12,76.82,76.91,28990.0,68.1974,68.3304,68.0645,68.1443,28990.0
2020-09-03 15:30:00,76.88,77.13,76.49,76.85,83379.0,68.1177,68.3392,67.7722,68.0911,83379.0
2020-09-04 09:30:00,78.54,79.25,78.17,78.37,29573.0,69.5885,70.2176,69.2607,69.4379,29573.0
2020-09-04 10:00:00,78.49,78.57,77.35,77.47,18996.0,69.5442,69.6151,68.5341,68.6405,18996.0
2020-09-04 10:30:00,77.45,77.66,76.52,77.11,16300.0,68.6227,68.8088,67.7987,68.3215,16300.0
2020-09-04 11:00:00,76.86,76.86,76.43,76.61,26480.0,68.1,68.1,67.719,67.8785,26480.0
2020-09-04 11:30:00,76.63,77.06,76.63,77.06,4663.0,67.8962,68.2772,67.8962,68.2772,4663.0
2020-09-04 12:00:00,77.1,77.37,76.92,77.37,3601.0,68.3126,68.5519,68.1531,68.5519,3601.0
2020-09-04 12:30:00,77.36,77.68,77.27,77.53,5655.0,68.543,68.8265,68.4633,68.6936,5655.0
2020-09-04 13:00:00,77.51,77.68,77.3,77.39,25332.0,68.6759,68.8265,68.4898,68.5696,25332.0
2020-09-04 13:30:00,77.39,77.44,77.2,77.37,8801.0,68.5696,68.6139,68.4012,68.5519,8801.0
2020-09-04 14:00:00,77.39,77.58,77.27,77.58,5230.0,68.5696,68.7379,68.4633,68.7379,5230.0
2020-09-04 14:30:00,77.59,78.28,77.55,78.28,7493.0,68.7468,69.3581,68.7113,69.3581,7493.0
2020-09-04 15:00:00,78.31,78.35,77.96,78.29,9808.0,69.3847,69.4202,69.0746,69.367,9808.0
2020-09-04 15:30:00,78.24,78.28,77.66,77.84,33892.0,69.3227,69.3581,68.8088,68.9683,33892.0
2020-09-08 09:30:00,77.44,77.89,76.73,77.89,60690.0,68.6139,69.0126,67.9848,69.0126,60690.0
2020-09-08 10:00:00,77.94,78.78,77.54,78.78,21542.0,69.0569,69.8012,68.7025,69.8012,21542.0
2020-09-08 10:30:00,78.79,79.16,78.64,78.92,22375.0,69.81,70.1378,69.6771,69.9252,22375.0
2020-09-08 11:00:00,78.85,79.39,78.47,78.47,34819.0,69.8632,70.3416,69.5265,69.5265,34819.0
2020-09-08 11:30:00,78.51,78.52,78.18,78.4,14084.0,69.5619,69.5708,69.2695,69.4645,14084.0
2020-09-08 12:00:00,78.41,79.07,78.37,78.98,10256.0,69.4733,70.0581,69.4379,69.9784,10256.0
2020-09-08 12:30:00,79.0,79.14,78.93,79.03,15226.0,69.9961,70.1201,69.9341,70.0227,15226.0
2020-09-08 13:00:00,79.03,79.12,78.88,79.04,5502.0,70.0227,70.1024,69.8898,70.0315,5502.0
2020-09-08 13:30:00,79.0,79.09,78.89,79.05,11530.0,69.9961,70.0758,69.8986,70.0404,11530.0
2020-09-08 14:00:00,79.05,79.12,78.71,78.71,12771.0,70.0404,70.1024,69.7391,69.7391,12771.0
2020-09-08 14:30:00,78.66,78.71,78.02,78.37,9202.0,69.6948,69.7391,69.1278,69.4379,9202.0
2020-09-08 15:00:00,78.35,78.39,77.96,78.34,12454.0,69.4202,69.4556,69.0746,69.4113,12454.0
2020-09-08 15:30:00,78.34,78.41,77.5,77.51,63695.0,69.4113,69.4733,68.667,68.6759,63695.0
2020-09-09 09:30:00,78.11,78.63,78.04,78.62,24829.0,69.2075,69.6683,69.1455,69.6594,24829.0
2020-09-09 10:00:00,78.65,78.65,78.19,78.36,8635.0,69.686,69.686,69.2784,69.429,8635.0
2020-09-09 10:30:00,78.26,78.36,78.09,78.15,9257.0,69.3404,69.429,69.1898,69.243,9257.0
2020-09-09 11:00:00,78.2,78.46,78.11,78.33,12293.0,69.2873,69.5176,69.2075,69.4024,12293.0
2020-09-09 11:30:00,78.35,78.42,78.11,78.11,5848.0,69.4202,69.4822,69.2075,69.2075,5848.0
2020-09-09 12:00:00,78.15,78.28,78.15,78.22,3204.0,69.243,69.3581,69.243,69.305,3204.0
2020-09-09 12:30:00,78.21,78.21,78.05,78.09,4911.0,69.2961,69.2961,69.1544,69.1898,4911.0
2020-09-09 13:00:00,78.1,78.35,78.1,78.23,3178.0,69.1987,69.4202,69.1987,69.3138,3178.0
2020-09-09 13:30:00,78.29,78.39,78.28,78.37,4617.0,69.367,69.4556,69.3581,69.4379,4617.0
2020-09-09 14:00:00,78.39,78.41,78.2,78.22,5800.0,69.4556,69.4733,69.2873,69.305,5800.0
2020-09-09 14:30:00,78.29,78.43,78.27,78.43,5098.0,69.367,69.491,69.3493,69.491,5098.0
2020-09-09 15:00:00,78.42,78.73,78.41,78.71,12138.0,69.4822,69.7569,69.4733,69.7391,12138.0
2020-09-09 15:30:00,78.71,78.74,78.47,78.5,45469.0,69.7391,69.7657,69.5265,69.5531,45469.0
2020-09-10 09:30:00,80.46,80.82,80.17,80.55,51469.0,71.2897,71.6086,71.0327,71.3694,51469.0
2020-09-10 10:00:00,80.54,80.59,80.11,80.17,26697.0,71.3606,71.4049,70.9796,71.0327,26697.0
2020-09-10 10:30:00,80.19,80.39,79.29,79.29,23785.0,71.0505,71.2277,70.253,70.253,23785.0
2020-09-10 11:00:00,79.24,79.72,79.19,79.67,11725.0,70.2087,70.634,70.1644,70.5897,11725.0
2020-09-10 11:30:00,79.63,79.63,78.86,78.89,13951.0,70.5543,70.5543,69.872,69.8986,13951.0
2020-09-10 12:00:00,78.88,78.95,78.61,78.69,11236.0,69.8898,69.9518,69.6505,69.7214,11236.0
2020-09-10 12:30:00,78.69,78.74,78.36,78.58,4853.0,69.7214,69.7657,69.429,69.624,4853.0
2020-09-10 13:00:00,78.55,78.79,78.55,78.71,12496.0,69.5974,69.81,69.5974,69.7391,12496.0
2020-09-10 13:30:00,78.73,78.79,78.21,78.28,11778.0,69.7569,69.81,69.2961,69.3581,11778.0
2020-09-10 14:00:00,78.3,78.38,77.8,77.8,7379.0,69.3759,69.4467,68.9328,68.9328,7379.0
2020-09-10 14:30:00,77.71,78.36,77.67,78.29,16231.0,68.8531,69.429,68.8177,69.367,16231.0
2020-09-10 15:00:00,78.27,78.29,77.73,78.01,27644.0,69.3493,69.367,68.8708,69.1189,27644.0
2020-09-10 15:30:00,77.95,78.31,77.78,77.85,79867.0,69.0658,69.3847,68.9151,68.9772,79867.0
2020-09-11 09:30:00,77.5,77.7,77.17,77.25,27794.0,68.667,68.8442,68.3747,68.4455,27794.0
2020-09-11 10:00:00,77.26,77.75,77.16,77.37,18404.0,68.4544,68.8885,68.3658,68.5519,18404.0
2020-09-11 10:30:00,77.41,77.61,77.19,77.4,23030.0,68.5873,68.7645,68.3924,68.5784,23030.0
2020-09-11 11:00:00,77.45,77.78,77.45,77.67,12723.0,68.6227,68.9151,68.6227,68.8177,12723.0
2020-09-11 11:30:00,77.62,77.77,77.54,77.66,3520.0,68.7734,68.9063,68.7025,68.8088,3520.0
2020-09-11 12:00:00,77.65,78.0,77.65,77.89,5401.0,68.7999,69.1101,68.7999,69.0126,5401.0
2020-09-11 12:30:00,77.81,77.84,77.45,77.51,6913.0,68.9417,68.9683,68.6227,68.6759,6913.0
2020-09-11 13:00:00,77.41,77.48,77.16,77.16,7458.0,68.5873,68.6493,68.3658,68.3658,7458.0
2020-09-11 13:30:00,77.06,77.4,77.06,77.22,4346.0,68.2772,68.5784,68.2772,68.419,4346.0
2020-09-11 14:00:00,77.21,77.59,77.13,77.4,5108.0,68.4101,68.7468,68.3392,68.5784,5108.0
2020-09-11 14:30:00,77.37,77.81,77.37,77.81,12759.0,68.5519,68.9417,68.5519,68.9417,12759.0
2020-09-11 15:00:00,77.8,78.14,77.54,78.14,14369.0,68.9328,69.2341,68.7025,69.2341,14369.0
2020-09-11 15:30:00,78.14,78.32,78.1,78.27,52234.0,69.2341,69.3936,69.1987,69.3493,52234.0
2020-09-14 09:30:00,77.98,78.92,77.82,78.92,44345.0,69.0923,69.9252,68.9506,69.9252,44345.0
2020-09-14 10:00:00,78.92,79.0,78.39,78.4,12220.0,69.9252,69.9961,69.4556,69.4645,12220.0
2020-09-14 10:30:00,78.39,78.43,78.05,78.28,21429.0,69.4556,69.491,69.1544,69.3581,21429.0
2020-09-14 11:00:00,78.27,78.46,78.09,78.43,18479.0,69.3493,69.5176,69.1898,69.491,18479.0
2020-09-14 11:30:00,78.42,78.89,78.42,78.6,7547.0,69.4822,69.8986,69.4822,69.6417,7547.0
2020-09-14 12:00:00,78.62,78.78,78.56,78.77,6800.0,69.6594,69.8012,69.6062,69.7923,6800.0
2020-09-14 12:30:00,78.77,78.78,78.59,78.66,10640.0,69.7923,69.8012,69.6328,69.6948,10640.0
2020-09-14 13:00:00,78.73,78.93,78.7,78.84,16930.0,69.7569,69.9341,69.7303,69.8543,16930.0
2020-09-14 13:30:00,78.86,78.87,78.62,78.77,9696.0,69.872,69.8809,69.6594,69.7923,9696.0
2020-09-14 14:00:00,78.79,79.14,78.76,79.14,15775.0,69.81,70.1201,69.7834,70.1201,15775.0
2020-09-14 14:30:00,79.16,79.22,78.81,78.91,14411.0,70.1378,70.191,69.8277,69.9163,14411.0
2020-09-14 15:00:00,78.9,79.19,78.78,79.01,32529.0,69.9075,70.1644,69.8012,70.0049,32529.0
2020-09-14 15:30:00,79.03,79.37,78.9,79.0,105129.0,70.0227,70.3239,69.9075,69.9961,105129.0
2020-09-15 09:30:00,79.17,79.23,78.37,78.37,31152.0,70.1467,70.1999,69.4379,69.4379,31152.0
2020-09-15 10:00:00,78.37,78.48,78.05,78.34,18225.0,69.4379,69.5353,69.1544,69.4113,18225.0
2020-09-15 10:30:00,78.35,78.73,78.34,78.62,14318.0,69.4202,69.7569,69.4113,69.6594,14318.0
2020-09-15 11:00:00,78.59,78.81,78.48,78.63,25211.0,69.6328,69.8277,69.5353,69.6683,25211.0
2020-09-15 11:30:00,78.59,78.61,78.46,78.61,5944.0,69.6328,69.6505,69.5176,69.6505,5944.0
2020-09-15 12:00:00,78.6,78.69,78.57,78.66,8932.0,69.6417,69.7214,69.6151,69.6948,8932.0
2020-09-15 12:30:00,78.64,78.82,78.62,78.64,7462.0,69.6771,69.8366,69.6594,69.6771,7462.0
2020-09-15 13:00:00,78.64,78.68,78.52,78.55,6589.0,69.6771,69.7126,69.5708,69.5974,6589.0
2020-09-15 13:30:00,78.55,78.55,78.26,78.29,8648.0,69.5974,69.5974,69.3404,69.367,8648.0
2020-09-15 14:00:00,78.36,78.5,78.36,78.49,5604.0,69.429,69.5531,69.429,69.5442,5604.0
2020-09-15 14:30:00,78.5,78.56,78.42,78.52,10533.0,69.5531,69.6062,69.4822,69.5708,10533.0
2020-09-15 15:00:00,78.51,78.52,78.14,78.15,17446.0,69.5619,69.5708,69.2341,69.243,17446.0
2020-09-15 15:30:00,78.13,78.13,77.84,77.86,54969.0,69.2252,69.2252,68.9683,68.986,54969.0
2020-09-16 09:30:00,77.72,77.75,77.02,77.05,21306.0,68.862,68.8885,68.2417,68.2683,21306.0
2020-09-16 10:00:00,77.07,77.35,77.05,77.05,13797.0,68.2861,68.5341,68.2683,68.2683,13797.0
2020-09-16 10:30:00,77.04,77.1,76.84,77.0,19139.0,68.2595,68.3126,68.0823,68.224,19139.0
2020-09-16 11:00:00,76.97,77.46,76.93,77.25,43669.0,68.1974,68.6316,68.162,68.4455,43669.0
2020-09-16 11:30:00,77.2,77.2,76.95,76.95,17525.0,68.4012,68.4012,68.1797,68.1797,17525.0
2020-09-16 12:00:00,76.89,76.93,76.71,76.87,12167.0,68.1266,68.162,67.9671,68.1088,12167.0
2020-09-16 12:30:00,76.94,77.19,76.9,77.14,12664.0,68.1709,68.3924,68.1354,68.3481,12664.0
2020-09-16 13:00:00,77.08,77.19,76.84,76.84,9438.0,68.2949,68.3924,68.0823,68.0823,9438.0
2020-09-16 13:30:00,76.87,76.94,76.79,76.8,6552.0,68.1088,68.1709,68.038,68.0468,6552.0
2020-09-16 14:00:00,76.82,77.18,76.82,77.07,13161.0,68.0645,68.3835,68.0645,68.2861,13161.0
2020-09-16 14:30:00,77.09,77.18,76.53,76.59,23012.0,68.3038,68.3835,67.8076,67.8608,23012.0
2020-09-16 15:00:00,76.56,76.65,75.91,75.98,48796.0,67.8342,67.9139,67.2583,67.3203,48796.0
2020-09-16 15:30:00,75.95,76.15,75.42,75.73,159287.0,67.2937,67.4709,66.8241,67.0988,159287.0
2020-09-17 09:30:00,75.45,75.49,74.58,74.76,64269.0,66.8507,66.8861,66.0798,66.2393,64269.0
2020-09-17 10:00:00,74.77,75.31,74.68,75.19,48038.0,66.2482,66.7266,66.1684,66.6203,48038.0
2020-09-17 10:30:00,75.22,75.45,75.12,75.19,42692.0,66.6469,66.8507,66.5583,66.6203,42692.0
2020-09-17 11:00:00,75.19,75.42,75.19,75.28,39804.0,66.6203,66.8241,66.6203,66.7001,39804.0
2020-09-17 11:30:00,75.28,75.29,74.97,74.98,12109.0,66.7001,66.7089,66.4254,66.4343,12109.0
2020-09-17 12:00:00,75.0,75.09,74.51,74.59,13978.0,66.452,66.5317,66.0178,66.0887,13978.0
2020-09-17 12:30:00,74.61,75.02,74.56,74.98,15145.0,66.1064,66.4697,66.0621,66.4343,15145.0
2020-09-17 13:00:00,75.01,75.03,74.78,74.78,8664.0,66.4608,66.4786,66.2571,66.2571,8664.0
2020-09-17 13:30:00,74.85,74.91,74.67,74.72,11884.0,66.3191,66.3722,66.1596,66.2039,11884.0
2020-09-17 14:00:00,74.77,74.82,74.53,74.53,17367.0,66.2482,66.2925,66.0355,66.0355,17367.0
2020-09-17 14:30:00,74.5,74.59,74.32,74.55,17781.0,66.009,66.0887,65.8495,66.0533,17781.0
2020-09-17 15:00:00,74.56,74.65,74.36,74.42,22083.0,66.0621,66.1419,65.8849,65.9381,22083.0
2020-09-17 15:30:00,74.4,74.79,74.38,74.72,105383.0,65.9204,66.2659,65.9026,66.2039,105383.0
2020-09-18 09:30:00,75.38,75.54,74.84,74.99,23775.0,66.7887,66.9304,66.3102,66.4431,23775.0
2020-09-18 10:00:00,75.04,75.35,74.88,75.16,22050.0,66.4874,66.7621,66.3457,66.5937,22050.0
2020-09-18 10:30:00,75.16,75.18,74.85,74.98,49577.0,66.5937,66.6115,66.3191,66.4343,49577.0
2020-09-18 11:00:00,74.96,75.16,74.72,74.72,33129.0,66.4165,66.5937,66.2039,66.2039,33129.0
2020-09-18 11:30:00,74.74,74.74,74.2,74.23,17907.0,66.2216,66.2216,65.7432,65.7697,17907.0
2020-09-18 12:00:00,74.28,74.31,73.88,73.91,20563.0,65.814,65.8406,65.4596,65.4862,20563.0
2020-09-18 12:30:00,73.81,73.82,73.27,73.32,14740.0,65.3976,65.4065,64.9192,64.9635,14740.0
2020-09-18 13:00:00,73.31,73.43,72.89,72.89,13529.0,64.9546,65.0609,64.5825,64.5825,13529.0
2020-09-18 13:30:00,72.83,73.2,72.78,73.2,16802.0,64.5293,64.8571,64.485,64.8571,16802.0
2020-09-18 14:00:00,73.23,73.35,73.1,73.28,20121.0,64.8837,64.99,64.7685,64.928,20121.0
2020-09-18 14:30:00,73.31,73.41,73.2,73.29,31914.0,64.9546,65.0432,64.8571,64.9369,31914.0
2020-09-18 15:00:00,73.24,73.46,73.2,73.32,31770.0,64.8926,65.0875,64.8571,64.9635,31770.0
2020-09-18 15:30:00,73.34,73.65,73.1,73.11,144510.0,64.9812,65.2558,64.7685,64.7774,144510.0
2020-09-21 09:30:00,71.32,71.43,70.44,71.01,45766.0,63.1914,63.2889,62.4117,62.9167,45766.0
2020-09-21 10:00:00,71.0,71.1,70.21,70.24,30002.0,62.9079,62.9965,62.2079,62.2345,30002.0
2020-09-21 10:30:00,70.27,70.41,69.78,70.37,22508.0,62.2611,62.3851,61.8269,62.3497,22508.0
2020-09-21 11:00:00,70.36,70.77,70.16,70.36,34766.0,62.3408,62.7041,62.1636,62.3408,34766.0
2020-09-21 11:30:00,70.31,70.62,70.16,70.56,5816.0,62.2965,62.5712,62.1636,62.518,5816.0
2020-09-21 12:00:00,70.53,71.01,70.53,70.95,7875.0,62.4914,62.9167,62.4914,62.8636,7875.0
2020-09-21 12:30:00,70.9,70.99,70.41,70.48,9507.0,62.8193,62.899,62.3851,62.4471,9507.0
2020-09-21 13:00:00,70.54,70.87,70.39,70.86,15115.0,62.5003,62.7927,62.3674,62.7838,15115.0
2020-09-21 13:30:00,70.86,71.03,70.8,70.85,18783.0,62.7838,62.9345,62.7307,62.775,18783.0
2020-09-21 14:00:00,70.81,71.0,70.78,70.99,8957.0,62.7395,62.9079,62.7129,62.899,8957.0
2020-09-21 14:30:00,70.98,71.12,70.72,71.1,10478.0,62.8902,63.0142,62.6598,62.9965,10478.0
2020-09-21 15:00:00,71.03,71.33,71.02,71.25,12522.0,62.9345,63.2003,62.9256,63.1294,12522.0
2020-09-21 15:30:00,71.25,71.4,71.1,71.28,61993.0,63.1294,63.2623,62.9965,63.156,61993.0
2020-09-22 09:30:00,72.12,72.44,71.62,71.71,21476.0,63.9002,64.1837,63.4572,63.5369,21476.0
2020-09-22 10:00:00,71.64,72.19,71.61,72.15,14830.0,63.4749,63.9622,63.4483,63.9268,14830.0
2020-09-22 10:30:00,72.16,72.25,71.36,71.42,8159.0,63.9357,64.0154,63.2268,63.28,8159.0
2020-09-22 11:00:00,71.4,71.63,71.11,71.15,17985.0,63.2623,63.4661,63.0053,63.0408,17985.0
2020-09-22 11:30:00,71.23,71.35,71.03,71.3,5729.0,63.1117,63.218,62.9345,63.1737,5729.0
2020-09-22 12:00:00,71.35,71.69,71.35,71.63,6916.0,63.218,63.5192,63.218,63.4661,6916.0
2020-09-22 12:30:00,71.64,71.65,71.13,71.2,5700.0,63.4749,63.4838,63.0231,63.0851,5700.0
2020-09-22 13:00:00,71.18,71.3,71.1,71.14,5815.0,63.0674,63.1737,62.9965,63.0319,5815.0
2020-09-22 13:30:00,71.11,71.34,71.02,71.29,11570.0,63.0053,63.2091,62.9256,63.1648,11570.0
2020-09-22 14:00:00,71.4,71.48,71.27,71.37,11550.0,63.2623,63.3332,63.1471,63.2357,11550.0
2020-09-22 14:30:00,71.43,71.58,71.32,71.55,24250.0,63.2889,63.4218,63.1914,63.3952,24250.0
2020-09-22 15:00:00,71.5,71.56,71.28,71.5,33449.0,63.3509,63.404,63.156,63.3509,33449.0
2020-09-22 15:30:00,71.5,71.81,71.42,71.64,78316.0,63.3509,63.6256,63.28,63.4749,78316.0
2020-09-23 09:30:00,71.71,72.09,71.54,71.83,38762.0,63.5369,63.8736,63.3863,63.6433,38762.0
2020-09-23 10:00:00,71.84,71.86,71.35,71.59,19732.0,63.6521,63.6699,63.218,63.4306,19732.0
2020-09-23 10:30:00,71.58,71.68,71.18,71.39,13625.0,63.4218,63.5104,63.0674,63.2534,13625.0
2020-09-23 11:00:00,71.28,71.71,71.16,71.23,21583.0,63.156,63.5369,63.0496,63.1117,21583.0
2020-09-23 11:30:00,71.2,71.43,71.09,71.14,6401.0,63.0851,63.2889,62.9876,63.0319,6401.0
2020-09-23 12:00:00,71.08,71.2,70.98,71.18,5709.0,62.9788,63.0851,62.8902,63.0674,5709.0
2020-09-23 12:30:00,71.15,71.32,71.08,71.25,3300.0,63.0408,63.1914,62.9788,63.1294,3300.0
2020-09-23 13:00:00,71.41,71.45,71.3,71.38,5511.0,63.2711,63.3066,63.1737,63.2446,5511.0
2020-09-23 13:30:00,71.33,71.35,70.95,71.04,10182.0,63.2003,63.218,62.8636,62.9433,10182.0
2020-09-23 14:00:00,71.0,71.2,70.76,70.8,21855.0,62.9079,63.0851,62.6952,62.7307,21855.0
2020-09-23 14:30:00,70.73,70.79,70.33,70.33,6354.0,62.6686,62.7218,62.3142,62.3142,6354.0
2020-09-23 15:00:00,70.34,70.49,70.08,70.42,12104.0,62.3231,62.456,62.0927,62.394,12104.0
2020-09-23 15:30:00,70.42,70.54,70.08,70.11,35227.0,62.394,62.5003,62.0927,62.1193,35227.0
2020-09-24 09:30:00,69.42,69.59,68.77,69.4,21921.0,61.5079,61.6586,60.932,61.4902,21921.0
2020-09-24 10:00:00,69.39,69.74,69.11,69.3,24417.0,61.4814,61.7915,61.2333,61.4016,24417.0
2020-09-24 10:30:00,69.25,69.28,68.96,69.18,16503.0,61.3573,61.3839,61.1004,61.2953,16503.0
2020-09-24 11:00:00,69.16,69.38,68.88,69.3,18102.0,61.2776,61.4725,61.0295,61.4016,18102.0
2020-09-24 11:30:00,69.32,70.15,69.32,70.15,8987.0,61.4193,62.1547,61.4193,62.1547,8987.0
2020-09-24 12:00:00,70.12,70.25,69.81,69.81,11797.0,62.1282,62.2434,61.8535,61.8535,11797.0
2020-09-24 12:30:00,69.77,69.95,69.42,69.95,7172.0,61.8181,61.9775,61.5079,61.9775,7172.0
2020-09-24 13:00:00,69.98,70.27,69.93,70.13,12294.0,62.0041,62.2611,61.9598,62.137,12294.0
2020-09-24 13:30:00,70.05,70.3,70.03,70.05,7135.0,62.0661,62.2877,62.0484,62.0661,7135.0
2020-09-24 14:00:00,70.05,70.11,69.68,69.73,6402.0,62.0661,62.1193,61.7383,61.7826,6402.0
2020-09-24 14:30:00,69.76,69.88,69.43,69.43,22661.0,61.8092,61.9155,61.5168,61.5168,22661.0
2020-09-24 15:00:00,69.37,69.45,68.9,68.99,22911.0,61.4636,61.5345,61.0472,61.127,22911.0
2020-09-24 15:30:00,68.98,69.38,68.87,69.35,43009.0,61.1181,61.4725,61.0206,61.4459,43009.0
2020-09-25 09:30:00,68.92,69.15,68.71,69.05,43073.0,61.0649,61.2687,60.8789,61.1801,43073.0
2020-09-25 10:00:00,69.1,69.1,68.49,68.87,17982.0,61.2244,61.2244,60.6839,61.0206,17982.0
2020-09-25 10:30:00,68.85,69.05,68.62,68.93,32973.0,61.0029,61.1801,60.7991,61.0738,32973.0
2020-09-25 11:00:00,68.94,68.98,68.8,68.84,19348.0,61.0827,61.1181,60.9586,60.9941,19348.0
2020-09-25 11:30:00,68.83,68.92,68.52,68.59,10052.0,60.9852,61.0649,60.7105,60.7725,10052.0
2020-09-25 12:00:00,68.65,68.75,68.53,68.57,8147.0,60.8257,60.9143,60.7194,60.7548,8147.0
2020-09-25 12:30:00,68.58,68.86,68.53,68.86,9528.0,60.7637,61.0118,60.7194,61.0118,9528.0
2020-09-25 13:00:00,68.81,69.29,68.78,69.29,10305.0,60.9675,61.3928,60.9409,61.3928,10305.0
2020-09-25 13:30:00,69.32,69.54,69.24,69.54,6689.0,61.4193,61.6143,61.3485,61.6143,6689.0
2020-09-25 14:00:00,69.55,69.62,69.13,69.29,42539.0,61.6231,61.6852,61.251,61.3928,42539.0
2020-09-25 14:30:00,69.27,69.31,69.1,69.2,11144.0,61.375,61.4105,61.2244,61.313,11144.0
2020-09-25 15:00:00,69.2,69.67,69.2,69.6,14408.0,61.313,61.7295,61.313,61.6674,14408.0
2020-09-25 15:30:00,69.59,69.6,69.11,69.12,58535.0,61.6586,61.6674,61.2333,61.2421,58535.0
2020-09-28 09:30:00,71.71,72.3,71.61,71.73,24070.0,63.5369,64.0597,63.4483,63.5547,24070.0
2020-09-28 10:00:00,71.82,72.5,71.75,72.29,27700.0,63.6344,64.2369,63.5724,64.0508,27700.0
2020-09-28 10:30:00,72.29,72.53,72.22,72.25,11288.0,64.0508,64.2635,63.9888,64.0154,11288.0
2020-09-28 11:00:00,72.35,72.5,72.23,72.47,14709.0,64.104,64.2369,63.9977,64.2103,14709.0
2020-09-28 11:30:00,72.42,72.62,72.34,72.56,2200.0,64.166,64.3432,64.0951,64.2901,2200.0
2020-09-28 12:00:00,72.57,72.6,72.43,72.48,5208.0,64.2989,64.3255,64.1749,64.2192,5208.0
2020-09-28 12:30:00,72.47,72.59,72.45,72.45,4501.0,64.2103,64.3167,64.1926,64.1926,4501.0
2020-09-28 13:00:00,72.41,72.41,72.17,72.17,4329.0,64.1572,64.1572,63.9445,63.9445,4329.0
2020-09-28 13:30:00,72.2,72.28,72.1,72.11,5538.0,63.9711,64.042,63.8825,63.8914,5538.0
2020-09-28 14:00:00,72.08,72.28,72.02,72.16,4511.0,63.8648,64.042,63.8116,63.9357,4511.0
2020-09-28 14:30:00,72.21,72.34,72.18,72.29,3125.0,63.98,64.0951,63.9534,64.0508,3125.0
2020-09-28 15:00:00,72.27,72.27,72.12,72.19,6237.0,64.0331,64.0331,63.9002,63.9622,6237.0
2020-09-28 15:30:00,72.18,72.2,72.01,72.09,32751.0,63.9534,63.9711,63.8028,63.8736,32751.0
2020-09-29 09:30:00,73.54,73.9,73.18,73.27,46933.0,65.1584,65.4773,64.8394,64.9192,46933.0
2020-09-29 10:00:00,73.29,73.74,73.29,73.45,30815.0,64.9369,65.3356,64.9369,65.0786,30815.0
2020-09-29 10:30:00,73.42,73.42,72.83,72.92,12471.0,65.0521,65.0521,64.5293,64.609,12471.0
2020-09-29 11:00:00,72.91,73.38,72.73,73.33,31440.0,64.6002,65.0166,64.4407,64.9723,31440.0
2020-09-29 11:30:00,73.32,73.32,72.5,72.67,13462.0,64.9635,64.9635,64.2369,64.3875,13462.0
2020-09-29 12:00:00,72.66,72.66,72.45,72.54,3821.0,64.3787,64.3787,64.1926,64.2724,3821.0
2020-09-29 12:30:00,72.77,72.79,72.64,72.79,3481.0,64.4761,64.4939,64.361,64.4939,3481.0
2020-09-29 13:00:00,72.74,72.87,72.5,72.84,9414.0,64.4496,64.5647,64.2369,64.5382,9414.0
2020-09-29 13:30:00,72.85,72.98,72.79,72.93,12500.0,64.547,64.6622,64.4939,64.6179,12500.0
2020-09-29 14:00:00,72.96,73.19,72.87,73.19,9525.0,64.6445,64.8483,64.5647,64.8483,9525.0
2020-09-29 14:30:00,73.15,73.18,73.0,73.09,11033.0,64.8128,64.8394,64.6799,64.7597,11033.0
2020-09-29 15:00:00,73.12,73.2,72.98,73.03,9317.0,64.7862,64.8571,64.6622,64.7065,9317.0
2020-09-29 15:30:00,73.01,73.26,72.84,72.86,66104.0,64.6888,64.9103,64.5382,64.5559,66104.0
2020-09-30 09:30:00,73.44,73.8,73.09,73.77,39829.0,65.0698,65.3887,64.7597,65.3622,39829.0
2020-09-30 10:00:00,73.75,74.15,73.72,74.09,14927.0,65.3444,65.6989,65.3179,65.6457,14927.0
2020-09-30 10:30:00,74.07,74.29,74.06,74.16,20481.0,65.628,65.8229,65.6191,65.7077,20481.0
2020-09-30 11:00:00,74.16,74.17,73.39,73.52,31398.0,65.7077,65.7166,65.0255,65.1407,31398.0
2020-09-30 11:30:00,73.47,73.47,72.97,73.07,32410.0,65.0964,65.0964,64.6533,64.7419,32410.0
2020-09-30 12:00:00,73.08,73.48,73.06,73.44,12726.0,64.7508,65.1052,64.7331,65.0698,12726.0
2020-09-30 12:30:00,73.5,73.66,73.42,73.65,10634.0,65.1229,65.2647,65.0521,65.2558,10634.0
2020-09-30 13:00:00,73.63,73.76,73.59,73.68,7854.0,65.2381,65.3533,65.2027,65.2824,7854.0
2020-09-30 13:30:00,73.68,73.79,73.59,73.75,13060.0,65.2824,65.3799,65.2027,65.3444,13060.0
2020-09-30 14:00:00,73.83,73.97,73.44,73.55,10312.0,65.4153,65.5394,65.0698,65.1672,10312.0
2020-09-30 14:30:00,73.48,73.56,72.83,73.1,22010.0,65.1052,65.1761,64.5293,64.7685,22010.0
2020-09-30 15:00:00,73.17,73.21,72.4,72.84,44451.0,64.8305,64.866,64.1483,64.5382,44451.0
2020-09-30 15:30:00,72.83,72.99,72.62,72.87,105395.0,64.5293,64.6711,64.3432,64.5647,105395.0
2020-10-01 09:30:00,76.27,76.76,75.77,75.92,75870.0,67.5772,68.0114,67.1342,67.2671,75870.0
2020-10-01 10:00:00,75.91,76.14,75.56,75.67,42877.0,67.2583,67.462,66.9482,67.0456,42877.0
2020-10-01 10:30:00,75.62,76.31,75.53,76.24,29067.0,67.0013,67.6127,66.9216,67.5506,29067.0
2020-10-01 11:00:00,76.29,76.73,76.17,76.66,32010.0,67.5949,67.9848,67.4886,67.9228,32010.0
2020-10-01 11:30:00,76.65,76.69,76.23,76.68,20993.0,67.9139,67.9494,67.5418,67.9405,20993.0
2020-10-01 12:00:00,76.63,77.03,76.57,76.99,7600.0,67.8962,68.2506,67.843,68.2152,7600.0
2020-10-01 12:30:00,77.03,77.17,76.88,76.97,14760.0,68.2506,68.3747,68.1177,68.1974,14760.0
2020-10-01 13:00:00,76.93,77.02,76.81,76.87,29624.0,68.162,68.2417,68.0557,68.1088,29624.0
2020-10-01 13:30:00,76.87,76.95,76.66,76.75,13702.0,68.1088,68.1797,67.9228,68.0025,13702.0
2020-10-01 14:00:00,76.63,76.73,76.29,76.62,25942.0,67.8962,67.9848,67.5949,67.8873,25942.0
2020-10-01 14:30:00,76.63,76.86,76.5,76.78,33765.0,67.8962,68.1,67.781,68.0291,33765.0
2020-10-01 15:00:00,76.78,76.89,76.53,76.64,30817.0,68.0291,68.1266,67.8076,67.9051,30817.0
2020-10-01 15:30:00,76.64,76.76,76.52,76.63,125893.0,67.9051,68.0114,67.7987,67.8962,125893.0
2020-10-02 09:30:00,75.97,77.3,75.71,77.3,111890.0,67.3114,68.4898,67.0811,68.4898,111890.0
2020-10-02 10:00:00,77.34,77.92,77.34,77.79,47891.0,68.5253,69.0392,68.5253,68.924,47891.0
2020-10-02 10:30:00,77.78,77.78,77.16,77.6,33617.0,68.9151,68.9151,68.3658,68.7556,33617.0
2020-10-02 11:00:00,77.56,77.91,77.46,77.61,44336.0,68.7202,69.0303,68.6316,68.7645,44336.0
2020-10-02 11:30:00,77.57,77.68,76.95,76.97,19113.0,68.7291,68.8265,68.1797,68.1974,19113.0
2020-10-02 12:00:00,77.04,77.92,76.96,77.66,12292.0,68.2595,69.0392,68.1886,68.8088,12292.0
2020-10-02 12:30:00,77.62,77.99,77.59,77.83,11035.0,68.7734,69.1012,68.7468,68.9594,11035.0
2020-10-02 13:00:00,77.86,77.91,77.62,77.83,16814.0,68.986,69.0303,68.7734,68.9594,16814.0
2020-10-02 13:30:00,77.8,77.8,77.26,77.41,15163.0,68.9328,68.9328,68.4544,68.5873,15163.0
2020-10-02 14:00:00,77.47,78.07,77.45,77.93,26386.0,68.6405,69.1721,68.6227,69.048,26386.0
2020-10-02 14:30:00,77.96,78.11,77.63,77.91,16108.0,69.0746,69.2075,68.7822,69.0303,16108.0
2020-10-02 15:00:00,78.0,78.0,77.58,77.76,27918.0,69.1101,69.1101,68.7379,68.8974,27918.0
2020-10-02 15:30:00,77.83,78.02,77.56,77.65,85802.0,68.9594,69.1278,68.7202,68.7999,85802.0
2020-10-05 09:30:00,81.34,81.6,80.63,80.68,57698.0,72.0694,72.2997,71.4403,71.4846,57698.0
2020-10-05 10:00:00,80.75,81.12,80.61,80.98,21304.0,71.5466,71.8745,71.4226,71.7504,21304.0
2020-10-05 10:30:00,80.98,81.1,80.61,80.99,20716.0,71.7504,71.8567,71.4226,71.7593,20716.0
2020-10-05 11:00:00,81.0,81.11,80.72,80.72,20625.0,71.7681,71.8656,71.52,71.52,20625.0
2020-10-05 11:30:00,80.52,80.75,80.24,80.69,4268.0,71.3428,71.5466,71.0948,71.4935,4268.0
2020-10-05 12:00:00,80.71,80.91,80.58,80.91,6399.0,71.5112,71.6884,71.396,71.6884,6399.0
2020-10-05 12:30:00,80.95,81.23,80.95,81.23,3830.0,71.7238,71.9719,71.7238,71.9719,3830.0
2020-10-05 13:00:00,81.24,81.25,81.03,81.24,9904.0,71.9808,71.9896,71.7947,71.9808,9904.0
2020-10-05 13:30:00,81.26,81.4,81.1,81.1,3630.0,71.9985,72.1225,71.8567,71.8567,3630.0
2020-10-05 14:00:00,80.99,81.33,80.9,81.11,18253.0,71.7593,72.0605,71.6795,71.8656,18253.0
2020-10-05 14:30:00,81.11,81.38,81.04,81.38,7320.0,71.8656,72.1048,71.8036,72.1048,7320.0
2020-10-05 15:00:00,81.32,81.8,81.2,81.8,20904.0,72.0517,72.477,71.9453,72.477,20904.0
2020-10-05 15:30:00,81.69,81.93,81.23,81.31,95484.0,72.3795,72.5921,71.9719,72.0428,95484.0
2020-10-06 09:30:00,82.27,82.71,81.7,81.77,44333.0,72.8934,73.2832,72.3884,72.4504,44333.0
2020-10-06 10:00:00,81.77,82.0,81.48,81.88,22465.0,72.4504,72.6542,72.1934,72.5478,22465.0
2020-10-06 10:30:00,81.9,82.15,81.69,81.91,16990.0,72.5656,72.7871,72.3795,72.5744,16990.0
2020-10-06 11:00:00,81.96,82.1,81.91,81.92,12980.0,72.6187,72.7428,72.5744,72.5833,12980.0
2020-10-06 11:30:00,81.8,81.8,81.51,81.75,4922.0,72.477,72.477,72.22,72.4327,4922.0
2020-10-06 12:00:00,81.61,81.92,81.61,81.92,4370.0,72.3086,72.5833,72.3086,72.5833,4370.0
2020-10-06 12:30:00,81.84,82.0,81.83,81.9,10104.0,72.5124,72.6542,72.5035,72.5656,10104.0
2020-10-06 13:00:00,81.85,82.27,81.84,82.11,12240.0,72.5213,72.8934,72.5124,72.7516,12240.0
2020-10-06 13:30:00,82.13,82.27,82.12,82.23,9925.0,72.7693,72.8934,72.7605,72.8579,9925.0
2020-10-06 14:00:00,82.3,82.47,82.24,82.47,11012.0,72.92,73.0706,72.8668,73.0706,11012.0
2020-10-06 14:30:00,82.43,82.69,81.01,81.09,30008.0,73.0352,73.2655,71.777,71.8479,30008.0
2020-10-06 15:00:00,80.93,80.98,80.37,80.95,16104.0,71.7061,71.7504,71.2099,71.7238,16104.0
2020-10-06 15:30:00,81.03,81.25,80.42,80.47,64523.0,71.7947,71.9896,71.2542,71.2985,64523.0
2020-10-07 09:30:00,81.28,82.05,81.15,81.73,18814.0,72.0162,72.6985,71.901,72.4149,18814.0
2020-10-07 10:00:00,81.77,82.47,81.62,82.47,18485.0,72.4504,73.0706,72.3175,73.0706,18485.0
2020-10-07 10:30:00,82.5,82.84,82.43,82.75,9691.0,73.0972,73.3984,73.0352,73.3187,9691.0
2020-10-07 11:00:00,82.77,83.04,82.58,82.73,18500.0,73.3364,73.5756,73.1681,73.301,18500.0
2020-10-07 11:30:00,82.78,82.9,82.74,82.87,5952.0,73.3453,73.4516,73.3098,73.425,5952.0
2020-10-07 12:00:00,82.9,82.91,82.6,82.71,3960.0,73.4516,73.4604,73.1858,73.2832,3960.0
2020-10-07 12:30:00,82.7,82.81,82.68,82.76,4512.0,73.2744,73.3718,73.2567,73.3275,4512.0
2020-10-07 13:00:00,82.83,82.91,82.74,82.91,10657.0,73.3896,73.4604,73.3098,73.4604,10657.0
2020-10-07 13:30:00,82.93,83.63,82.91,83.36,19117.0,73.4782,74.0984,73.4604,73.8592,19117.0
2020-10-07 14:00:00,83.36,83.55,83.26,83.37,7395.0,73.8592,74.0275,73.7706,73.868,7395.0
2020-10-07 14:30:00,83.41,83.45,83.26,83.4,9007.0,73.9035,73.9389,73.7706,73.8946,9007.0
2020-10-07 15:00:00,83.38,83.6,83.28,83.28,11288.0,73.8769,74.0718,73.7883,73.7883,11288.0
2020-10-07 15:30:00,83.29,83.59,83.18,83.4,57498.0,73.7971,74.0629,73.6997,73.8946,57498.0
2020-10-08 09:30:00,82.44,83.16,82.25,82.48,49346.0,73.044,73.682,72.8757,73.0795,49346.0
2020-10-08 10:00:00,82.56,82.73,82.17,82.24,25041.0,73.1503,73.301,72.8048,72.8668,25041.0
2020-10-08 10:30:00,82.27,82.71,82.12,82.18,13761.0,72.8934,73.2832,72.7605,72.8136,13761.0
2020-10-08 11:00:00,82.08,82.24,81.94,82.08,21306.0,72.725,72.8668,72.601,72.725,21306.0
2020-10-08 11:30:00,82.14,82.24,81.68,82.16,11129.0,72.7782,72.8668,72.3706,72.7959,11129.0
2020-10-08 12:00:00,82.16,82.51,82.16,82.26,6338.0,72.7959,73.106,72.7959,72.8845,6338.0
2020-10-08 12:30:00,82.24,82.34,82.19,82.28,6552.0,72.8668,72.9554,72.8225,72.9022,6552.0
2020-10-08 13:00:00,82.32,82.41,82.15,82.3,8065.0,72.9377,73.0174,72.7871,72.92,8065.0
2020-10-08 13:30:00,82.32,82.41,82.22,82.4,7803.0,72.9377,73.0174,72.8491,73.0086,7803.0
2020-10-08 14:00:00,82.4,82.59,82.33,82.56,11249.0,73.0086,73.1769,72.9465,73.1503,11249.0
2020-10-08 14:30:00,82.53,82.63,82.36,82.58,12823.0,73.1238,73.2124,72.9731,73.1681,12823.0
2020-10-08 15:00:00,82.55,82.67,82.41,82.44,10827.0,73.1415,73.2478,73.0174,73.044,10827.0
2020-10-08 15:30:00,82.49,82.76,82.39,82.49,62286.0,73.0883,73.3275,72.9997,73.0883,62286.0
2020-10-09 09:30:00,82.18,82.61,81.89,82.28,40110.0,72.8136,73.1946,72.5567,72.9022,40110.0
2020-10-09 10:00:00,82.2,82.28,81.87,82.04,22098.0,72.8314,72.9022,72.539,72.6896,22098.0
2020-10-09 10:30:00,82.02,82.53,82.0,82.41,14340.0,72.6719,73.1238,72.6542,73.0174,14340.0
2020-10-09 11:00:00,82.43,82.59,82.25,82.3,15187.0,73.0352,73.1769,72.8757,72.92,15187.0
2020-10-09 11:30:00,82.34,83.05,82.33,82.91,9635.0,72.9554,73.5845,72.9465,73.4604,9635.0
2020-10-09 12:00:00,82.85,82.99,82.81,82.87,9800.0,73.4073,73.5313,73.3718,73.425,9800.0
2020-10-09 12:30:00,82.86,83.07,82.85,82.88,10756.0,73.4161,73.6022,73.4073,73.4339,10756.0
2020-10-09 13:00:00,82.93,82.98,82.8,82.94,6601.0,73.4782,73.5225,73.363,73.487,6601.0
2020-10-09 13:30:00,83.01,83.1,82.93,83.09,6439.0,73.549,73.6288,73.4782,73.6199,6439.0
2020-10-09 14:00:00,83.05,83.06,82.84,82.85,10166.0,73.5845,73.5933,73.3984,73.4073,10166.0
2020-10-09 14:30:00,82.85,83.04,82.6,83.02,14541.0,73.4073,73.5756,73.1858,73.5579,14541.0
2020-10-09 15:00:00,83.04,83.1,82.77,82.97,15690.0,73.5756,73.6288,73.3364,73.5136,15690.0
2020-10-09 15:30:00,83.0,83.04,82.62,82.72,67027.0,73.5402,73.5756,73.2035,73.2921,67027.0
2020-10-12 09:30:00,82.11,82.86,81.99,82.3,65366.0,72.7516,73.4161,72.6453,72.92,65366.0
2020-10-12 10:00:00,82.27,82.7,82.12,82.69,24678.0,72.8934,73.2744,72.7605,73.2655,24678.0
2020-10-12 10:30:00,82.66,82.78,82.47,82.56,21169.0,73.2389,73.3453,73.0706,73.1503,21169.0
2020-10-12 11:00:00,82.59,82.87,82.56,82.66,17711.0,73.1769,73.425,73.1503,73.2389,17711.0
2020-10-12 11:30:00,82.81,82.87,82.49,82.55,3700.0,73.3718,73.425,73.0883,73.1415,3700.0
2020-10-12 12:00:00,82.65,82.65,82.41,82.51,4170.0,73.2301,73.2301,73.0174,73.106,4170.0
2020-10-12 12:30:00,82.51,82.62,82.43,82.48,6294.0,73.106,73.2035,73.0352,73.0795,6294.0
2020-10-12 13:00:00,82.41,82.41,82.2,82.3,9623.0,73.0174,73.0174,72.8314,72.92,9623.0
2020-10-12 13:30:00,82.33,82.33,82.04,82.06,7220.0,72.9465,72.9465,72.6896,72.7073,7220.0
2020-10-12 14:00:00,82.03,82.07,81.86,82.02,12493.0,72.6807,72.7162,72.5301,72.6719,12493.0
2020-10-12 14:30:00,82.01,82.12,81.88,82.06,9814.0,72.663,72.7605,72.5478,72.7073,9814.0
2020-10-12 15:00:00,82.08,82.2,81.93,82.15,10538.0,72.725,72.8314,72.5921,72.7871,10538.0
2020-10-12 15:30:00,82.15,82.41,82.03,82.13,50030.0,72.7871,73.0174,72.6807,72.7693,50030.0
2020-10-13 09:30:00,80.89,81.28,80.54,80.63,37726.0,71.6707,72.0162,71.3606,71.4403,37726.0
2020-10-13 10:00:00,80.65,80.93,80.5,80.91,17408.0,71.458,71.7061,71.3251,71.6884,17408.0
2020-10-13 10:30:00,80.87,81.13,80.78,81.02,15306.0,71.653,71.8833,71.5732,71.7859,15306.0
2020-10-13 11:00:00,81.0,81.32,80.98,81.17,12348.0,71.7681,72.0517,71.7504,71.9188,12348.0
2020-10-13 11:30:00,81.17,81.46,81.09,81.45,5004.0,71.9188,72.1757,71.8479,72.1668,5004.0
2020-10-13 12:00:00,81.45,81.61,81.34,81.61,7570.0,72.1668,72.3086,72.0694,72.3086,7570.0
2020-10-13 12:30:00,81.61,81.93,81.51,81.9,9216.0,72.3086,72.5921,72.22,72.5656,9216.0
2020-10-13 13:00:00,81.89,82.2,81.64,82.2,37429.0,72.5567,72.8314,72.3352,72.8314,37429.0
2020-10-13 13:30:00,82.16,82.26,81.85,81.85,12787.0,72.7959,72.8845,72.5213,72.5213,12787.0
2020-10-13 14:00:00,81.9,82.06,81.73,81.73,9204.0,72.5656,72.7073,72.4149,72.4149,9204.0
2020-10-13 14:30:00,81.75,81.9,81.64,81.83,13855.0,72.4327,72.5656,72.3352,72.5035,13855.0
2020-10-13 15:00:00,81.81,82.45,81.81,82.45,22175.0,72.4858,73.0529,72.4858,73.0529,22175.0
2020-10-13 15:30:00,82.46,82.51,82.03,82.15,85758.0,73.0617,73.106,72.6807,72.7871,85758.0
2020-10-14 09:30:00,82.69,83.95,82.69,83.46,70160.0,73.2655,74.3819,73.2655,73.9478,70160.0
2020-10-14 10:00:00,83.43,83.54,82.97,83.26,48662.0,73.9212,74.0186,73.5136,73.7706,48662.0
2020-10-14 10:30:00,83.26,83.51,83.03,83.09,36966.0,73.7706,73.9921,73.5668,73.6199,36966.0
2020-10-14 11:00:00,83.1,83.36,83.0,83.29,34231.0,73.6288,73.8592,73.5402,73.7971,34231.0
2020-10-14 11:30:00,83.34,83.72,82.94,82.98,18441.0,73.8414,74.1781,73.487,73.5225,18441.0
2020-10-14 12:00:00,82.96,83.19,82.9,83.19,35061.0,73.5047,73.7085,73.4516,73.7085,35061.0
2020-10-14 12:30:00,83.18,83.48,83.16,83.38,20891.0,73.6997,73.9655,73.682,73.8769,20891.0
2020-10-14 13:00:00,83.48,83.64,83.47,83.54,15919.0,73.9655,74.1072,73.9566,74.0186,15919.0
2020-10-14 13:30:00,83.54,83.73,83.4,83.64,14723.0,74.0186,74.187,73.8946,74.1072,14723.0
2020-10-14 14:00:00,83.64,83.89,83.54,83.58,21203.0,74.1072,74.3288,74.0186,74.0541,21203.0
2020-10-14 14:30:00,83.56,83.79,83.49,83.75,25741.0,74.0364,74.2401,73.9743,74.2047,25741.0
2020-10-14 15:00:00,83.77,84.09,83.76,83.78,33466.0,74.2224,74.506,74.2136,74.2313,33466.0
2020-10-14 15:30:00,83.79,84.05,83.13,83.17,147498.0,74.2401,74.4705,73.6554,73.6908,147498.0
2020-10-15 09:30:00,80.06,80.69,79.87,80.46,66910.0,70.9353,71.4935,70.7669,71.2897,66910.0
2020-10-15 10:00:00,80.47,81.3,80.28,81.0,41889.0,71.2985,72.0339,71.1302,71.7681,41889.0
2020-10-15 10:30:00,81.03,81.07,80.75,80.94,13914.0,71.7947,71.8302,71.5466,71.715,13914.0
2020-10-15 11:00:00,80.97,81.45,80.97,81.37,15206.0,71.7416,72.1668,71.7416,72.096,15206.0
2020-10-15 11:30:00,81.44,81.75,81.41,81.51,13296.0,72.158,72.4327,72.1314,72.22,13296.0
2020-10-15 12:00:00,81.51,81.63,81.15,81.23,13805.0,72.22,72.3263,71.901,71.9719,13805.0
2020-10-15 12:30:00,81.19,81.21,81.01,81.09,28066.0,71.9365,71.9542,71.777,71.8479,28066.0
2020-10-15 13:00:00,81.08,81.13,80.81,80.92,25291.0,71.839,71.8833,71.5998,71.6973,25291.0
2020-10-15 13:30:00,80.95,81.16,80.94,81.15,12652.0,71.7238,71.9099,71.715,71.901,12652.0
2020-10-15 14:00:00,81.16,81.71,81.16,81.63,23756.0,71.9099,72.3972,71.9099,72.3263,23756.0
2020-10-15 14:30:00,81.64,81.81,81.63,81.78,25472.0,72.3352,72.4858,72.3263,72.4592,25472.0
2020-10-15 15:00:00,81.79,82.08,81.77,82.07,17959.0,72.4681,72.725,72.4504,72.7162,17959.0
2020-10-15 15:30:00,82.05,82.36,81.99,82.29,115380.0,72.6985,72.9731,72.6453,72.9111,115380.0
2020-10-16 09:30:00,83.0,83.2,82.45,82.91,55478.0,73.5402,73.7174,73.0529,73.4604,55478.0
2020-10-16 10:00:00,82.88,83.24,82.82,83.14,43111.0,73.4339,73.7528,73.3807,73.6642,43111.0
2020-10-16 10:30:00,83.16,83.16,82.93,83.0,7712.0,73.682,73.682,73.4782,73.5402,7712.0
2020-10-16 11:00:00,82.94,83.11,82.63,82.76,11620.0,73.487,73.6376,73.2124,73.3275,11620.0
2020-10-16 11:30:00,82.83,83.25,82.83,83.25,8403.0,73.3896,73.7617,73.3896,73.7617,8403.0
2020-10-16 12:00:00,83.24,83.53,83.16,83.51,14425.0,73.7528,74.0098,73.682,73.9921,14425.0
2020-10-16 12:30:00,83.48,83.52,83.32,83.45,8161.0,73.9655,74.0009,73.8237,73.9389,8161.0
2020-10-16 13:00:00,83.5,83.76,83.47,83.76,10303.0,73.9832,74.2136,73.9566,74.2136,10303.0
2020-10-16 13:30:00,83.75,83.75,83.47,83.48,10168.0,74.2047,74.2047,73.9566,73.9655,10168.0
2020-10-16 14:00:00,83.47,83.6,83.39,83.51,9308.0,73.9566,74.0718,73.8857,73.9921,9308.0
2020-10-16 14:30:00,83.51,83.66,83.46,83.54,12604.0,73.9921,74.125,73.9478,74.0186,12604.0
2020-10-16 15:00:00,83.52,83.52,83.22,83.29,15187.0,74.0009,74.0009,73.7351,73.7971,15187.0
2020-10-16 15:30:00,83.29,83.3,82.98,83.1,79179.0,73.7971,73.806,73.5225,73.6288,79179.0
2020-10-19 09:30:00,83.39,83.52,82.94,83.28,13330.0,73.8857,74.0009,73.487,73.7883,13330.0
2020-10-19 10:00:00,83.21,83.25,82.59,82.87,29107.0,73.7263,73.7617,73.1769,73.425,29107.0
2020-10-19 10:30:00,82.97,83.08,82.66,82.94,12637.0,73.5136,73.6111,73.2389,73.487,12637.0
2020-10-19 11:00:00,82.94,83.01,82.57,82.72,11772.0,73.487,73.549,73.1592,73.2921,11772.0
2020-10-19 11:30:00,82.69,83.02,82.67,83.02,7101.0,73.2655,73.5579,73.2478,73.5579,7101.0
2020-10-19 12:00:00,83.02,83.22,82.99,83.12,8524.0,73.5579,73.7351,73.5313,73.6465,8524.0
2020-10-19 12:30:00,83.1,83.19,82.98,83.11,4481.0,73.6288,73.7085,73.5225,73.6376,4481.0
2020-10-19 13:00:00,83.15,83.2,83.01,83.11,15192.0,73.6731,73.7174,73.549,73.6376,15192.0
2020-10-19 13:30:00,83.09,83.1,82.66,82.84,24840.0,73.6199,73.6288,73.2389,73.3984,24840.0
2020-10-19 14:00:00,82.84,82.84,82.65,82.78,7297.0,73.3984,73.3984,73.2301,73.3453,7297.0
2020-10-19 14:30:00,82.81,82.81,82.06,82.06,14298.0,73.3718,73.3718,72.7073,72.7073,14298.0
2020-10-19 15:00:00,82.05,82.21,81.91,82.0,16968.0,72.6985,72.8402,72.5744,72.6542,16968.0
2020-10-19 15:30:00,82.02,82.28,81.73,81.88,46811.0,72.6719,72.9022,72.4149,72.5478,46811.0
2020-10-20 09:30:00,82.79,83.38,82.64,83.2,23784.0,73.3541,73.8769,73.2212,73.7174,23784.0
2020-10-20 10:00:00,83.23,83.3,82.73,82.93,18129.0,73.744,73.806,73.301,73.4782,18129.0
2020-10-20 10:30:00,82.99,83.41,82.86,83.15,7906.0,73.5313,73.9035,73.4161,73.6731,7906.0
2020-10-20 11:00:00,83.13,83.33,83.07,83.25,19612.0,73.6554,73.8326,73.6022,73.7617,19612.0
2020-10-20 11:30:00,83.28,83.64,83.28,83.47,4145.0,73.7883,74.1072,73.7883,73.9566,4145.0
2020-10-20 12:00:00,83.52,83.52,83.15,83.2,4033.0,74.0009,74.0009,73.6731,73.7174,4033.0
2020-10-20 12:30:00,83.17,83.51,83.17,83.37,4448.0,73.6908,73.9921,73.6908,73.868,4448.0
2020-10-20 13:00:00,83.51,83.72,83.45,83.68,6270.0,73.9921,74.1781,73.9389,74.1427,6270.0
2020-10-20 13:30:00,83.63,84.13,83.56,83.64,22430.0,74.0984,74.5414,74.0364,74.1072,22430.0
2020-10-20 14:00:00,83.75,83.76,83.44,83.45,5463.0,74.2047,74.2136,73.93,73.9389,5463.0
2020-10-20 14:30:00,83.42,83.44,83.03,83.15,6246.0,73.9123,73.93,73.5668,73.6731,6246.0
2020-10-20 15:00:00,83.07,83.11,82.5,82.88,7403.0,73.6022,73.6376,73.0972,73.4339,7403.0
2020-10-20 15:30:00,82.89,83.04,82.59,82.7,43125.0,73.4427,73.5756,73.1769,73.2744,43125.0
2020-10-21 09:30:00,82.2,83.07,82.0,83.05,28786.0,72.8314,73.6022,72.6542,73.5845,28786.0
2020-10-21 10:00:00,83.08,83.51,82.93,83.26,12311.0,73.6111,73.9921,73.4782,73.7706,12311.0
2020-10-21 10:30:00,83.33,83.43,82.45,82.45,14181.0,73.8326,73.9212,73.0529,73.0529,14181.0
2020-10-21 11:00:00,82.43,82.53,82.19,82.36,16077.0,73.0352,73.1238,72.8225,72.9731,16077.0
2020-10-21 11:30:00,82.46,82.83,82.4,82.46,4300.0,73.0617,73.3896,73.0086,73.0617,4300.0
2020-10-21 12:00:00,82.57,82.96,82.5,82.64,2504.0,73.1592,73.5047,73.0972,73.2212,2504.0
2020-10-21 12:30:00,82.56,82.72,82.47,82.65,2363.0,73.1503,73.2921,73.0706,73.2301,2363.0
2020-10-21 13:00:00,82.63,82.72,82.58,82.67,5900.0,73.2124,73.2921,73.1681,73.2478,5900.0
2020-10-21 13:30:00,82.67,82.67,82.37,82.56,33152.0,73.2478,73.2478,72.982,73.1503,33152.0
2020-10-21 14:00:00,82.58,82.69,82.45,82.66,12790.0,73.1681,73.2655,73.0529,73.2389,12790.0
2020-10-21 14:30:00,82.65,82.92,82.65,82.79,8965.0,73.2301,73.4693,73.2301,73.3541,8965.0
2020-10-21 15:00:00,82.79,82.91,82.62,82.87,12510.0,73.3541,73.4604,73.2035,73.425,12510.0
2020-10-21 15:30:00,82.87,82.93,82.42,82.5,61988.0,73.425,73.4782,73.0263,73.0972,61988.0
2020-10-22 09:30:00,82.52,83.34,82.49,83.25,85505.0,73.1149,73.8414,73.0883,73.7617,85505.0
2020-10-22 10:00:00,83.22,83.27,82.53,82.7,26589.0,73.7351,73.7794,73.1238,73.2744,26589.0
2020-10-22 10:30:00,82.8,83.1,82.38,83.04,19526.0,73.363,73.6288,72.9909,73.5756,19526.0
2020-10-22 11:00:00,83.04,83.42,82.92,83.4,35565.0,73.5756,73.9123,73.4693,73.8946,35565.0
2020-10-22 11:30:00,83.4,83.73,83.39,83.44,9319.0,73.8946,74.187,73.8857,73.93,9319.0
2020-10-22 12:00:00,83.47,83.73,83.24,83.67,17399.0,73.9566,74.187,73.7528,74.1338,17399.0
2020-10-22 12:30:00,83.68,84.26,83.6,84.24,17823.0,74.1427,74.6566,74.0718,74.6389,17823.0
2020-10-22 13:00:00,84.23,84.69,84.23,84.45,15612.0,74.63,75.0376,74.63,74.8249,15612.0
2020-10-22 13:30:00,84.48,84.85,84.45,84.78,14817.0,74.8515,75.1793,74.8249,75.1173,14817.0
2020-10-22 14:00:00,84.94,84.96,84.49,84.52,16028.0,75.2591,75.2768,74.8604,74.8869,16028.0
2020-10-22 14:30:00,84.58,84.72,84.44,84.5,20211.0,74.9401,75.0642,74.8161,74.8692,20211.0
2020-10-22 15:00:00,84.48,84.53,84.07,84.27,21389.0,74.8515,74.8958,74.4882,74.6654,21389.0
2020-10-22 15:30:00,84.27,84.49,84.17,84.17,72817.0,74.6654,74.8604,74.5768,74.5768,72817.0
2020-10-23 09:30:00,85.0,86.46,84.85,85.11,101884.0,75.3122,76.6058,75.1793,75.4097,101884.0
2020-10-23 10:00:00,85.19,85.35,84.75,85.18,44399.0,75.4806,75.6223,75.0907,75.4717,44399.0
2020-10-23 10:30:00,85.18,86.62,85.18,85.9,56419.0,75.4717,76.7476,75.4717,76.1097,56419.0
2020-10-23 11:00:00,85.91,86.26,85.29,85.58,67026.0,76.1185,76.4286,75.5692,75.8261,67026.0
2020-10-23 11:30:00,85.41,85.95,85.39,85.86,24038.0,75.6755,76.154,75.6578,76.0742,24038.0
2020-10-23 12:00:00,85.81,85.82,85.33,85.63,31433.0,76.0299,76.0388,75.6046,75.8704,31433.0
2020-10-23 12:30:00,85.64,85.73,85.2,85.35,15547.0,75.8793,75.959,75.4894,75.6223,15547.0
2020-10-23 13:00:00,85.43,85.88,85.11,85.86,52755.0,75.6932,76.0919,75.4097,76.0742,52755.0
2020-10-23 13:30:00,85.89,85.89,85.43,85.73,19131.0,76.1008,76.1008,75.6932,75.959,19131.0
2020-10-23 14:00:00,85.7,85.93,85.6,85.71,25018.0,75.9325,76.1362,75.8439,75.9413,25018.0
2020-10-23 14:30:00,85.67,85.68,84.87,84.93,18054.0,75.9059,75.9147,75.1971,75.2502,18054.0
2020-10-23 15:00:00,84.91,85.24,84.91,85.16,16626.0,75.2325,75.5249,75.2325,75.454,16626.0
2020-10-23 15:30:00,85.18,85.42,84.86,85.0,67619.0,75.4717,75.6844,75.1882,75.3122,67619.0
2020-10-26 09:30:00,84.68,84.86,84.07,84.15,46678.0,75.0287,75.1882,74.4882,74.5591,46678.0
2020-10-26 10:00:00,84.23,84.29,83.24,83.27,60640.0,74.63,74.6832,73.7528,73.7794,60640.0
2020-10-26 10:30:00,83.24,83.24,82.56,82.91,46505.0,73.7528,73.7528,73.1503,73.4604,46505.0
2020-10-26 11:00:00,82.83,82.87,82.04,82.34,29944.0,73.3896,73.425,72.6896,72.9554,29944.0
2020-10-26 11:30:00,82.3,82.42,81.85,82.34,9160.0,72.92,73.0263,72.5213,72.9554,9160.0
2020-10-26 12:00:00,82.28,82.39,82.06,82.06,11416.0,72.9022,72.9997,72.7073,72.7073,11416.0
2020-10-26 12:30:00,82.04,82.04,81.57,81.73,10679.0,72.6896,72.6896,72.2732,72.4149,10679.0
2020-10-26 13:00:00,81.66,81.73,81.48,81.53,9361.0,72.3529,72.4149,72.1934,72.2377,9361.0
2020-10-26 13:30:00,81.48,81.82,81.15,81.62,50490.0,72.1934,72.4947,71.901,72.3175,50490.0
2020-10-26 14:00:00,81.62,82.0,81.58,82.0,21194.0,72.3175,72.6542,72.282,72.6542,21194.0
2020-10-26 14:30:00,82.01,82.27,81.84,82.16,16577.0,72.663,72.8934,72.5124,72.7959,16577.0
2020-10-26 15:00:00,82.16,82.23,81.93,82.23,32853.0,72.7959,72.8579,72.5921,72.8579,32853.0
2020-10-26 15:30:00,82.22,82.83,82.18,82.76,105445.0,72.8491,73.3896,72.8136,73.3275,105445.0
2020-10-27 09:30:00,81.05,81.44,80.83,81.31,35703.0,71.8124,72.158,71.6175,72.0428,35703.0
2020-10-27 10:00:00,81.42,81.92,81.12,81.19,22317.0,72.1403,72.5833,71.8745,71.9365,22317.0
2020-10-27 10:30:00,81.22,81.36,80.78,80.81,21853.0,71.9631,72.0871,71.5732,71.5998,21853.0
2020-10-27 11:00:00,80.82,80.94,80.29,80.29,27632.0,71.6086,71.715,71.1391,71.1391,27632.0
2020-10-27 11:30:00,80.27,80.7,80.13,80.7,11035.0,71.1213,71.5023,70.9973,71.5023,11035.0
2020-10-27 12:00:00,80.67,80.96,80.6,80.71,27137.0,71.4757,71.7327,71.4137,71.5112,27137.0
2020-10-27 12:30:00,80.66,80.82,80.49,80.51,13158.0,71.4669,71.6086,71.3163,71.334,13158.0
2020-10-27 13:00:00,80.53,80.76,80.5,80.71,14045.0,71.3517,71.5555,71.3251,71.5112,14045.0
2020-10-27 13:30:00,80.75,80.76,80.49,80.55,21568.0,71.5466,71.5555,71.3163,71.3694,21568.0
2020-10-27 14:00:00,80.58,80.61,80.14,80.2,21402.0,71.396,71.4226,71.0062,71.0593,21402.0
2020-10-27 14:30:00,80.23,80.24,80.0,80.0,12599.0,71.0859,71.0948,70.8821,70.8821,12599.0
2020-10-27 15:00:00,80.03,80.2,79.92,80.15,24749.0,70.9087,71.0593,70.8112,71.015,24749.0
2020-10-27 15:30:00,80.15,80.18,79.89,80.01,70273.0,71.015,71.0416,70.7846,70.891,70273.0
2020-10-28 09:30:00,76.68,77.39,76.34,76.61,46070.0,67.9405,68.5696,67.6393,67.8785,46070.0
2020-10-28 10:00:00,76.6,76.9,76.08,76.08,64558.0,67.8696,68.1354,67.4089,67.4089,64558.0
2020-10-28 10:30:00,76.13,76.31,75.65,76.11,26325.0,67.4532,67.6127,67.0279,67.4355,26325.0
2020-10-28 11:00:00,76.05,76.14,75.88,76.02,14034.0,67.3823,67.462,67.2317,67.3557,14034.0
2020-10-28 11:30:00,75.91,76.84,75.77,76.71,32417.0,67.2583,68.0823,67.1342,67.9671,32417.0
2020-10-28 12:00:00,76.7,77.04,76.45,76.57,39687.0,67.9582,68.2595,67.7367,67.843,39687.0
2020-10-28 12:30:00,76.56,76.58,76.05,76.12,8501.0,67.8342,67.8519,67.3823,67.4443,8501.0
2020-10-28 13:00:00,76.12,76.15,75.72,76.09,8486.0,67.4443,67.4709,67.0899,67.4177,8486.0
2020-10-28 13:30:00,76.04,76.04,75.66,75.73,35511.0,67.3734,67.3734,67.0368,67.0988,35511.0
2020-10-28 14:00:00,75.77,76.01,75.54,75.95,17176.0,67.1342,67.3469,66.9304,67.2937,17176.0
2020-10-28 14:30:00,76.0,76.1,75.72,75.82,19219.0,67.338,67.4266,67.0899,67.1785,19219.0
2020-10-28 15:00:00,75.85,75.9,75.52,75.66,17640.0,67.2051,67.2494,66.9127,67.0368,17640.0
2020-10-28 15:30:00,75.7,75.76,75.19,75.26,91902.0,67.0722,67.1254,66.6203,66.6823,91902.0
2020-10-29 09:30:00,74.75,75.96,74.6,75.8,32322.0,66.2305,67.3026,66.0976,67.1608,32322.0
2020-10-29 10:00:00,75.75,76.31,75.68,76.31,24180.0,67.1165,67.6127,67.0545,67.6127,24180.0
2020-10-29 10:30:00,76.31,76.74,76.23,76.46,33067.0,67.6127,67.9937,67.5418,67.7456,33067.0
2020-10-29 11:00:00,76.45,76.77,76.36,76.48,7515.0,67.7367,68.0202,67.657,67.7633,7515.0
2020-10-29 11:30:00,76.52,76.52,75.64,75.82,13043.0,67.7987,67.7987,67.019,67.1785,13043.0
2020-10-29 12:00:00,75.89,75.96,75.65,75.8,22372.0,67.2405,67.3026,67.0279,67.1608,22372.0
2020-10-29 12:30:00,75.92,76.48,75.92,76.2,15445.0,67.2671,67.7633,67.2671,67.5152,15445.0
2020-10-29 13:00:00,76.27,76.27,75.84,76.04,7206.0,67.5772,67.5772,67.1962,67.3734,7206.0
2020-10-29 13:30:00,76.24,76.56,76.22,76.53,8325.0,67.5506,67.8342,67.5329,67.8076,8325.0
2020-10-29 14:00:00,76.57,76.9,76.54,76.78,17241.0,67.843,68.1354,67.8165,68.0291,17241.0
2020-10-29 14:30:00,76.75,76.86,76.27,76.31,12447.0,68.0025,68.1,67.5772,67.6127,12447.0
2020-10-29 15:00:00,76.31,76.49,75.92,76.18,17235.0,67.6127,67.7722,67.2671,67.4975,17235.0
2020-10-29 15:30:00,76.24,76.36,75.88,75.93,60386.0,67.5506,67.657,67.2317,67.276,60386.0
2020-10-30 09:30:00,75.64,76.26,75.54,75.94,6738.0,67.019,67.5684,66.9304,67.2848,6738.0
2020-10-30 10:00:00,75.85,76.13,75.49,75.49,22219.0,67.2051,67.4532,66.8861,66.8861,22219.0
2020-10-30 10:30:00,75.53,75.53,74.53,74.62,22484.0,66.9216,66.9216,66.0355,66.1153,22484.0
2020-10-30 11:00:00,74.62,75.44,74.62,75.42,9877.0,66.1153,66.8418,66.1153,66.8241,9877.0
2020-10-30 11:30:00,75.36,75.56,75.15,75.48,4513.0,66.7709,66.9482,66.5849,66.8773,4513.0
2020-10-30 12:00:00,75.5,75.94,75.5,75.91,8169.0,66.895,67.2848,66.895,67.2583,8169.0
2020-10-30 12:30:00,76.07,76.11,75.87,75.97,10561.0,67.4,67.4355,67.2228,67.3114,10561.0
2020-10-30 13:00:00,76.03,76.18,75.97,76.15,10394.0,67.3646,67.4975,67.3114,67.4709,10394.0
2020-10-30 13:30:00,76.14,76.4,75.89,76.34,14957.0,67.462,67.6924,67.2405,67.6393,14957.0
2020-10-30 14:00:00,76.32,76.55,76.15,76.18,10180.0,67.6215,67.8253,67.4709,67.4975,10180.0
2020-10-30 14:30:00,76.15,76.27,75.78,76.1,8325.0,67.4709,67.5772,67.1431,67.4266,8325.0
2020-10-30 15:00:00,76.06,76.15,75.71,75.73,9928.0,67.3912,67.4709,67.0811,67.0988,9928.0
2020-10-30 15:30:00,75.72,75.86,75.39,75.81,82670.0,67.0899,67.214,66.7975,67.1697,82670.0
2020-11-02 09:30:00,75.59,76.3,75.34,76.18,49210.0,66.9747,67.6038,66.7532,67.4975,49210.0
2020-11-02 10:00:00,76.22,76.8,76.21,76.63,11702.0,67.5329,68.0468,67.5241,67.8962,11702.0
2020-11-02 10:30:00,76.47,76.47,75.79,75.83,14214.0,67.7544,67.7544,67.1519,67.1874,14214.0
2020-11-02 11:00:00,75.84,76.23,75.81,75.98,21098.0,67.1962,67.5418,67.1697,67.3203,21098.0
2020-11-02 11:30:00,76.03,76.53,75.98,76.38,20024.0,67.3646,67.8076,67.3203,67.6747,20024.0
2020-11-02 12:00:00,76.35,76.35,75.9,76.07,11539.0,67.6481,67.6481,67.2494,67.4,11539.0
2020-11-02 12:30:00,76.13,76.15,75.82,75.97,23672.0,67.4532,67.4709,67.1785,67.3114,23672.0
2020-11-02 13:00:00,75.89,75.9,75.33,75.36,8418.0,67.2405,67.2494,66.7444,66.7709,8418.0
2020-11-02 13:30:00,75.38,75.51,75.18,75.33,16616.0,66.7887,66.9038,66.6115,66.7444,16616.0
2020-11-02 14:00:00,75.33,75.89,75.33,75.87,17661.0,66.7444,67.2405,66.7444,67.2228,17661.0
2020-11-02 14:30:00,75.94,76.17,75.88,75.9,4159.0,67.2848,67.4886,67.2317,67.2494,4159.0
2020-11-02 15:00:00,75.94,76.0,75.7,75.88,12210.0,67.2848,67.338,67.0722,67.2317,12210.0
2020-11-02 15:30:00,75.92,76.05,75.53,76.05,77022.0,67.2671,67.3823,66.9216,67.3823,77022.0
2020-11-03 09:30:00,77.24,78.44,77.18,78.14,50910.0,68.4367,69.4999,68.3835,69.2341,50910.0
2020-11-03 10:00:00,78.02,78.37,77.99,78.09,35436.0,69.1278,69.4379,69.1012,69.1898,35436.0
2020-11-03 10:30:00,78.09,78.79,78.06,78.79,19713.0,69.1898,69.81,69.1632,69.81,19713.0
2020-11-03 11:00:00,78.85,79.08,78.45,78.76,84915.0,69.8632,70.067,69.5088,69.7834,84915.0
2020-11-03 11:30:00,78.73,79.3,78.73,78.92,11989.0,69.7569,70.2619,69.7569,69.9252,11989.0
2020-11-03 12:00:00,78.9,78.9,78.44,78.5,16306.0,69.9075,69.9075,69.4999,69.5531,16306.0
2020-11-03 12:30:00,78.51,78.71,78.37,78.6,10552.0,69.5619,69.7391,69.4379,69.6417,10552.0
2020-11-03 13:00:00,78.64,78.74,78.55,78.65,22875.0,69.6771,69.7657,69.5974,69.686,22875.0
2020-11-03 13:30:00,78.62,78.66,78.11,78.12,15159.0,69.6594,69.6948,69.2075,69.2164,15159.0
2020-11-03 14:00:00,78.15,78.56,78.12,78.36,17306.0,69.243,69.6062,69.2164,69.429,17306.0
2020-11-03 14:30:00,78.36,78.69,78.36,78.63,12269.0,69.429,69.7214,69.429,69.6683,12269.0
2020-11-03 15:00:00,78.6,78.67,78.4,78.51,22467.0,69.6417,69.7037,69.4645,69.5619,22467.0
2020-11-03 15:30:00,78.52,78.87,78.35,78.36,51993.0,69.5708,69.8809,69.4202,69.429,51993.0
2020-11-04 09:30:00,79.04,79.17,77.44,78.05,59664.0,70.0315,70.1467,68.6139,69.1544,59664.0
2020-11-04 10:00:00,78.13,78.66,77.98,78.52,19469.0,69.2252,69.6948,69.0923,69.5708,19469.0
2020-11-04 10:30:00,78.62,78.68,78.15,78.32,11392.0,69.6594,69.7126,69.243,69.3936,11392.0
2020-11-04 11:00:00,78.31,78.38,77.79,78.23,17311.0,69.3847,69.4467,68.924,69.3138,17311.0
2020-11-04 11:30:00,78.23,78.24,77.78,78.15,11361.0,69.3138,69.3227,68.9151,69.243,11361.0
2020-11-04 12:00:00,78.25,78.26,77.97,78.04,9012.0,69.3316,69.3404,69.0835,69.1455,9012.0
2020-11-04 12:30:00,78.03,78.04,77.7,77.7,9139.0,69.1366,69.1455,68.8442,68.8442,9139.0
2020-11-04 13:00:00,77.7,77.7,77.34,77.41,8733.0,68.8442,68.8442,68.5253,68.5873,8733.0
2020-11-04 13:30:00,77.44,77.81,77.17,77.33,8900.0,68.6139,68.9417,68.3747,68.5164,8900.0
2020-11-04 14:00:00,77.4,77.4,76.93,77.06,8532.0,68.5784,68.5784,68.162,68.2772,8532.0
2020-11-04 14:30:00,77.0,77.48,76.9,77.45,21115.0,68.224,68.6493,68.1354,68.6227,21115.0
2020-11-04 15:00:00,77.53,77.58,77.26,77.26,21452.0,68.6936,68.7379,68.4544,68.4544,21452.0
2020-11-04 15:30:00,77.3,77.49,76.75,76.98,72726.0,68.4898,68.6582,68.0025,68.2063,72726.0
2020-11-05 09:30:00,78.48,79.78,78.4,79.56,45642.0,69.5353,70.6872,69.4645,70.4923,45642.0
2020-11-05 10:00:00,79.53,80.43,79.53,79.95,32626.0,70.4657,71.2631,70.4657,70.8378,32626.0
2020-11-05 10:30:00,79.96,80.79,79.96,80.69,15067.0,70.8467,71.5821,70.8467,71.4935,15067.0
2020-11-05 11:00:00,80.72,80.73,80.31,80.34,11213.0,71.52,71.5289,71.1568,71.1834,11213.0
2020-11-05 11:30:00,80.28,80.28,79.88,80.06,5347.0,71.1302,71.1302,70.7758,70.9353,5347.0
2020-11-05 12:00:00,80.06,80.25,79.8,79.8,5223.0,70.9353,71.1036,70.7049,70.7049,5223.0
2020-11-05 12:30:00,79.73,80.74,79.73,80.63,11811.0,70.6429,71.5378,70.6429,71.4403,11811.0
2020-11-05 13:00:00,80.69,80.84,80.55,80.55,5830.0,71.4935,71.6264,71.3694,71.3694,5830.0
2020-11-05 13:30:00,80.59,80.89,80.54,80.74,6945.0,71.4049,71.6707,71.3606,71.5378,6945.0
2020-11-05 14:00:00,80.83,81.03,80.64,80.65,7382.0,71.6175,71.7947,71.4492,71.458,7382.0
2020-11-05 14:30:00,80.65,81.01,80.55,81.01,24731.0,71.458,71.777,71.3694,71.777,24731.0
2020-11-05 15:00:00,81.01,81.08,80.75,80.86,16498.0,71.777,71.839,71.5466,71.6441,16498.0
2020-11-05 15:30:00,80.9,80.97,80.3,80.43,62441.0,71.6795,71.7416,71.1479,71.2631,62441.0
2020-11-06 09:30:00,80.98,81.26,80.57,80.71,22484.0,71.7504,71.9985,71.3871,71.5112,22484.0
2020-11-06 10:00:00,80.84,81.1,80.62,81.08,9011.0,71.6264,71.8567,71.4314,71.839,9011.0
2020-11-06 10:30:00,81.06,81.19,80.37,80.37,20134.0,71.8213,71.9365,71.2099,71.2099,20134.0
2020-11-06 11:00:00,80.42,80.84,80.24,80.32,24615.0,71.2542,71.6264,71.0948,71.1656,24615.0
2020-11-06 11:30:00,80.26,80.39,80.18,80.23,11513.0,71.1125,71.2277,71.0416,71.0859,11513.0
2020-11-06 12:00:00,80.19,80.23,79.71,79.97,35843.0,71.0505,71.0859,70.6252,70.8555,35843.0
2020-11-06 12:30:00,79.94,79.98,79.56,79.59,11046.0,70.8289,70.8644,70.4923,70.5188,11046.0
2020-11-06 13:00:00,79.66,79.8,79.4,79.67,31149.0,70.5809,70.7049,70.3505,70.5897,31149.0
2020-11-06 13:30:00,79.62,79.81,79.52,79.8,11799.0,70.5454,70.7138,70.4568,70.7049,11799.0
2020-11-06 14:00:00,79.81,79.81,79.49,79.53,7072.0,70.7138,70.7138,70.4302,70.4657,7072.0
2020-11-06 14:30:00,79.49,79.58,79.17,79.3,7140.0,70.4302,70.51,70.1467,70.2619,7140.0
2020-11-06 15:00:00,79.25,79.48,79.07,79.3,10480.0,70.2176,70.4214,70.0581,70.2619,10480.0
2020-11-06 15:30:00,79.28,79.89,79.27,79.56,80419.0,70.2442,70.7846,70.2353,70.4923,80419.0
2020-11-09 09:30:00,85.11,85.85,84.46,84.46,53464.0,75.4097,76.0654,74.8338,74.8338,53464.0
2020-11-09 10:00:00,84.42,84.94,84.14,84.7,47315.0,74.7983,75.2591,74.5503,75.0464,47315.0
2020-11-09 10:30:00,84.75,84.85,84.11,84.48,30853.0,75.0907,75.1793,74.5237,74.8515,30853.0
2020-11-09 11:00:00,84.48,84.82,84.17,84.55,50754.0,74.8515,75.1528,74.5768,74.9135,50754.0
2020-11-09 11:30:00,84.86,85.18,84.67,84.89,17989.0,75.1882,75.4717,75.0199,75.2148,17989.0
2020-11-09 12:00:00,84.88,85.49,84.66,85.44,14909.0,75.2059,75.7464,75.011,75.7021,14909.0
2020-11-09 12:30:00,85.4,85.84,85.29,85.62,21601.0,75.6666,76.0565,75.5692,75.8616,21601.0
2020-11-09 13:00:00,85.59,85.95,85.56,85.77,25289.0,75.835,76.154,75.8084,75.9945,25289.0
2020-11-09 13:30:00,85.85,85.96,85.25,85.34,15438.0,76.0654,76.1628,75.5337,75.6135,15438.0
2020-11-09 14:00:00,85.28,85.33,84.92,85.04,16250.0,75.5603,75.6046,75.2414,75.3477,16250.0
2020-11-09 14:30:00,84.92,84.92,84.58,84.67,11484.0,75.2414,75.2414,74.9401,75.0199,11484.0
2020-11-09 15:00:00,84.66,85.05,84.2,84.23,17612.0,75.011,75.3565,74.6034,74.63,17612.0
2020-11-09 15:30:00,84.27,84.65,83.75,83.83,72767.0,74.6654,75.0021,74.2047,74.2756,72767.0
2020-11-10 09:30:00,85.97,86.06,84.13,84.71,69272.0,76.1717,76.2514,74.5414,75.0553,69272.0
2020-11-10 10:00:00,84.71,85.5,84.56,84.92,37262.0,75.0553,75.7553,74.9224,75.2414,37262.0
2020-11-10 10:30:00,84.96,85.09,84.62,85.0,22851.0,75.2768,75.392,74.9755,75.3122,22851.0
2020-11-10 11:00:00,84.9,85.19,84.84,84.98,20512.0,75.2236,75.4806,75.1705,75.2945,20512.0
2020-11-10 11:30:00,85.0,85.6,84.92,85.52,28775.0,75.3122,75.8439,75.2414,75.773,28775.0
2020-11-10 12:00:00,85.56,86.03,85.37,85.39,71419.0,75.8084,76.2248,75.6401,75.6578,71419.0
2020-11-10 12:30:00,85.39,86.34,85.38,86.2,20668.0,75.6578,76.4995,75.6489,76.3755,20668.0
2020-11-10 13:00:00,86.25,86.48,85.9,85.95,24533.0,76.4198,76.6236,76.1097,76.154,24533.0
2020-11-10 13:30:00,85.89,86.24,85.82,86.23,13268.0,76.1008,76.4109,76.0388,76.4021,13268.0
2020-11-10 14:00:00,86.23,86.3,85.99,86.02,17550.0,76.4021,76.4641,76.1894,76.216,17550.0
2020-11-10 14:30:00,86.17,86.29,85.85,86.11,16999.0,76.3489,76.4552,76.0654,76.2957,16999.0
2020-11-10 15:00:00,86.06,86.12,85.73,85.78,15688.0,76.2514,76.3046,75.959,76.0033,15688.0
2020-11-10 15:30:00,85.72,85.77,85.44,85.72,57436.0,75.9502,75.9945,75.7021,75.9502,57436.0
2020-11-11 09:30:00,87.37,87.37,85.99,86.12,57020.0,77.4121,77.4121,76.1894,76.3046,57020.0
2020-11-11 10:00:00,86.06,86.11,85.27,85.51,20963.0,76.2514,76.2957,75.5515,75.7641,20963.0
2020-11-11 10:30:00,85.58,86.3,85.46,86.26,22060.0,75.8261,76.4641,75.7198,76.4286,22060.0
2020-11-11 11:00:00,86.26,86.27,85.77,85.78,21062.0,76.4286,76.4375,75.9945,76.0033,21062.0
2020-11-11 11:30:00,85.81,85.83,85.48,85.75,56752.0,76.0299,76.0476,75.7375,75.9768,56752.0
2020-11-11 12:00:00,85.78,86.25,85.78,86.23,9646.0,76.0033,76.4198,76.0033,76.4021,9646.0
2020-11-11 12:30:00,86.23,86.38,86.04,86.29,12840.0,76.4021,76.535,76.2337,76.4552,12840.0
2020-11-11 13:00:00,86.32,86.42,86.0,86.31,18155.0,76.4818,76.5704,76.1983,76.4729,18155.0
2020-11-11 13:30:00,86.32,86.39,86.07,86.19,15295.0,76.4818,76.5438,76.2603,76.3666,15295.0
2020-11-11 14:00:00,86.2,86.29,85.75,85.78,10668.0,76.3755,76.4552,75.9768,76.0033,10668.0
2020-11-11 14:30:00,85.76,85.82,85.52,85.52,13582.0,75.9856,76.0388,75.773,75.773,13582.0
2020-11-11 15:00:00,85.53,85.6,85.25,85.25,17243.0,75.7818,75.8439,75.5337,75.5337,17243.0
2020-11-11 15:30:00,85.23,85.92,85.22,85.87,75832.0,75.516,76.1274,75.5072,76.0831,75832.0
2020-11-12 09:30:00,84.8,85.03,84.25,84.4,18633.0,75.135,75.3388,74.6477,74.7806,18633.0
2020-11-12 10:00:00,84.42,85.39,84.33,84.51,31958.0,74.7983,75.6578,74.7186,74.8781,31958.0
2020-11-12 10:30:00,84.5,85.18,84.37,85.06,34356.0,74.8692,75.4717,74.754,75.3654,34356.0
2020-11-12 11:00:00,84.99,85.1,84.72,84.85,11046.0,75.3034,75.4008,75.0642,75.1793,11046.0
2020-11-12 11:30:00,84.9,85.03,84.88,84.93,5417.0,75.2236,75.3388,75.2059,75.2502,5417.0
2020-11-12 12:00:00,84.79,85.09,84.75,84.75,4917.0,75.1262,75.392,75.0907,75.0907,4917.0
2020-11-12 12:30:00,84.63,84.67,83.79,83.95,5426.0,74.9844,75.0199,74.2401,74.3819,5426.0
2020-11-12 13:00:00,83.97,84.05,83.66,83.67,9920.0,74.3996,74.4705,74.125,74.1338,9920.0
2020-11-12 13:30:00,83.66,84.15,83.66,84.06,14408.0,74.125,74.5591,74.125,74.4794,14408.0
2020-11-12 14:00:00,84.07,84.12,83.7,83.89,5885.0,74.4882,74.5325,74.1604,74.3288,5885.0
2020-11-12 14:30:00,83.83,84.0,83.57,83.78,7636.0,74.2756,74.4262,74.0452,74.2313,7636.0
2020-11-12 15:00:00,83.74,83.79,83.41,83.69,8906.0,74.1958,74.2401,73.9035,74.1515,8906.0
2020-11-12 15:30:00,83.68,84.32,83.52,84.21,47986.0,74.1427,74.7097,74.0009,74.6123,47986.0
2020-11-13 09:30:00,85.17,85.93,85.17,85.87,18532.0,75.4629,76.1362,75.4629,76.0831,18532.0
2020-11-13 10:00:00,85.78,86.13,85.61,86.02,15417.0,76.0033,76.3134,75.8527,76.216,15417.0
2020-11-13 10:30:00,86.09,86.12,85.51,85.64,23476.0,76.278,76.3046,75.7641,75.8793,23476.0
2020-11-13 11:00:00,85.78,86.32,85.76,86.14,28160.0,76.0033,76.4818,75.9856,76.3223,28160.0
2020-11-13 11:30:00,86.13,86.47,86.13,86.45,11829.0,76.3134,76.6147,76.3134,76.597,11829.0
2020-11-13 12:00:00,86.43,86.52,86.24,86.52,10624.0,76.5793,76.659,76.4109,76.659,10624.0
2020-11-13 12:30:00,86.52,86.62,86.45,86.58,11712.0,76.659,76.7476,76.597,76.7122,11712.0
2020-11-13 13:00:00,86.57,86.76,86.47,86.68,10638.0,76.7033,76.8716,76.6147,76.8008,10638.0
2020-11-13 13:30:00,86.72,86.83,86.62,86.79,15307.0,76.8362,76.9337,76.7476,76.8982,15307.0
2020-11-13 14:00:00,86.78,87.13,86.75,86.94,12696.0,76.8894,77.1995,76.8628,77.0311,12696.0
2020-11-13 14:30:00,86.94,87.25,86.9,87.16,7948.0,77.0311,77.3058,76.9957,77.2261,7948.0
2020-11-13 15:00:00,87.11,87.27,87.06,87.16,12293.0,77.1818,77.3235,77.1375,77.2261,12293.0
2020-11-13 15:30:00,87.19,87.6,87.14,87.29,51388.0,77.2526,77.6159,77.2083,77.3412,51388.0
2020-11-16 09:30:00,88.59,88.78,87.68,88.08,25623.0,78.4931,78.6614,77.6868,78.0412,25623.0
2020-11-16 10:00:00,88.25,88.69,88.1,88.67,14664.0,78.1918,78.5817,78.0589,78.564,14664.0
2020-11-16 10:30:00,88.68,89.32,88.64,89.23,7204.0,78.5728,79.1399,78.5374,79.0601,7204.0
2020-11-16 11:00:00,89.19,89.49,89.06,89.17,9902.0,79.0247,79.2905,78.9095,79.007,9902.0
2020-11-16 11:30:00,89.15,89.59,89.14,89.33,20381.0,78.9892,79.3791,78.9804,79.1487,20381.0
2020-11-16 12:00:00,89.28,89.5,89.22,89.3,10285.0,79.1044,79.2994,79.0513,79.1222,10285.0
2020-11-16 12:30:00,89.31,89.32,88.95,89.05,10636.0,79.131,79.1399,78.812,78.9006,10636.0
2020-11-16 13:00:00,88.98,89.14,88.72,88.72,3570.0,78.8386,78.9804,78.6083,78.6083,3570.0
2020-11-16 13:30:00,88.65,88.85,88.49,88.75,4337.0,78.5462,78.7234,78.4045,78.6348,4337.0
2020-11-16 14:00:00,88.73,88.98,88.6,88.85,3883.0,78.6171,78.8386,78.5019,78.7234,3883.0
2020-11-16 14:30:00,88.94,89.09,88.86,89.05,2720.0,78.8032,78.9361,78.7323,78.9006,2720.0
2020-11-16 15:00:00,89.07,89.17,88.95,89.06,4890.0,78.9184,79.007,78.812,78.9095,4890.0
2020-11-16 15:30:00,89.11,89.68,89.01,89.61,46456.0,78.9538,79.4588,78.8652,79.3968,46456.0
2020-11-17 09:30:00,88.53,88.55,87.52,87.64,16157.0,78.4399,78.4576,77.545,77.6513,16157.0
2020-11-17 10:00:00,87.54,87.91,87.4,87.72,17070.0,77.5627,77.8906,77.4387,77.7222,17070.0
2020-11-17 10:30:00,87.83,88.51,87.83,88.43,10575.0,77.8197,78.4222,77.8197,78.3513,10575.0
2020-11-17 11:00:00,88.39,88.83,88.38,88.65,31932.0,78.3159,78.7057,78.307,78.5462,31932.0
2020-11-17 11:30:00,88.79,89.1,88.65,88.89,12413.0,78.6703,78.9449,78.5462,78.7589,12413.0
2020-11-17 12:00:00,88.95,89.33,88.86,89.32,11302.0,78.812,79.1487,78.7323,79.1399,11302.0
2020-11-17 12:30:00,89.34,89.43,89.26,89.36,5723.0,79.1576,79.2373,79.0867,79.1753,5723.0
2020-11-17 13:00:00,89.41,89.41,89.16,89.28,5295.0,79.2196,79.2196,78.9981,79.1044,5295.0
2020-11-17 13:30:00,89.32,89.5,89.22,89.39,5919.0,79.1399,79.2994,79.0513,79.2019,5919.0
2020-11-17 14:00:00,89.38,89.72,89.37,89.64,7481.0,79.193,79.4943,79.1842,79.4234,7481.0
2020-11-17 14:30:00,89.67,89.82,89.63,89.64,5247.0,79.45,79.5829,79.4145,79.4234,5247.0
2020-11-17 15:00:00,89.54,89.58,89.11,89.34,12429.0,79.3348,79.3702,78.9538,79.1576,12429.0
2020-11-17 15:30:00,89.39,89.6,89.28,89.57,59084.0,79.2019,79.388,79.1044,79.3614,59084.0
2020-11-18 09:30:00,88.9,89.91,88.87,89.46,50005.0,78.7677,79.6626,78.7412,79.2639,50005.0
2020-11-18 10:00:00,89.53,90.1,89.35,89.97,18599.0,79.3259,79.831,79.1665,79.7158,18599.0
2020-11-18 10:30:00,89.95,90.33,89.87,90.08,17157.0,79.6981,80.0348,79.6272,79.8133,17157.0
2020-11-18 11:00:00,90.12,90.5,90.01,90.37,43977.0,79.8487,80.1854,79.7512,80.0702,43977.0
2020-11-18 11:30:00,90.45,91.17,90.45,91.12,16399.0,80.1411,80.779,80.1411,80.7347,16399.0
2020-11-18 12:00:00,91.12,91.23,90.95,91.1,14298.0,80.7347,80.8322,80.5841,80.717,14298.0
2020-11-18 12:30:00,91.08,91.52,91.03,91.26,23174.0,80.6993,81.0891,80.655,80.8588,23174.0
2020-11-18 13:00:00,91.16,91.38,90.9,90.97,18883.0,80.7702,80.9651,80.5398,80.6018,18883.0
2020-11-18 13:30:00,90.93,91.27,90.83,91.01,12938.0,80.5664,80.8676,80.4778,80.6373,12938.0
2020-11-18 14:00:00,91.05,91.12,90.21,90.45,19433.0,80.6727,80.7347,79.9284,80.1411,19433.0
2020-11-18 14:30:00,90.4,90.77,90.32,90.64,12452.0,80.0968,80.4246,80.0259,80.3094,12452.0
2020-11-18 15:00:00,90.61,90.73,90.14,90.14,15011.0,80.2828,80.3892,79.8664,79.8664,15011.0
2020-11-18 15:30:00,90.11,90.26,89.33,89.37,93291.0,79.8398,79.9727,79.1487,79.1842,93291.0
2020-11-19 09:30:00,89.01,89.49,88.59,89.26,21510.0,78.8652,79.2905,78.4931,79.0867,21510.0
2020-11-19 10:00:00,89.19,89.39,88.91,89.01,14762.0,79.0247,79.2019,78.7766,78.8652,14762.0
2020-11-19 10:30:00,89.06,89.49,88.89,89.22,10619.0,78.9095,79.2905,78.7589,79.0513,10619.0
2020-11-19 11:00:00,89.16,89.67,89.06,89.5,12941.0,78.9981,79.45,78.9095,79.2994,12941.0
2020-11-19 11:30:00,89.38,89.43,89.14,89.38,4517.0,79.193,79.2373,78.9804,79.193,4517.0
2020-11-19 12:00:00,89.37,89.37,88.9,89.03,7767.0,79.1842,79.1842,78.7677,78.8829,7767.0
2020-11-19 12:30:00,89.1,89.29,89.03,89.23,4699.0,78.9449,79.1133,78.8829,79.0601,4699.0
2020-11-19 13:00:00,89.2,89.24,88.72,88.93,13324.0,79.0336,79.069,78.6083,78.7943,13324.0
2020-11-19 13:30:00,88.95,89.22,88.91,89.18,6730.0,78.812,79.0513,78.7766,79.0158,6730.0
2020-11-19 14:00:00,89.18,89.52,89.18,89.52,4102.0,79.0158,79.3171,79.0158,79.3171,4102.0
2020-11-19 14:30:00,89.52,89.79,89.52,89.68,5027.0,79.3171,79.5563,79.3171,79.4588,5027.0
2020-11-19 15:00:00,89.69,89.96,89.35,89.48,11967.0,79.4677,79.7069,79.1665,79.2816,11967.0
2020-11-19 15:30:00,89.55,89.86,89.43,89.79,59124.0,79.3437,79.6183,79.2373,79.5563,59124.0
2020-11-20 09:30:00,88.74,88.91,88.4,88.73,29802.0,78.626,78.7766,78.3247,78.6171,29802.0
2020-11-20 10:00:00,88.78,88.9,88.58,88.84,8702.0,78.6614,78.7677,78.4842,78.7146,8702.0
2020-11-20 10:30:00,88.91,88.97,88.32,88.34,8102.0,78.7766,78.8298,78.2538,78.2716,8102.0
2020-11-20 11:00:00,88.31,88.85,88.31,88.66,21469.0,78.245,78.7234,78.245,78.5551,21469.0
2020-11-20 11:30:00,88.8,89.14,88.8,89.02,6500.0,78.6791,78.9804,78.6791,78.8741,6500.0
2020-11-20 12:00:00,88.96,89.07,88.81,89.07,23550.0,78.8209,78.9184,78.688,78.9184,23550.0
2020-11-20 12:30:00,89.05,89.12,88.78,89.09,3404.0,78.9006,78.9627,78.6614,78.9361,3404.0
2020-11-20 13:00:00,89.11,89.22,88.97,89.22,3529.0,78.9538,79.0513,78.8298,79.0513,3529.0
2020-11-20 13:30:00,89.22,89.25,88.95,88.95,4755.0,79.0513,79.0779,78.812,78.812,4755.0
2020-11-20 14:00:00,88.96,89.14,88.93,88.93,4908.0,78.8209,78.9804,78.7943,78.7943,4908.0
2020-11-20 14:30:00,88.91,88.97,88.64,88.77,5512.0,78.7766,78.8298,78.5374,78.6526,5512.0
2020-11-20 15:00:00,88.79,88.81,88.47,88.63,7517.0,78.6703,78.688,78.3868,78.5285,7517.0
2020-11-20 15:30:00,88.61,88.9,88.46,88.55,48927.0,78.5108,78.7677,78.3779,78.4576,48927.0
2020-11-23 09:30:00,88.41,89.85,88.28,89.76,47093.0,78.3336,79.6095,78.2184,79.5297,47093.0
2020-11-23 10:00:00,89.68,90.23,89.33,89.33,10745.0,79.4588,79.9462,79.1487,79.1487,10745.0
2020-11-23 10:30:00,89.38,89.58,89.28,89.58,11937.0,79.193,79.3702,79.1044,79.3702,11937.0
2020-11-23 11:00:00,89.6,89.66,89.17,89.4,26745.0,79.388,79.4411,79.007,79.2108,26745.0
2020-11-23 11:30:00,89.37,89.75,89.36,89.51,9765.0,79.1842,79.5209,79.1753,79.3082,9765.0
2020-11-23 12:00:00,89.56,89.68,89.39,89.52,36159.0,79.3525,79.4588,79.2019,79.3171,36159.0
2020-11-23 12:30:00,89.56,90.09,89.54,89.98,7507.0,79.3525,79.8221,79.3348,79.7247,7507.0
2020-11-23 13:00:00,89.99,90.18,89.96,90.08,9325.0,79.7335,79.9019,79.7069,79.8133,9325.0
2020-11-23 13:30:00,90.1,90.26,90.02,90.21,9475.0,79.831,79.9727,79.7601,79.9284,9475.0
2020-11-23 14:00:00,90.21,90.31,90.09,90.19,11470.0,79.9284,80.017,79.8221,79.9107,11470.0
2020-11-23 14:30:00,90.19,90.57,90.18,90.5,16210.0,79.9107,80.2474,79.9019,80.1854,16210.0
2020-11-23 15:00:00,90.51,90.66,90.34,90.36,11144.0,80.1942,80.3271,80.0436,80.0613,11144.0
2020-11-23 15:30:00,90.36,90.36,89.6,89.76,75243.0,80.0613,80.0613,79.388,79.5297,75243.0
2020-11-24 09:30:00,92.18,92.81,91.96,92.79,54565.0,81.6739,82.2321,81.479,82.2144,54565.0
2020-11-24 10:00:00,92.74,93.4,92.65,93.37,13955.0,82.1701,82.7549,82.0903,82.7283,13955.0
2020-11-24 10:30:00,93.37,94.28,93.25,94.1,42980.0,82.7283,83.5346,82.622,83.3751,42980.0
2020-11-24 11:00:00,94.1,94.1,93.6,93.82,22014.0,83.3751,83.3751,82.9321,83.127,22014.0
2020-11-24 11:30:00,93.78,93.98,93.65,93.83,12080.0,83.0916,83.2688,82.9764,83.1359,12080.0
2020-11-24 12:00:00,93.83,94.12,93.74,93.99,6182.0,83.1359,83.3928,83.0561,83.2776,6182.0
2020-11-24 12:30:00,94.08,94.2,93.8,93.86,8117.0,83.3574,83.4637,83.1093,83.1624,8117.0
2020-11-24 13:00:00,94.03,94.12,93.49,93.6,12986.0,83.3131,83.3928,82.8346,82.9321,12986.0
2020-11-24 13:30:00,93.6,93.71,93.4,93.54,16468.0,82.9321,83.0295,82.7549,82.8789,16468.0
2020-11-24 14:00:00,93.55,93.68,93.12,93.13,9374.0,82.8878,83.0029,82.5068,82.5156,9374.0
2020-11-24 14:30:00,93.13,93.75,93.13,93.71,13148.0,82.5156,83.065,82.5156,83.0295,13148.0
2020-11-24 15:00:00,93.72,93.83,93.56,93.68,8646.0,83.0384,83.1359,82.8966,83.0029,8646.0
2020-11-24 15:30:00,93.62,93.88,93.53,93.74,46777.0,82.9498,83.1802,82.87,83.0561,46777.0
2020-11-25 09:30:00,92.36,92.39,90.93,91.04,25223.0,81.8334,81.86,80.5664,80.6638,25223.0
2020-11-25 10:00:00,91.14,91.14,90.66,91.0,10500.0,80.7524,80.7524,80.3271,80.6284,10500.0
2020-11-25 10:30:00,91.1,91.4,91.02,91.19,8738.0,80.717,80.9828,80.6461,80.7967,8738.0
2020-11-25 11:00:00,91.22,91.66,91.15,91.37,12018.0,80.8233,81.2132,80.7613,80.9562,12018.0
2020-11-25 11:30:00,91.44,91.73,91.28,91.73,9024.0,81.0182,81.2752,80.8765,81.2752,9024.0
2020-11-25 12:00:00,91.77,91.82,91.4,91.4,4243.0,81.3106,81.3549,80.9828,80.9828,4243.0
2020-11-25 12:30:00,91.43,91.45,91.29,91.41,6480.0,81.0094,81.0271,80.8853,80.9917,6480.0
2020-11-25 13:00:00,91.47,91.67,91.43,91.67,5409.0,81.0448,81.222,81.0094,81.222,5409.0
2020-11-25 13:30:00,91.68,91.76,91.37,91.49,9883.0,81.2309,81.3018,80.9562,81.0626,9883.0
2020-11-25 14:00:00,91.5,91.5,91.04,91.19,8554.0,81.0714,81.0714,80.6638,80.7967,8554.0
2020-11-25 14:30:00,91.23,91.3,91.03,91.2,10520.0,80.8322,80.8942,80.655,80.8056,10520.0
2020-11-25 15:00:00,91.19,91.5,91.17,91.38,6814.0,80.7967,81.0714,80.779,80.9651,6814.0
2020-11-25 15:30:00,91.35,91.86,91.21,91.73,131290.0,80.9385,81.3904,80.8145,81.2752,131290.0
2020-11-27 09:30:00,90.75,91.53,90.62,90.63,46080.0,80.4069,81.098,80.2917,80.3006,46080.0
2020-11-27 10:00:00,90.68,91.01,90.61,90.9,14984.0,80.3449,80.6373,80.2828,80.5398,14984.0
2020-11-27 10:30:00,90.79,91.34,90.74,91.31,14077.0,80.4423,80.9296,80.398,80.9031,14077.0
2020-11-27 11:00:00,91.23,91.55,91.1,91.35,10431.0,80.8322,81.1157,80.717,80.9385,10431.0
2020-11-27 11:30:00,91.33,91.44,90.95,91.44,9043.0,80.9208,81.0182,80.5841,81.0182,9043.0
2020-11-27 12:00:00,91.48,91.57,91.21,91.23,8167.0,81.0537,81.1334,80.8145,80.8322,8167.0
2020-11-27 12:30:00,91.25,91.59,91.2,91.52,12762.0,80.8499,81.1512,80.8056,81.0891,12762.0
2020-11-30 09:30:00,91.4,91.53,90.75,90.89,29108.0,80.9828,81.098,80.4069,80.5309,29108.0
2020-11-30 10:00:00,90.83,90.88,89.81,89.81,23806.0,80.4778,80.5221,79.574,79.574,23806.0
2020-11-30 10:30:00,89.78,89.9,89.15,89.72,27981.0,79.5474,79.6538,78.9892,79.4943,27981.0
2020-11-30 11:00:00,89.71,89.86,89.4,89.58,55170.0,79.4854,79.6183,79.2108,79.3702,55170.0
2020-11-30 11:30:00,89.59,89.88,89.59,89.8,14613.0,79.3791,79.636,79.3791,79.5652,14613.0
2020-11-30 12:00:00,89.8,89.8,89.33,89.38,5910.0,79.5652,79.5652,79.1487,79.193,5910.0
2020-11-30 12:30:00,89.39,89.63,89.28,89.63,10406.0,79.2019,79.4145,79.1044,79.4145,10406.0
2020-11-30 13:00:00,89.66,89.69,89.24,89.45,16335.0,79.4411,79.4677,79.069,79.2551,16335.0
2020-11-30 13:30:00,89.45,89.58,89.42,89.54,10589.0,79.2551,79.3702,79.2285,79.3348,10589.0
2020-11-30 14:00:00,89.54,89.67,89.33,89.6,9436.0,79.3348,79.45,79.1487,79.388,9436.0
2020-11-30 14:30:00,89.62,89.88,89.57,89.83,18309.0,79.4057,79.636,79.3614,79.5917,18309.0
2020-11-30 15:00:00,89.81,89.89,89.6,89.61,28128.0,79.574,79.6449,79.388,79.3968,28128.0
2020-11-30 15:30:00,89.6,89.79,89.05,89.05,135994.0,79.388,79.5563,78.9006,78.9006,135994.0
2020-12-01 09:30:00,90.98,91.55,90.86,91.49,53037.0,80.6107,81.1157,80.5044,81.0626,53037.0
2020-12-01 10:00:00,91.49,91.77,91.3,91.7,21485.0,81.0626,81.3106,80.8942,81.2486,21485.0
2020-12-01 10:30:00,91.72,91.75,91.17,91.22,30399.0,81.2663,81.2929,80.779,80.8233,30399.0
2020-12-01 11:00:00,91.2,91.38,91.1,91.15,40409.0,80.8056,80.9651,80.717,80.7613,40409.0
2020-12-01 11:30:00,91.15,91.16,90.54,90.65,15915.0,80.7613,80.7702,80.2208,80.3183,15915.0
2020-12-01 12:00:00,90.55,90.97,90.42,90.97,12286.0,80.2297,80.6018,80.1145,80.6018,12286.0
2020-12-01 12:30:00,90.92,91.14,90.78,90.98,10100.0,80.5575,80.7524,80.4335,80.6107,10100.0
2020-12-01 13:00:00,91.06,91.16,90.96,91.02,9005.0,80.6816,80.7702,80.593,80.6461,9005.0
2020-12-01 13:30:00,91.01,91.16,90.93,91.01,14043.0,80.6373,80.7702,80.5664,80.6373,14043.0
2020-12-01 14:00:00,91.0,91.09,90.68,90.73,18486.0,80.6284,80.7081,80.3449,80.3892,18486.0
2020-12-01 14:30:00,90.71,90.93,90.6,90.73,18240.0,80.3714,80.5664,80.274,80.3892,18240.0
2020-12-01 15:00:00,90.68,90.68,90.31,90.53,15392.0,80.3449,80.3449,80.017,80.212,15392.0
2020-12-01 15:30:00,90.53,90.54,90.12,90.48,128635.0,80.212,80.2208,79.8487,80.1677,128635.0
2020-12-02 09:30:00,89.47,89.85,89.18,89.84,24781.0,79.2728,79.6095,79.0158,79.6006,24781.0
2020-12-02 10:00:00,89.76,89.78,89.54,89.64,15000.0,79.5297,79.5474,79.3348,79.4234,15000.0
2020-12-02 10:30:00,89.68,89.84,89.56,89.68,10317.0,79.4588,79.6006,79.3525,79.4588,10317.0
2020-12-02 11:00:00,89.79,90.24,89.74,90.23,25893.0,79.5563,79.955,79.512,79.9462,25893.0
2020-12-02 11:30:00,90.2,90.35,89.91,89.91,11843.0,79.9196,80.0525,79.6626,79.6626,11843.0
2020-12-02 12:00:00,89.9,89.97,89.77,89.96,6671.0,79.6538,79.7158,79.5386,79.7069,6671.0
2020-12-02 12:30:00,89.85,89.87,89.62,89.67,13892.0,79.6095,79.6272,79.4057,79.45,13892.0
2020-12-02 13:00:00,89.68,89.68,89.47,89.52,13410.0,79.4588,79.4588,79.2728,79.3171,13410.0
2020-12-02 13:30:00,89.55,89.62,89.26,89.27,12267.0,79.3437,79.4057,79.0867,79.0956,12267.0
2020-12-02 14:00:00,89.21,89.52,89.07,89.5,11213.0,79.0424,79.3171,78.9184,79.2994,11213.0
2020-12-02 14:30:00,89.54,89.81,89.51,89.74,8719.0,79.3348,79.574,79.3082,79.512,8719.0
2020-12-02 15:00:00,89.72,89.86,89.63,89.75,12064.0,79.4943,79.6183,79.4145,79.5209,12064.0
2020-12-02 15:30:00,89.74,89.99,89.67,89.86,66434.0,79.512,79.7335,79.45,79.6183,66434.0
2020-12-03 09:30:00,90.0,90.23,89.77,89.77,11830.0,79.7424,79.9462,79.5386,79.5386,11830.0
2020-12-03 10:00:00,89.77,90.44,89.77,90.31,14133.0,79.5386,80.1322,79.5386,80.017,14133.0
2020-12-03 10:30:00,90.32,90.56,90.26,90.42,7619.0,80.0259,80.2385,79.9727,80.1145,7619.0
2020-12-03 11:00:00,90.45,90.79,90.43,90.77,10805.0,80.1411,80.4423,80.1234,80.4246,10805.0
2020-12-03 11:30:00,90.78,90.99,90.72,90.95,7088.0,80.4335,80.6195,80.3803,80.5841,7088.0
2020-12-03 12:00:00,90.98,91.12,90.78,91.05,9709.0,80.6107,80.7347,80.4335,80.6727,9709.0
2020-12-03 12:30:00,91.07,91.18,90.91,91.09,8535.0,80.6904,80.7879,80.5487,80.7081,8535.0
2020-12-03 13:00:00,91.09,91.11,90.87,91.05,6627.0,80.7081,80.7259,80.5132,80.6727,6627.0
2020-12-03 13:30:00,91.04,91.11,90.88,90.96,6101.0,80.6638,80.7259,80.5221,80.593,6101.0
2020-12-03 14:00:00,90.89,91.21,90.89,91.02,9193.0,80.5309,80.8145,80.5309,80.6461,9193.0
2020-12-03 14:30:00,91.04,91.06,90.85,90.85,6473.0,80.6638,80.6816,80.4955,80.4955,6473.0
2020-12-03 15:00:00,90.9,90.94,90.75,90.87,9726.0,80.5398,80.5752,80.4069,80.5132,9726.0
2020-12-03 15:30:00,90.87,90.94,90.39,90.48,27664.0,80.5132,80.5752,80.0879,80.1677,27664.0
2020-12-04 09:30:00,91.46,91.71,91.37,91.71,17218.0,81.036,81.2575,80.9562,81.2575,17218.0
2020-12-04 10:00:00,91.7,91.74,91.27,91.69,11651.0,81.2486,81.2841,80.8676,81.2398,11651.0
2020-12-04 10:30:00,91.68,92.2,91.6,92.17,8881.0,81.2309,81.6916,81.16,81.665,8881.0
2020-12-04 11:00:00,92.1,92.87,92.05,92.73,13135.0,81.603,82.2853,81.5587,82.1612,13135.0
2020-12-04 11:30:00,92.75,92.97,92.67,92.88,10236.0,82.1789,82.3739,82.1081,82.2941,10236.0
2020-12-04 12:00:00,92.88,93.25,92.87,93.05,17178.0,82.2941,82.622,82.2853,82.4448,17178.0
2020-12-04 12:30:00,93.09,93.17,92.79,92.85,10729.0,82.4802,82.5511,82.2144,82.2675,10729.0
2020-12-04 13:00:00,92.83,92.98,92.73,92.95,7414.0,82.2498,82.3827,82.1612,82.3561,7414.0
2020-12-04 13:30:00,93.02,93.16,92.86,92.96,9656.0,82.4182,82.5422,82.2764,82.365,9656.0
2020-12-04 14:00:00,92.99,93.05,92.74,92.77,21333.0,82.3916,82.4448,82.1701,82.1967,21333.0
2020-12-04 14:30:00,92.77,92.9,92.75,92.85,26534.0,82.1967,82.3118,82.1789,82.2675,26534.0
2020-12-04 15:00:00,92.84,92.92,92.72,92.8,25760.0,82.2587,82.3296,82.1524,82.2232,25760.0
2020-12-04 15:30:00,92.81,92.87,92.38,92.48,82381.0,82.2321,82.2853,81.8511,81.9397,82381.0
2020-12-07 09:30:00,92.76,93.08,91.85,92.61,33121.0,82.1878,82.4713,81.3815,82.0549,33121.0
2020-12-07 10:00:00,92.51,92.76,91.99,92.76,17909.0,81.9663,82.1878,81.5056,82.1878,17909.0
2020-12-07 10:30:00,92.91,93.22,92.9,92.96,14721.0,82.3207,82.5954,82.3118,82.365,14721.0
2020-12-07 11:00:00,93.04,93.27,92.78,92.99,27527.0,82.4359,82.6397,82.2055,82.3916,27527.0
2020-12-07 11:30:00,93.01,93.14,92.83,92.95,6000.0,82.4093,82.5245,82.2498,82.3561,6000.0
2020-12-07 12:00:00,92.98,93.21,92.97,93.06,2307.0,82.3827,82.5865,82.3739,82.4536,2307.0
2020-12-07 12:30:00,92.98,93.07,92.78,92.78,4013.0,82.3827,82.4625,82.2055,82.2055,4013.0
2020-12-07 13:00:00,92.69,92.88,92.67,92.8,3332.0,82.1258,82.2941,82.1081,82.2232,3332.0
2020-12-07 13:30:00,92.77,92.94,92.7,92.91,10742.0,82.1967,82.3473,82.1346,82.3207,10742.0
2020-12-07 14:00:00,92.86,92.9,92.74,92.81,3150.0,82.2764,82.3118,82.1701,82.2321,3150.0
2020-12-07 14:30:00,92.82,93.08,92.75,92.9,7536.0,82.241,82.4713,82.1789,82.3118,7536.0
2020-12-07 15:00:00,92.88,93.07,92.86,92.97,5999.0,82.2941,82.4625,82.2764,82.3739,5999.0
2020-12-07 15:30:00,93.0,93.02,92.59,92.86,36233.0,82.4005,82.4182,82.0372,82.2764,36233.0
2020-12-08 09:30:00,92.64,93.05,92.47,92.52,15187.0,82.0815,82.4448,81.9309,81.9752,15187.0
2020-12-08 10:00:00,92.58,92.71,92.13,92.16,4958.0,82.0283,82.1435,81.6296,81.6562,4958.0
2020-12-08 10:30:00,92.16,92.47,92.1,92.14,5300.0,81.6562,81.9309,81.603,81.6385,5300.0
2020-12-08 11:00:00,92.18,92.6,92.17,92.43,8205.0,81.6739,82.046,81.665,81.8954,8205.0
2020-12-08 11:30:00,92.48,92.64,92.43,92.46,4976.0,81.9397,82.0815,81.8954,81.922,4976.0
2020-12-08 12:00:00,92.31,92.34,92.17,92.34,3750.0,81.7891,81.8157,81.665,81.8157,3750.0
2020-12-08 12:30:00,92.38,92.49,92.28,92.38,2033.0,81.8511,81.9486,81.7625,81.8511,2033.0
2020-12-08 13:00:00,92.45,92.46,92.23,92.44,3807.0,81.9131,81.922,81.7182,81.9043,3807.0
2020-12-08 13:30:00,92.44,92.69,92.44,92.67,2301.0,81.9043,82.1258,81.9043,82.1081,2301.0
2020-12-08 14:00:00,92.76,92.83,92.65,92.81,2291.0,82.1878,82.2498,82.0903,82.2321,2291.0
2020-12-08 14:30:00,92.72,92.72,92.4,92.45,1643.0,82.1524,82.1524,81.8688,81.9131,1643.0
2020-12-08 15:00:00,92.51,92.71,92.38,92.66,8433.0,81.9663,82.1435,81.8511,82.0992,8433.0
2020-12-08 15:30:00,92.69,93.12,92.63,92.79,37462.0,82.1258,82.5068,82.0726,82.2144,37462.0
2020-12-09 09:30:00,94.09,95.28,94.09,95.18,21319.0,83.3662,84.4206,83.3662,84.332,21319.0
2020-12-09 10:00:00,95.18,95.43,94.45,94.63,17969.0,84.332,84.5535,83.6852,83.8447,17969.0
2020-12-09 10:30:00,94.63,94.69,94.3,94.65,13106.0,83.8447,83.8978,83.5523,83.8624,13106.0
2020-12-09 11:00:00,94.6,94.61,94.15,94.26,15845.0,83.8181,83.827,83.4194,83.5168,15845.0
2020-12-09 11:30:00,94.22,94.5,94.19,94.5,6180.0,83.4814,83.7295,83.4548,83.7295,6180.0
2020-12-09 12:00:00,94.51,94.61,94.36,94.44,6202.0,83.7383,83.827,83.6054,83.6763,6202.0
2020-12-09 12:30:00,94.4,94.4,94.12,94.34,5901.0,83.6409,83.6409,83.3928,83.5877,5901.0
2020-12-09 13:00:00,94.36,94.4,94.05,94.08,5350.0,83.6054,83.6409,83.3308,83.3574,5350.0
2020-12-09 13:30:00,94.06,94.06,93.28,93.28,5213.0,83.3396,83.3396,82.6485,82.6485,5213.0
2020-12-09 14:00:00,93.31,93.84,93.26,93.83,7923.0,82.6751,83.1447,82.6308,83.1359,7923.0
2020-12-09 14:30:00,93.85,94.0,93.65,93.96,6273.0,83.1536,83.2865,82.9764,83.251,6273.0
2020-12-09 15:00:00,94.01,94.16,93.74,93.85,16195.0,83.2953,83.4282,83.0561,83.1536,16195.0
2020-12-09 15:30:00,93.82,94.26,93.74,94.22,59009.0,83.127,83.5168,83.0561,83.4814,59009.0
2020-12-10 09:30:00,93.02,93.15,92.43,92.8,24268.0,82.4182,82.5334,81.8954,82.2232,24268.0
2020-12-10 10:00:00,92.78,93.23,92.74,92.94,30744.0,82.2055,82.6042,82.1701,82.3473,30744.0
2020-12-10 10:30:00,92.88,92.95,92.49,92.81,26486.0,82.2941,82.3561,81.9486,82.2321,26486.0
2020-12-10 11:00:00,92.86,92.86,92.2,92.29,12552.0,82.2764,82.2764,81.6916,81.7714,12552.0
2020-12-10 11:30:00,92.3,92.3,91.74,91.77,6109.0,81.7802,81.7802,81.2841,81.3106,6109.0
2020-12-10 12:00:00,91.75,92.39,91.7,92.37,8201.0,81.2929,81.86,81.2486,81.8423,8201.0
2020-12-10 12:30:00,92.44,92.47,92.17,92.37,4935.0,81.9043,81.9309,81.665,81.8423,4935.0
2020-12-10 13:00:00,92.34,92.71,92.33,92.66,3048.0,81.8157,82.1435,81.8068,82.0992,3048.0
2020-12-10 13:30:00,92.64,92.64,92.29,92.29,5621.0,82.0815,82.0815,81.7714,81.7714,5621.0
2020-12-10 14:00:00,92.2,92.2,91.78,91.96,4901.0,81.6916,81.6916,81.3195,81.479,4901.0
2020-12-10 14:30:00,91.93,92.18,91.92,91.98,5522.0,81.4524,81.6739,81.4435,81.4967,5522.0
2020-12-10 15:00:00,92.02,92.47,92.02,92.28,9398.0,81.5321,81.9309,81.5321,81.7625,9398.0
2020-12-10 15:30:00,92.29,92.38,91.96,92.06,61824.0,81.7714,81.8511,81.479,81.5676,61824.0
2020-12-11 09:30:00,90.8,91.28,90.72,91.13,32205.0,80.4512,80.8765,80.3803,80.7436,32205.0
2020-12-11 10:00:00,91.3,91.5,91.18,91.28,13276.0,80.8942,81.0714,80.7879,80.8765,13276.0
2020-12-11 10:30:00,91.27,91.27,90.6,90.7,9716.0,80.8676,80.8676,80.274,80.3626,9716.0
2020-12-11 11:00:00,90.74,90.84,90.57,90.71,13403.0,80.398,80.4866,80.2474,80.3714,13403.0
2020-12-11 11:30:00,90.76,90.9,90.64,90.84,4605.0,80.4158,80.5398,80.3094,80.4866,4605.0
2020-12-11 12:00:00,90.83,90.87,90.24,90.45,3903.0,80.4778,80.5132,79.955,80.1411,3903.0
2020-12-11 12:30:00,90.51,90.7,90.44,90.69,4829.0,80.1942,80.3626,80.1322,80.3537,4829.0
2020-12-11 13:00:00,90.8,90.88,90.7,90.76,5477.0,80.4512,80.5221,80.3626,80.4158,5477.0
2020-12-11 13:30:00,90.9,90.9,90.74,90.84,5118.0,80.5398,80.5398,80.398,80.4866,5118.0
2020-12-11 14:00:00,90.84,91.08,90.8,90.89,6800.0,80.4866,80.6993,80.4512,80.5309,6800.0
2020-12-11 14:30:00,91.02,91.29,90.96,91.11,10606.0,80.6461,80.8853,80.593,80.7259,10606.0
2020-12-11 15:00:00,91.09,91.24,90.85,91.06,14800.0,80.7081,80.841,80.4955,80.6816,14800.0
2020-12-11 15:30:00,91.07,91.12,90.73,91.01,51383.0,80.6904,80.7347,80.3892,80.6373,51383.0
2020-12-14 09:30:00,92.37,92.9,92.0,92.24,14081.0,81.8423,82.3118,81.5144,81.7271,14081.0
2020-12-14 10:00:00,92.09,92.39,91.85,92.39,11023.0,81.5942,81.86,81.3815,81.86,11023.0
2020-12-14 10:30:00,92.27,92.27,91.49,91.49,10311.0,81.7537,81.7537,81.0626,81.0626,10311.0
2020-12-14 11:00:00,91.48,91.69,91.24,91.37,23378.0,81.0537,81.2398,80.841,80.9562,23378.0
2020-12-14 11:30:00,91.38,91.53,91.11,91.34,6416.0,80.9651,81.098,80.7259,80.9296,6416.0
2020-12-14 12:00:00,91.39,91.42,91.12,91.26,7482.0,80.9739,81.0005,80.7347,80.8588,7482.0
2020-12-14 12:30:00,91.17,91.54,91.14,91.35,6216.0,80.779,81.1069,80.7524,80.9385,6216.0
2020-12-14 13:00:00,91.45,91.55,91.3,91.49,2857.0,81.0271,81.1157,80.8942,81.0626,2857.0
2020-12-14 13:30:00,91.49,91.58,91.25,91.31,6557.0,81.0626,81.1423,80.8499,80.9031,6557.0
2020-12-14 14:00:00,91.33,91.46,91.11,91.16,5109.0,80.9208,81.036,80.7259,80.7702,5109.0
2020-12-14 14:30:00,91.18,91.2,90.84,91.03,5730.0,80.7879,80.8056,80.4866,80.655,5730.0
2020-12-14 15:00:00,91.0,91.12,90.9,90.93,8470.0,80.6284,80.7347,80.5398,80.5664,8470.0
2020-12-14 15:30:00,90.89,90.89,90.46,90.55,48612.0,80.5309,80.5309,80.1499,80.2297,48612.0
2020-12-15 09:30:00,91.69,91.84,91.37,91.37,14273.0,81.2398,81.3727,80.9562,80.9562,14273.0
2020-12-15 10:00:00,91.34,91.59,91.26,91.43,11466.0,80.9296,81.1512,80.8588,81.0094,11466.0
2020-12-15 10:30:00,91.32,92.06,91.32,92.06,9176.0,80.9119,81.5676,80.9119,81.5676,9176.0
2020-12-15 11:00:00,92.02,92.28,91.85,92.12,9211.0,81.5321,81.7625,81.3815,81.6207,9211.0
2020-12-15 11:30:00,92.17,92.49,92.17,92.33,4735.0,81.665,81.9486,81.665,81.8068,4735.0
2020-12-15 12:00:00,92.43,92.49,92.32,92.33,2703.0,81.8954,81.9486,81.798,81.8068,2703.0
2020-12-15 12:30:00,92.4,92.66,92.35,92.59,3614.0,81.8688,82.0992,81.8245,82.0372,3614.0
2020-12-15 13:00:00,92.57,92.84,92.52,92.55,3610.0,82.0195,82.2587,81.9752,82.0017,3610.0
2020-12-15 13:30:00,92.56,92.85,92.56,92.8,3000.0,82.0106,82.2675,82.0106,82.2232,3000.0
2020-12-15 14:00:00,92.72,92.81,92.61,92.65,4906.0,82.1524,82.2321,82.0549,82.0903,4906.0
2020-12-15 14:30:00,92.7,92.87,92.63,92.75,5163.0,82.1346,82.2853,82.0726,82.1789,5163.0
2020-12-15 15:00:00,92.75,92.95,92.73,92.73,7739.0,82.1789,82.3561,82.1612,82.1612,7739.0
2020-12-15 15:30:00,92.7,92.9,92.6,92.9,47139.0,82.1346,82.3118,82.046,82.3118,47139.0
2020-12-16 09:30:00,93.36,93.58,92.83,93.01,17399.0,82.7194,82.9143,82.2498,82.4093,17399.0
2020-12-16 10:00:00,92.95,93.0,92.29,92.43,14961.0,82.3561,82.4005,81.7714,81.8954,14961.0
2020-12-16 10:30:00,92.51,92.51,91.93,92.06,6792.0,81.9663,81.9663,81.4524,81.5676,6792.0
2020-12-16 11:00:00,92.02,92.35,91.73,92.24,13565.0,81.5321,81.8245,81.2752,81.7271,13565.0
2020-12-16 11:30:00,92.35,92.56,92.27,92.49,3304.0,81.8245,82.0106,81.7537,81.9486,3304.0
2020-12-16 12:00:00,92.51,92.51,92.23,92.33,2318.0,81.9663,81.9663,81.7182,81.8068,2318.0
2020-12-16 12:30:00,92.33,92.35,92.02,92.31,4039.0,81.8068,81.8245,81.5321,81.7891,4039.0
2020-12-16 13:00:00,92.33,92.45,92.11,92.18,5313.0,81.8068,81.9131,81.6119,81.6739,5313.0
2020-12-16 13:30:00,92.14,92.27,92.01,92.27,3211.0,81.6385,81.7537,81.5233,81.7537,3211.0
2020-12-16 14:00:00,92.23,92.45,91.87,91.98,10647.0,81.7182,81.9131,81.3992,81.4967,10647.0
2020-12-16 14:30:00,91.94,92.56,91.94,92.56,6544.0,81.4613,82.0106,81.4613,82.0106,6544.0
2020-12-16 15:00:00,92.51,92.63,92.43,92.57,8878.0,81.9663,82.0726,81.8954,82.0195,8878.0
2020-12-16 15:30:00,92.54,92.79,92.53,92.66,46829.0,81.9929,82.2144,81.984,82.0992,46829.0
2020-12-17 09:30:00,93.13,93.38,92.7,93.11,17806.0,82.5156,82.7371,82.1346,82.4979,17806.0
2020-12-17 10:00:00,93.14,93.46,93.03,93.24,9669.0,82.5245,82.808,82.427,82.6131,9669.0
2020-12-17 10:30:00,93.15,93.31,92.92,93.18,9521.0,82.5334,82.6751,82.3296,82.5599,9521.0
2020-12-17 11:00:00,93.19,93.39,92.92,93.35,25746.0,82.5688,82.746,82.3296,82.7106,25746.0
2020-12-17 11:30:00,93.38,93.71,93.35,93.39,4804.0,82.7371,83.0295,82.7106,82.746,4804.0
2020-12-17 12:00:00,93.47,93.47,92.88,92.99,6655.0,82.8169,82.8169,82.2941,82.3916,6655.0
2020-12-17 12:30:00,93.06,93.08,92.81,92.91,5528.0,82.4536,82.4713,82.2321,82.3207,5528.0
2020-12-17 13:00:00,92.89,92.97,92.79,92.79,7374.0,82.303,82.3739,82.2144,82.2144,7374.0
2020-12-17 13:30:00,92.87,92.9,92.6,92.72,5331.0,82.2853,82.3118,82.046,82.1524,5331.0
2020-12-17 14:00:00,92.79,92.98,92.79,92.97,3200.0,82.2144,82.3827,82.2144,82.3739,3200.0
2020-12-17 14:30:00,92.95,92.96,92.74,92.82,7219.0,82.3561,82.365,82.1701,82.241,7219.0
2020-12-17 15:00:00,92.84,92.86,92.65,92.74,9687.0,82.2587,82.2764,82.0903,82.1701,9687.0
2020-12-17 15:30:00,92.73,92.93,92.62,92.88,89672.0,82.1612,82.3384,82.0638,82.2941,89672.0
2020-12-18 09:30:00,92.81,92.98,91.87,92.15,10899.0,82.2321,82.3827,81.3992,81.6473,10899.0
2020-12-18 10:00:00,92.09,92.34,92.01,92.27,11833.0,81.5942,81.8157,81.5233,81.7537,11833.0
2020-12-18 10:30:00,92.25,92.3,92.06,92.1,14252.0,81.7359,81.7802,81.5676,81.603,14252.0
2020-12-18 11:00:00,92.1,92.15,91.72,92.11,13533.0,81.603,81.6473,81.2663,81.6119,13533.0
2020-12-18 11:30:00,92.09,92.36,91.87,92.03,23474.0,81.5942,81.8334,81.3992,81.541,23474.0
2020-12-18 12:00:00,92.02,92.44,91.96,92.29,12592.0,81.5321,81.9043,81.479,81.7714,12592.0
2020-12-18 12:30:00,92.23,92.41,92.12,92.15,16598.0,81.7182,81.8777,81.6207,81.6473,16598.0
2020-12-18 13:00:00,92.15,92.23,92.09,92.12,8895.0,81.6473,81.7182,81.5942,81.6207,8895.0
2020-12-18 13:30:00,92.14,92.2,92.02,92.18,7217.0,81.6385,81.6916,81.5321,81.6739,7217.0
2020-12-18 14:00:00,92.16,92.16,91.76,91.87,6838.0,81.6562,81.6562,81.3018,81.3992,6838.0
2020-12-18 14:30:00,91.96,92.03,91.58,91.65,10224.0,81.479,81.541,81.1423,81.2043,10224.0
2020-12-18 15:00:00,91.65,91.72,91.3,91.45,17682.0,81.2043,81.2663,80.8942,81.0271,17682.0
2020-12-18 15:30:00,91.48,91.87,91.29,91.87,86295.0,81.0537,81.3992,80.8853,81.3992,86295.0
2020-12-21 09:30:00,89.9,90.07,89.43,89.72,30357.0,79.6538,79.8044,79.2373,79.4943,30357.0
2020-12-21 10:00:00,89.71,89.73,89.05,89.4,7522.0,79.4854,79.5031,78.9006,79.2108,7522.0
2020-12-21 10:30:00,89.33,90.37,89.32,90.11,38959.0,79.1487,80.0702,79.1399,79.8398,38959.0
2020-12-21 11:00:00,90.12,90.46,90.12,90.36,18996.0,79.8487,80.1499,79.8487,80.0613,18996.0
2020-12-21 11:30:00,90.47,90.63,90.47,90.55,5863.0,80.1588,80.3006,80.1588,80.2297,5863.0
2020-12-21 12:00:00,90.6,90.78,90.57,90.7,8660.0,80.274,80.4335,80.2474,80.3626,8660.0
2020-12-21 12:30:00,90.7,91.29,90.7,91.16,8856.0,80.3626,80.8853,80.3626,80.7702,8856.0
2020-12-21 13:00:00,91.27,91.57,91.27,91.5,7369.0,80.8676,81.1334,80.8676,81.0714,7369.0
2020-12-21 13:30:00,91.51,91.68,91.44,91.5,6708.0,81.0803,81.2309,81.0182,81.0714,6708.0
2020-12-21 14:00:00,91.5,91.77,91.47,91.6,7001.0,81.0714,81.3106,81.0448,81.16,7001.0
2020-12-21 14:30:00,91.6,91.97,91.58,91.62,10322.0,81.16,81.4878,81.1423,81.1777,10322.0
2020-12-21 15:00:00,91.63,91.75,91.47,91.75,7905.0,81.1866,81.2929,81.0448,81.2929,7905.0
2020-12-21 15:30:00,91.7,91.71,91.05,91.38,70053.0,81.2486,81.2575,80.6727,80.9651,70053.0
2020-12-22 09:30:00,91.36,91.58,91.0,91.01,15289.0,80.9474,81.1423,80.6284,80.6373,15289.0
2020-12-22 10:00:00,91.02,91.3,90.75,91.2,43485.0,80.6461,80.8942,80.4069,80.8056,43485.0
2020-12-22 10:30:00,91.22,91.52,91.09,91.22,28138.0,80.8233,81.0891,80.7081,80.8233,28138.0
2020-12-22 11:00:00,91.35,91.59,91.15,91.39,18133.0,80.9385,81.1512,80.7613,80.9739,18133.0
2020-12-22 11:30:00,91.35,91.35,90.97,91.26,10206.0,80.9385,80.9385,80.6018,80.8588,10206.0
2020-12-22 12:00:00,91.18,91.51,91.18,91.43,5928.0,80.7879,81.0803,80.7879,81.0094,5928.0
2020-12-22 12:30:00,91.5,91.69,91.43,91.6,11100.0,81.0714,81.2398,81.0094,81.16,11100.0
2020-12-22 13:00:00,91.59,91.67,91.48,91.53,13470.0,81.1512,81.222,81.0537,81.098,13470.0
2020-12-22 13:30:00,91.56,91.85,91.56,91.71,13801.0,81.1246,81.3815,81.1246,81.2575,13801.0
2020-12-22 14:00:00,91.83,92.17,91.83,92.14,10772.0,81.3638,81.665,81.3638,81.6385,10772.0
2020-12-22 14:30:00,92.25,92.34,92.06,92.29,10690.0,81.7359,81.8157,81.5676,81.7714,10690.0
2020-12-22 15:00:00,92.29,92.47,92.04,92.04,17989.0,81.7714,81.9309,81.5499,81.5499,17989.0
2020-12-22 15:30:00,92.02,92.25,91.99,92.07,48581.0,81.5321,81.7359,81.5056,81.5764,48581.0
2020-12-23 09:30:00,93.18,93.83,92.95,93.59,39189.0,82.5599,83.1359,82.3561,82.9232,39189.0
2020-12-23 10:00:00,93.61,93.76,93.25,93.44,12895.0,82.9409,83.0738,82.622,82.7903,12895.0
2020-12-23 10:30:00,93.5,93.87,93.41,93.75,18919.0,82.8435,83.1713,82.7637,83.065,18919.0
2020-12-23 11:00:00,93.64,94.08,93.6,93.84,28738.0,82.9675,83.3574,82.9321,83.1447,28738.0
2020-12-23 11:30:00,93.94,94.09,93.84,93.98,5750.0,83.2333,83.3662,83.1447,83.2688,5750.0
2020-12-23 12:00:00,93.95,93.95,93.66,93.7,3598.0,83.2422,83.2422,82.9852,83.0207,3598.0
2020-12-23 12:30:00,93.7,93.78,93.59,93.68,3600.0,83.0207,83.0916,82.9232,83.0029,3600.0
2020-12-23 13:00:00,93.69,93.9,93.66,93.89,4516.0,83.0118,83.1979,82.9852,83.189,4516.0
2020-12-23 13:30:00,93.84,93.9,93.78,93.89,6322.0,83.1447,83.1979,83.0916,83.189,6322.0
2020-12-23 14:00:00,93.9,93.9,93.71,93.71,5504.0,83.1979,83.1979,83.0295,83.0295,5504.0
2020-12-23 14:30:00,93.83,93.83,93.61,93.64,5307.0,83.1359,83.1359,82.9409,82.9675,5307.0
2020-12-23 15:00:00,93.59,93.8,93.45,93.49,8581.0,82.9232,83.1093,82.7992,82.8346,8581.0
2020-12-23 15:30:00,93.56,93.72,93.13,93.17,18204.0,82.8966,83.0384,82.5156,82.5511,18204.0
2020-12-24 09:30:00,93.99,93.99,92.6,93.06,10547.0,83.2776,83.2776,82.046,82.4536,10547.0
2020-12-24 10:00:00,92.75,92.75,92.32,92.42,10555.0,82.1789,82.1789,81.798,81.8866,10555.0
2020-12-24 10:30:00,92.41,92.76,92.26,92.73,18337.0,81.8777,82.1878,81.7448,82.1612,18337.0
2020-12-24 11:00:00,92.71,92.71,92.2,92.2,10024.0,82.1435,82.1435,81.6916,81.6916,10024.0
2020-12-24 11:30:00,92.19,92.42,92.1,92.23,10823.0,81.6828,81.8866,81.603,81.7182,10823.0
2020-12-24 12:00:00,92.27,92.27,92.01,92.2,7910.0,81.7537,81.7537,81.5233,81.6916,7910.0
2020-12-24 12:30:00,92.2,92.77,92.2,92.45,43759.0,81.6916,82.1967,81.6916,81.9131,43759.0
2020-12-28 09:30:00,92.64,93.09,92.55,93.05,21007.0,82.0815,82.4802,82.0017,82.4448,21007.0
2020-12-28 10:00:00,93.1,93.26,92.87,93.07,7889.0,82.4891,82.6308,82.2853,82.4625,7889.0
2020-12-28 10:30:00,93.08,93.14,92.68,92.98,6909.0,82.4713,82.5245,82.1169,82.3827,6909.0
2020-12-28 11:00:00,92.92,93.25,92.89,92.93,8206.0,82.3296,82.622,82.303,82.3384,8206.0
2020-12-28 11:30:00,92.9,93.02,92.64,92.65,6122.0,82.3118,82.4182,82.0815,82.0903,6122.0
2020-12-28 12:00:00,92.65,92.85,92.55,92.69,10027.0,82.0903,82.2675,82.0017,82.1258,10027.0
2020-12-28 12:30:00,92.66,92.72,92.52,92.59,7100.0,82.0992,82.1524,81.9752,82.0372,7100.0
2020-12-28 13:00:00,92.63,92.79,92.52,92.52,7644.0,82.0726,82.2144,81.9752,81.9752,7644.0
2020-12-28 13:30:00,92.52,92.8,92.48,92.48,9013.0,81.9752,82.2232,81.9397,81.9397,9013.0
2020-12-28 14:00:00,92.53,92.78,92.42,92.51,11935.0,81.984,82.2055,81.8866,81.9663,11935.0
2020-12-28 14:30:00,92.56,92.66,92.48,92.6,8502.0,82.0106,82.0992,81.9397,82.046,8502.0
2020-12-28 15:00:00,92.62,92.62,92.31,92.39,13711.0,82.0638,82.0638,81.7891,81.86,13711.0
2020-12-28 15:30:00,92.37,92.39,91.98,92.15,58541.0,81.8423,81.86,81.4967,81.6473,58541.0
2020-12-29 09:30:00,93.49,93.7,93.01,93.19,38701.0,82.8346,83.0207,82.4093,82.5688,38701.0
2020-12-29 10:00:00,93.18,93.22,92.42,92.73,17721.0,82.5599,82.5954,81.8866,82.1612,17721.0
2020-12-29 10:30:00,92.68,92.88,92.58,92.81,8124.0,82.1169,82.2941,82.0283,82.2321,8124.0
2020-12-29 11:00:00,92.82,93.07,92.76,93.07,20737.0,82.241,82.4625,82.1878,82.4625,20737.0
2020-12-29 11:30:00,92.95,93.07,92.89,93.03,2600.0,82.3561,82.4625,82.303,82.427,2600.0
2020-12-29 12:00:00,92.94,93.03,92.54,92.54,6127.0,82.3473,82.427,81.9929,81.9929,6127.0
2020-12-29 12:30:00,92.41,92.45,92.07,92.31,5093.0,81.8777,81.9131,81.5764,81.7891,5093.0
2020-12-29 13:00:00,92.35,92.35,92.13,92.14,3415.0,81.8245,81.8245,81.6296,81.6385,3415.0
2020-12-29 13:30:00,92.2,92.35,92.05,92.33,5403.0,81.6916,81.8245,81.5587,81.8068,5403.0
2020-12-29 14:00:00,92.3,92.34,92.12,92.17,6922.0,81.7802,81.8157,81.6207,81.665,6922.0
2020-12-29 14:30:00,92.2,92.36,92.11,92.27,5112.0,81.6916,81.8334,81.6119,81.7537,5112.0
2020-12-29 15:00:00,92.29,92.59,92.18,92.55,6705.0,81.7714,82.0372,81.6739,82.0017,6705.0
2020-12-29 15:30:00,92.62,92.62,92.22,92.27,38737.0,82.0638,82.0638,81.7093,81.7537,38737.0
2020-12-30 09:30:00,92.51,93.92,92.51,93.67,19681.0,81.9663,83.2156,81.9663,82.9941,19681.0
2020-12-30 10:00:00,93.81,93.95,93.55,93.61,7601.0,83.1181,83.2422,82.8878,82.9409,7601.0
2020-12-30 10:30:00,93.68,93.86,93.37,93.59,6758.0,83.0029,83.1624,82.7283,82.9232,6758.0
2020-12-30 11:00:00,93.56,93.62,93.4,93.47,11251.0,82.8966,82.9498,82.7549,82.8169,11251.0
2020-12-30 11:30:00,93.54,93.54,93.23,93.26,2699.0,82.8789,82.8789,82.6042,82.6308,2699.0
2020-12-30 12:00:00,93.22,93.69,93.18,93.46,7689.0,82.5954,83.0118,82.5599,82.808,7689.0
2020-12-30 12:30:00,93.45,93.48,93.23,93.47,4700.0,82.7992,82.8257,82.6042,82.8169,4700.0
2020-12-30 13:00:00,93.54,93.54,93.22,93.47,2500.0,82.8789,82.8789,82.5954,82.8169,2500.0
2020-12-30 13:30:00,93.45,93.69,93.39,93.48,3900.0,82.7992,83.0118,82.746,82.8257,3900.0
2020-12-30 14:00:00,93.48,93.61,93.44,93.57,4901.0,82.8257,82.9409,82.7903,82.9055,4901.0
2020-12-30 14:30:00,93.56,93.81,93.34,93.34,9236.0,82.8966,83.1181,82.7017,82.7017,9236.0
2020-12-30 15:00:00,93.36,93.57,93.36,93.56,5525.0,82.7194,82.9055,82.7194,82.8966,5525.0
2020-12-30 15:30:00,93.57,93.67,93.26,93.57,39113.0,82.9055,82.9941,82.6308,82.9055,39113.0
2020-12-31 09:30:00,94.03,94.07,92.84,93.15,5536.0,83.3131,83.3485,82.2587,82.5334,5536.0
2020-12-31 10:00:00,92.98,93.12,92.77,92.9,4207.0,82.3827,82.5068,82.1967,82.3118,4207.0
2020-12-31 10:30:00,92.98,93.09,92.95,92.95,8271.0,82.3827,82.4802,82.3561,82.3561,8271.0
2020-12-31 11:00:00,92.92,93.19,92.79,93.14,12394.0,82.3296,82.5688,82.2144,82.5245,12394.0
2020-12-31 11:30:00,93.12,93.16,92.87,93.12,3922.0,82.5068,82.5422,82.2853,82.5068,3922.0
2020-12-31 12:00:00,93.1,93.5,93.1,93.3,17280.0,82.4891,82.8435,82.4891,82.6663,17280.0
2020-12-31 12:30:00,93.31,93.43,93.19,93.4,6497.0,82.6751,82.7814,82.5688,82.7549,6497.0
2020-12-31 13:00:00,93.3,93.3,92.77,92.77,9780.0,82.6663,82.6663,82.1967,82.1967,9780.0
2020-12-31 13:30:00,92.78,92.88,92.6,92.68,10122.0,82.2055,82.2941,82.046,82.1169,10122.0
2020-12-31 14:00:00,92.58,92.7,92.5,92.55,8433.0,82.0283,82.1346,81.9574,82.0017,8433.0
2020-12-31 14:30:00,92.59,92.68,92.41,92.43,11607.0,82.0372,82.1169,81.8777,81.8954,11607.0
2020-12-31 15:00:00,92.4,92.63,92.33,92.43,25819.0,81.8688,82.0726,81.8068,81.8954,25819.0
2020-12-31 15:30:00,92.42,92.46,91.99,92.13,62119.0,81.8866,81.922,81.5056,81.6296,62119.0
2021-01-04 09:30:00,93.49,93.49,92.47,93.28,28686.0,82.8346,82.8346,81.9309,82.6485,28686.0
2021-01-04 10:00:00,93.05,93.09,92.5,92.62,7170.0,82.4448,82.4802,81.9574,82.0638,7170.0
2021-01-04 10:30:00,92.49,92.56,91.46,91.67,13408.0,81.9486,82.0106,81.036,81.222,13408.0
2021-01-04 11:00:00,91.5,91.87,91.19,91.7,15253.0,81.0714,81.3992,80.7967,81.2486,15253.0
2021-01-04 11:30:00,91.66,91.77,90.93,90.93,5976.0,81.2132,81.3106,80.5664,80.5664,5976.0
2021-01-04 12:00:00,90.98,91.07,90.45,90.71,5827.0,80.6107,80.6904,80.1411,80.3714,5827.0
2021-01-04 12:30:00,90.78,91.0,90.44,90.83,5432.0,80.4335,80.6284,80.1322,80.4778,5432.0
2021-01-04 13:00:00,90.89,91.29,90.69,91.19,5729.0,80.5309,80.8853,80.3537,80.7967,5729.0
2021-01-04 13:30:00,91.18,91.36,91.0,91.16,9219.0,80.7879,80.9474,80.6284,80.7702,9219.0
2021-01-04 14:00:00,91.12,91.21,90.8,90.82,13474.0,80.7347,80.8145,80.4512,80.4689,13474.0
2021-01-04 14:30:00,90.81,90.89,90.46,90.85,12791.0,80.4601,80.5309,80.1499,80.4955,12791.0
2021-01-04 15:00:00,90.85,90.85,90.53,90.72,22656.0,80.4955,80.4955,80.212,80.3803,22656.0
2021-01-04 15:30:00,90.72,91.4,90.63,91.13,54290.0,80.3803,80.9828,80.3006,80.7436,54290.0
2021-01-05 09:30:00,90.91,92.41,90.91,91.86,10650.0,80.5487,81.8777,80.5487,81.3904,10650.0
2021-01-05 10:00:00,91.95,92.45,91.89,91.94,6160.0,81.4701,81.9131,81.417,81.4613,6160.0
2021-01-05 10:30:00,92.14,92.27,91.8,92.02,9139.0,81.6385,81.7537,81.3372,81.5321,9139.0
2021-01-05 11:00:00,92.03,92.22,91.84,91.93,10518.0,81.541,81.7093,81.3727,81.4524,10518.0
2021-01-05 11:30:00,91.97,92.29,91.95,92.18,7020.0,81.4878,81.7714,81.4701,81.6739,7020.0
2021-01-05 12:00:00,92.15,92.57,92.15,92.38,10580.0,81.6473,82.0195,81.6473,81.8511,10580.0
2021-01-05 12:30:00,92.43,92.61,92.38,92.56,9601.0,81.8954,82.0549,81.8511,82.0106,9601.0
2021-01-05 13:00:00,92.49,92.53,92.22,92.3,5623.0,81.9486,81.984,81.7093,81.7802,5623.0
2021-01-05 13:30:00,92.32,92.44,92.21,92.34,3828.0,81.798,81.9043,81.7005,81.8157,3828.0
2021-01-05 14:00:00,92.41,92.94,92.33,92.81,15558.0,81.8777,82.3473,81.8068,82.2321,15558.0
2021-01-05 14:30:00,92.81,92.86,92.46,92.48,8011.0,82.2321,82.2764,81.922,81.9397,8011.0
2021-01-05 15:00:00,92.52,92.73,92.3,92.47,10914.0,81.9752,82.1612,81.7802,81.9309,10914.0
2021-01-05 15:30:00,92.46,92.87,92.39,92.87,26746.0,81.922,82.2853,81.86,82.2853,26746.0
2021-01-06 09:30:00,93.48,94.16,93.21,94.12,23768.0,82.8257,83.4282,82.5865,83.3928,23768.0
2021-01-06 10:00:00,94.2,94.71,94.1,94.41,20025.0,83.4637,83.9156,83.3751,83.6497,20025.0
2021-01-06 10:30:00,94.47,94.88,94.46,94.61,12367.0,83.7029,84.0662,83.694,83.827,12367.0
2021-01-06 11:00:00,94.72,95.27,94.67,95.23,20730.0,83.9244,84.4117,83.8801,84.3763,20730.0
2021-01-06 11:30:00,95.27,95.3,94.43,94.81,11800.0,84.4117,84.4383,83.6675,84.0042,11800.0
2021-01-06 12:00:00,94.85,95.15,94.84,95.15,11409.0,84.0396,84.3054,84.0307,84.3054,11409.0
2021-01-06 12:30:00,95.14,95.61,95.1,95.61,9202.0,84.2965,84.713,84.2611,84.713,9202.0
2021-01-06 13:00:00,95.7,95.7,95.34,95.56,16289.0,84.7927,84.7927,84.4738,84.6687,16289.0
2021-01-06 13:30:00,95.53,95.93,95.45,95.49,12657.0,84.6421,84.9965,84.5712,84.6067,12657.0
2021-01-06 14:00:00,95.53,95.75,94.63,94.72,18275.0,84.6421,84.837,83.8447,83.9244,18275.0
2021-01-06 14:30:00,94.79,95.2,93.94,94.67,18139.0,83.9864,84.3497,83.2333,83.8801,18139.0
2021-01-06 15:00:00,94.59,94.7,94.2,94.5,18621.0,83.8092,83.9067,83.4637,83.7295,18621.0
2021-01-06 15:30:00,94.58,95.02,94.23,94.52,75357.0,83.8004,84.1902,83.4903,83.7472,75357.0
2021-01-07 09:30:00,94.61,95.55,94.61,95.19,39052.0,83.827,84.6598,83.827,84.3408,39052.0
2021-01-07 10:00:00,95.1,95.65,94.91,95.63,14635.0,84.2611,84.7484,84.0928,84.7307,14635.0
2021-01-07 10:30:00,95.55,95.64,94.76,94.94,9970.0,84.6598,84.7396,83.9599,84.1193,9970.0
2021-01-07 11:00:00,95.01,95.03,94.6,94.69,16189.0,84.1814,84.1991,83.8181,83.8978,16189.0
2021-01-07 11:30:00,94.83,94.83,94.48,94.51,3999.0,84.0219,84.0219,83.7118,83.7383,3999.0
2021-01-07 12:00:00,94.61,94.72,94.48,94.5,9701.0,83.827,83.9244,83.7118,83.7295,9701.0
2021-01-07 12:30:00,94.6,94.88,94.6,94.74,10079.0,83.8181,84.0662,83.8181,83.9421,10079.0
2021-01-07 13:00:00,94.73,94.86,94.55,94.63,5811.0,83.9333,84.0485,83.7738,83.8447,5811.0
2021-01-07 13:30:00,94.72,94.76,94.53,94.54,10002.0,83.9244,83.9599,83.7561,83.7649,10002.0
2021-01-07 14:00:00,94.55,94.57,94.35,94.41,11325.0,83.7738,83.7915,83.5966,83.6497,11325.0
2021-01-07 14:30:00,94.38,94.8,94.38,94.56,10640.0,83.6232,83.9953,83.6232,83.7827,10640.0
2021-01-07 15:00:00,94.63,94.86,94.49,94.8,3928.0,83.8447,84.0485,83.7206,83.9953,3928.0
2021-01-07 15:30:00,94.77,95.32,94.67,95.16,51172.0,83.9687,84.456,83.8801,84.3143,51172.0
2021-01-08 09:30:00,95.38,95.48,94.59,95.02,13100.0,84.5092,84.5978,83.8092,84.1902,13100.0
2021-01-08 10:00:00,95.09,95.3,94.5,94.56,12087.0,84.2522,84.4383,83.7295,83.7827,12087.0
2021-01-08 10:30:00,94.49,95.39,94.49,95.23,10519.0,83.7206,84.5181,83.7206,84.3763,10519.0
2021-01-08 11:00:00,95.34,95.35,94.53,94.64,18468.0,84.4738,84.4826,83.7561,83.8535,18468.0
2021-01-08 11:30:00,94.63,94.63,94.36,94.54,16101.0,83.8447,83.8447,83.6054,83.7649,16101.0
2021-01-08 12:00:00,94.57,94.62,94.31,94.34,5204.0,83.7915,83.8358,83.5611,83.5877,5204.0
2021-01-08 12:30:00,94.32,94.33,94.04,94.08,7052.0,83.57,83.5789,83.3219,83.3574,7052.0
2021-01-08 13:00:00,94.06,94.06,93.11,93.41,5691.0,83.3396,83.3396,82.4979,82.7637,5691.0
2021-01-08 13:30:00,93.45,93.45,92.81,93.08,12542.0,82.7992,82.7992,82.2321,82.4713,12542.0
2021-01-08 14:00:00,93.08,93.54,93.08,93.23,10676.0,82.4713,82.8789,82.4713,82.6042,10676.0
2021-01-08 14:30:00,93.25,93.5,92.89,93.2,9462.0,82.622,82.8435,82.303,82.5777,9462.0
2021-01-08 15:00:00,93.28,93.44,92.91,93.01,18090.0,82.6485,82.7903,82.3207,82.4093,18090.0
2021-01-08 15:30:00,93.01,93.59,92.97,93.52,87015.0,82.4093,82.9232,82.3739,82.8612,87015.0
2021-01-11 09:30:00,91.44,91.84,90.75,91.51,42872.0,81.0182,81.3727,80.4069,81.0803,42872.0
2021-01-11 10:00:00,91.5,91.82,91.02,91.51,20743.0,81.0714,81.3549,80.6461,81.0803,20743.0
2021-01-11 10:30:00,91.43,91.74,91.15,91.67,52459.0,81.0094,81.2841,80.7613,81.222,52459.0
2021-01-11 11:00:00,91.73,91.75,91.12,91.39,44000.0,81.2752,81.2929,80.7347,80.9739,44000.0
2021-01-11 11:30:00,91.34,92.06,90.97,92.01,52474.0,80.9296,81.5676,80.6018,81.5233,52474.0
2021-01-11 12:00:00,92.06,92.06,91.76,91.87,13506.0,81.5676,81.5676,81.3018,81.3992,13506.0
2021-01-11 12:30:00,91.89,92.0,91.77,91.89,8868.0,81.417,81.5144,81.3106,81.417,8868.0
2021-01-11 13:00:00,91.87,91.94,91.67,91.68,6322.0,81.3992,81.4613,81.222,81.2309,6322.0
2021-01-11 13:30:00,91.71,91.92,91.62,91.85,9570.0,81.2575,81.4435,81.1777,81.3815,9570.0
2021-01-11 14:00:00,91.85,92.18,91.84,92.14,11879.0,81.3815,81.6739,81.3727,81.6385,11879.0
2021-01-11 14:30:00,92.08,92.45,92.06,92.3,10854.0,81.5853,81.9131,81.5676,81.7802,10854.0
2021-01-11 15:00:00,92.34,92.36,91.96,92.03,11894.0,81.8157,81.8334,81.479,81.541,11894.0
2021-01-11 15:30:00,92.07,92.2,91.92,92.14,46510.0,81.5764,81.6916,81.4435,81.6385,46510.0
2021-01-12 09:30:00,92.43,92.61,91.97,92.61,20668.0,81.8954,82.0549,81.4878,82.0549,20668.0
2021-01-12 10:00:00,92.62,93.39,92.39,93.23,76265.0,82.0638,82.746,81.86,82.6042,76265.0
2021-01-12 10:30:00,93.22,93.6,93.18,93.5,44060.0,82.5954,82.9321,82.5599,82.8435,44060.0
2021-01-12 11:00:00,93.51,93.71,93.33,93.42,44152.0,82.8523,83.0295,82.6928,82.7726,44152.0
2021-01-12 11:30:00,93.36,93.53,93.2,93.45,11323.0,82.7194,82.87,82.5777,82.7992,11323.0
2021-01-12 12:00:00,93.57,93.65,93.23,93.52,14546.0,82.9055,82.9764,82.6042,82.8612,14546.0
2021-01-12 12:30:00,93.47,93.73,93.44,93.73,7279.0,82.8169,83.0472,82.7903,83.0472,7279.0
2021-01-12 13:00:00,93.73,93.73,93.45,93.49,6686.0,83.0472,83.0472,82.7992,82.8346,6686.0
2021-01-12 13:30:00,93.5,93.67,93.5,93.58,9940.0,82.8435,82.9941,82.8435,82.9143,9940.0
2021-01-12 14:00:00,93.62,93.62,93.45,93.48,6116.0,82.9498,82.9498,82.7992,82.8257,6116.0
2021-01-12 14:30:00,93.53,93.62,93.38,93.47,14560.0,82.87,82.9498,82.7371,82.8169,14560.0
2021-01-12 15:00:00,93.5,93.79,93.5,93.66,8885.0,82.8435,83.1004,82.8435,82.9852,8885.0
2021-01-12 15:30:00,93.65,93.77,93.47,93.72,55472.0,82.9764,83.0827,82.8169,83.0384,55472.0
2021-01-13 09:30:00,92.65,93.13,92.26,92.39,22562.0,82.0903,82.5156,81.7448,81.86,22562.0
2021-01-13 10:00:00,92.28,92.63,92.09,92.5,8500.0,81.7625,82.0726,81.5942,81.9574,8500.0
2021-01-13 10:30:00,92.47,92.61,92.08,92.61,13705.0,81.9309,82.0549,81.5853,82.0549,13705.0
2021-01-13 11:00:00,92.68,92.71,92.31,92.41,43817.0,82.1169,82.1435,81.7891,81.8777,43817.0
2021-01-13 11:30:00,92.4,92.61,92.31,92.36,10004.0,81.8688,82.0549,81.7891,81.8334,10004.0
2021-01-13 12:00:00,92.39,92.4,91.67,91.92,11110.0,81.86,81.8688,81.222,81.4435,11110.0
2021-01-13 12:30:00,91.95,92.43,91.91,92.31,4969.0,81.4701,81.8954,81.4347,81.7891,4969.0
2021-01-13 13:00:00,92.26,92.27,92.2,92.27,2820.0,81.7448,81.7537,81.6916,81.7537,2820.0
2021-01-13 13:30:00,92.28,92.49,92.18,92.43,6038.0,81.7625,81.9486,81.6739,81.8954,6038.0
2021-01-13 14:00:00,92.47,92.48,92.14,92.2,6176.0,81.9309,81.9397,81.6385,81.6916,6176.0
2021-01-13 14:30:00,92.28,92.35,92.16,92.34,6625.0,81.7625,81.8245,81.6562,81.8157,6625.0
2021-01-13 15:00:00,92.36,92.36,91.89,91.95,12561.0,81.8334,81.8334,81.417,81.4701,12561.0
2021-01-13 15:30:00,91.97,92.27,91.93,92.04,30520.0,81.4878,81.7537,81.4524,81.5499,30520.0
2021-01-14 09:30:00,92.35,92.45,91.74,91.91,15613.0,81.8245,81.9131,81.2841,81.4347,15613.0
2021-01-14 10:00:00,91.86,92.41,91.85,92.2,10450.0,81.3904,81.8777,81.3815,81.6916,10450.0
2021-01-14 10:30:00,92.15,92.16,91.5,91.53,11693.0,81.6473,81.6562,81.0714,81.098,11693.0
2021-01-14 11:00:00,91.57,91.6,91.24,91.46,12724.0,81.1334,81.16,80.841,81.036,12724.0
2021-01-14 11:30:00,91.52,91.77,91.45,91.77,5533.0,81.0891,81.3106,81.0271,81.3106,5533.0
2021-01-14 12:00:00,91.69,91.75,91.48,91.54,7509.0,81.2398,81.2929,81.0537,81.1069,7509.0
2021-01-14 12:30:00,91.49,91.68,91.47,91.53,7963.0,81.0626,81.2309,81.0448,81.098,7963.0
2021-01-14 13:00:00,91.51,91.72,91.51,91.7,6630.0,81.0803,81.2663,81.0803,81.2486,6630.0
2021-01-14 13:30:00,91.71,91.9,91.71,91.72,7099.0,81.2575,81.4258,81.2575,81.2663,7099.0
2021-01-14 14:00:00,91.8,91.92,91.56,91.57,11758.0,81.3372,81.4435,81.1246,81.1334,11758.0
2021-01-14 14:30:00,91.57,91.8,91.23,91.3,8196.0,81.1334,81.3372,80.8322,80.8942,8196.0
2021-01-14 15:00:00,91.26,91.32,90.67,90.83,29622.0,80.8588,80.9119,80.336,80.4778,29622.0
2021-01-14 15:30:00,90.82,91.05,90.47,90.82,46096.0,80.4689,80.6727,80.1588,80.4689,46096.0
2021-01-15 09:30:00,89.09,89.36,87.68,87.81,61174.0,78.9361,79.1753,77.6868,77.802,61174.0
2021-01-15 10:00:00,87.84,87.91,86.88,87.37,21684.0,77.8286,77.8906,76.978,77.4121,21684.0
2021-01-15 10:30:00,87.31,87.99,87.31,87.65,20004.0,77.359,77.9615,77.359,77.6602,20004.0
2021-01-15 11:00:00,87.62,88.16,87.47,87.99,38742.0,77.6336,78.1121,77.5007,77.9615,38742.0
2021-01-15 11:30:00,88.06,88.15,87.62,87.67,10491.0,78.0235,78.1032,77.6336,77.6779,10491.0
2021-01-15 12:00:00,87.73,87.89,87.52,87.55,13914.0,77.7311,77.8729,77.545,77.5716,13914.0
2021-01-15 12:30:00,87.48,87.91,87.48,87.64,13397.0,77.5096,77.8906,77.5096,77.6513,13397.0
2021-01-15 13:00:00,87.59,87.76,87.48,87.48,7746.0,77.607,77.7577,77.5096,77.5096,7746.0
2021-01-15 13:30:00,87.45,87.53,86.95,87.14,19381.0,77.483,77.5539,77.04,77.2083,19381.0
2021-01-15 14:00:00,87.14,87.33,86.88,87.28,17413.0,77.2083,77.3767,76.978,77.3324,17413.0
2021-01-15 14:30:00,87.34,87.56,87.27,87.44,15581.0,77.3855,77.5805,77.3235,77.4741,15581.0
2021-01-15 15:00:00,87.45,87.53,87.28,87.36,17090.0,77.483,77.5539,77.3324,77.4033,17090.0
2021-01-15 15:30:00,87.33,87.55,86.86,86.95,115062.0,77.3767,77.5716,76.9602,77.04,115062.0
2021-01-19 09:30:00,88.57,88.86,88.02,88.2,90712.0,78.4754,78.7323,77.988,78.1475,90712.0
2021-01-19 10:00:00,88.22,88.33,87.59,88.27,34320.0,78.1652,78.2627,77.607,78.2095,34320.0
2021-01-19 10:30:00,88.35,89.06,88.27,88.81,59381.0,78.2804,78.9095,78.2095,78.688,59381.0
2021-01-19 11:00:00,88.97,89.13,88.77,88.92,30420.0,78.8298,78.9715,78.6526,78.7855,30420.0
2021-01-19 11:30:00,88.94,88.94,88.54,88.7,12039.0,78.8032,78.8032,78.4488,78.5905,12039.0
2021-01-19 12:00:00,88.77,88.85,88.63,88.74,11098.0,78.6526,78.7234,78.5285,78.626,11098.0
2021-01-19 12:30:00,88.74,88.87,88.47,88.73,11217.0,78.626,78.7412,78.3868,78.6171,11217.0
2021-01-19 13:00:00,88.74,88.77,88.33,88.47,8321.0,78.626,78.6526,78.2627,78.3868,8321.0
2021-01-19 13:30:00,88.49,88.62,88.45,88.53,9132.0,78.4045,78.5197,78.369,78.4399,9132.0
2021-01-19 14:00:00,88.54,88.61,88.37,88.54,15421.0,78.4488,78.5108,78.2981,78.4488,15421.0
2021-01-19 14:30:00,88.57,88.82,88.39,88.76,10079.0,78.4754,78.6969,78.3159,78.6437,10079.0
2021-01-19 15:00:00,88.71,88.93,88.59,88.73,14857.0,78.5994,78.7943,78.4931,78.6171,14857.0
2021-01-19 15:30:00,88.81,89.19,88.66,88.89,87692.0,78.688,79.0247,78.5551,78.7589,87692.0
2021-01-20 09:30:00,89.41,89.51,88.75,88.87,58528.0,79.2196,79.3082,78.6348,78.7412,58528.0
2021-01-20 10:00:00,88.88,89.58,88.88,89.05,26523.0,78.75,79.3702,78.75,78.9006,26523.0
2021-01-20 10:30:00,89.13,89.65,89.02,89.19,29552.0,78.9715,79.4323,78.8741,79.0247,29552.0
2021-01-20 11:00:00,89.16,89.18,88.65,88.75,20632.0,78.9981,79.0158,78.5462,78.6348,20632.0
2021-01-20 11:30:00,88.73,89.12,88.73,88.96,8180.0,78.6171,78.9627,78.6171,78.8209,8180.0
2021-01-20 12:00:00,89.08,89.16,88.86,88.91,12452.0,78.9272,78.9981,78.7323,78.7766,12452.0
2021-01-20 12:30:00,88.91,88.92,88.62,88.76,17074.0,78.7766,78.7855,78.5197,78.6437,17074.0
2021-01-20 13:00:00,88.8,88.86,88.3,88.47,28257.0,78.6791,78.7323,78.2361,78.3868,28257.0
2021-01-20 13:30:00,88.55,88.63,88.39,88.44,24968.0,78.4576,78.5285,78.3159,78.3602,24968.0
2021-01-20 14:00:00,88.43,88.52,88.22,88.34,26029.0,78.3513,78.4311,78.1652,78.2716,26029.0
2021-01-20 14:30:00,88.34,88.55,88.15,88.16,79688.0,78.2716,78.4576,78.1032,78.1121,79688.0
2021-01-20 15:00:00,88.22,88.57,88.17,88.26,41255.0,78.1652,78.4754,78.1209,78.2007,41255.0
2021-01-20 15:30:00,88.23,88.75,88.07,88.31,126022.0,78.1741,78.6348,78.0323,78.245,126022.0
2021-01-21 09:30:00,89.05,89.12,88.7,88.86,38341.0,78.9006,78.9627,78.5905,78.7323,38341.0
2021-01-21 10:00:00,88.96,89.53,88.84,89.39,30160.0,78.8209,79.3259,78.7146,79.2019,30160.0
2021-01-21 10:30:00,89.4,89.62,89.24,89.61,39815.0,79.2108,79.4057,79.069,79.3968,39815.0
2021-01-21 11:00:00,89.61,90.09,89.42,90.06,41818.0,79.3968,79.8221,79.2285,79.7955,41818.0
2021-01-21 11:30:00,90.04,90.04,89.4,89.64,8338.0,79.7778,79.7778,79.2108,79.4234,8338.0
2021-01-21 12:00:00,89.64,89.68,88.92,89.04,18199.0,79.4234,79.4588,78.7855,78.8918,18199.0
2021-01-21 12:30:00,89.01,89.17,89.0,89.12,8162.0,78.8652,79.007,78.8563,78.9627,8162.0
2021-01-21 13:00:00,89.16,89.57,89.08,89.46,13128.0,78.9981,79.3614,78.9272,79.2639,13128.0
2021-01-21 13:30:00,89.46,90.06,89.46,90.04,7877.0,79.2639,79.7955,79.2639,79.7778,7877.0
2021-01-21 14:00:00,90.06,90.08,89.9,89.94,10753.0,79.7955,79.8133,79.6538,79.6892,10753.0
2021-01-21 14:30:00,89.98,90.24,89.92,90.24,13677.0,79.7247,79.955,79.6715,79.955,13677.0
2021-01-21 15:00:00,90.25,90.35,89.85,89.98,24710.0,79.9639,80.0525,79.6095,79.7247,24710.0
2021-01-21 15:30:00,89.95,90.33,89.77,89.99,100751.0,79.6981,80.0348,79.5386,79.7335,100751.0
2021-01-22 09:30:00,89.85,89.98,89.29,89.98,23272.0,79.6095,79.7247,79.1133,79.7247,23272.0
2021-01-22 10:00:00,89.95,89.95,89.26,89.29,12141.0,79.6981,79.6981,79.0867,79.1133,12141.0
2021-01-22 10:30:00,89.3,89.32,88.7,88.82,14825.0,79.1222,79.1399,78.5905,78.6969,14825.0
2021-01-22 11:00:00,88.81,89.35,88.81,89.31,32698.0,78.688,79.1665,78.688,79.131,32698.0
2021-01-22 11:30:00,89.28,89.46,89.1,89.13,13902.0,79.1044,79.2639,78.9449,78.9715,13902.0
2021-01-22 12:00:00,89.13,89.17,88.69,88.7,9997.0,78.9715,79.007,78.5817,78.5905,9997.0
2021-01-22 12:30:00,88.62,88.73,88.56,88.66,7207.0,78.5197,78.6171,78.4665,78.5551,7207.0
2021-01-22 13:00:00,88.64,88.67,88.27,88.27,11915.0,78.5374,78.564,78.2095,78.2095,11915.0
2021-01-22 13:30:00,88.2,88.44,88.16,88.2,6807.0,78.1475,78.3602,78.1121,78.1475,6807.0
2021-01-22 14:00:00,88.17,88.27,88.04,88.25,6801.0,78.1209,78.2095,78.0058,78.1918,6801.0
2021-01-22 14:30:00,88.23,88.43,88.23,88.31,16994.0,78.1741,78.3513,78.1741,78.245,16994.0
2021-01-22 15:00:00,88.37,88.57,88.2,88.55,22028.0,78.2981,78.4754,78.1475,78.4576,22028.0
2021-01-22 15:30:00,88.58,88.81,88.45,88.51,62508.0,78.4842,78.688,78.369,78.4222,62508.0
2021-01-25 09:30:00,87.99,88.3,86.83,87.31,86573.0,77.9615,78.2361,76.9337,77.359,86573.0
2021-01-25 10:00:00,87.26,88.04,87.19,87.79,41859.0,77.3147,78.0058,77.2526,77.7843,41859.0
2021-01-25 10:30:00,87.73,87.92,86.53,86.53,49181.0,77.7311,77.8994,76.6679,76.6679,49181.0
2021-01-25 11:00:00,86.51,86.98,86.1,86.73,73945.0,76.6501,77.0666,76.2869,76.8451,73945.0
2021-01-25 11:30:00,86.68,87.81,86.52,87.79,34144.0,76.8008,77.802,76.659,77.7843,34144.0
2021-01-25 12:00:00,87.8,87.81,86.88,87.31,30672.0,77.7931,77.802,76.978,77.359,30672.0
2021-01-25 12:30:00,87.29,88.49,87.29,88.41,27972.0,77.3412,78.4045,77.3412,78.3336,27972.0
2021-01-25 13:00:00,88.38,88.84,88.28,88.81,16625.0,78.307,78.7146,78.2184,78.688,16625.0
2021-01-25 13:30:00,88.81,89.28,88.77,88.92,37469.0,78.688,79.1044,78.6526,78.7855,37469.0
2021-01-25 14:00:00,88.92,88.93,88.43,88.73,17648.0,78.7855,78.7943,78.3513,78.6171,17648.0
2021-01-25 14:30:00,88.69,88.85,88.4,88.61,23739.0,78.5817,78.7234,78.3247,78.5108,23739.0
2021-01-25 15:00:00,88.65,88.82,88.38,88.72,29999.0,78.5462,78.6969,78.307,78.6083,29999.0
2021-01-25 15:30:00,88.74,88.86,88.35,88.6,122608.0,78.626,78.7323,78.2804,78.5019,122608.0
2021-01-26 09:30:00,92.19,93.24,91.64,92.39,152424.0,81.6828,82.6131,81.1955,81.86,152424.0
2021-01-26 10:00:00,92.41,92.65,90.94,91.2,57833.0,81.8777,82.0903,80.5752,80.8056,57833.0
2021-01-26 10:30:00,91.24,91.66,90.59,91.66,35403.0,80.841,81.2132,80.2651,81.2132,35403.0
2021-01-26 11:00:00,91.61,92.02,91.23,91.5,62922.0,81.1689,81.5321,80.8322,81.0714,62922.0
2021-01-26 11:30:00,91.47,91.62,90.86,91.11,25949.0,81.0448,81.1777,80.5044,80.7259,25949.0
2021-01-26 12:00:00,91.16,91.95,91.16,91.71,36459.0,80.7702,81.4701,80.7702,81.2575,36459.0
2021-01-26 12:30:00,91.72,92.23,91.59,92.02,24675.0,81.2663,81.7182,81.1512,81.5321,24675.0
2021-01-26 13:00:00,91.98,92.5,91.98,92.38,25158.0,81.4967,81.9574,81.4967,81.8511,25158.0
2021-01-26 13:30:00,92.37,92.37,91.1,91.1,28011.0,81.8423,81.8423,80.717,80.717,28011.0
2021-01-26 14:00:00,91.06,91.74,90.75,91.42,36427.0,80.6816,81.2841,80.4069,81.0005,36427.0
2021-01-26 14:30:00,91.41,91.94,91.35,91.48,39219.0,80.9917,81.4613,80.9385,81.0537,39219.0
2021-01-26 15:00:00,91.42,91.63,90.53,90.68,62885.0,81.0005,81.1866,80.212,80.3449,62885.0
2021-01-26 15:30:00,90.76,91.52,90.31,91.3,154437.0,80.4158,81.0891,80.017,80.8942,154437.0
2021-01-27 09:30:00,89.71,90.66,88.9,90.56,52398.0,79.4854,80.3271,78.7677,80.2385,52398.0
2021-01-27 10:00:00,90.77,91.04,90.41,90.56,21972.0,80.4246,80.6638,80.1056,80.2385,21972.0
2021-01-27 10:30:00,90.7,90.78,89.83,90.33,18336.0,80.3626,80.4335,79.5917,80.0348,18336.0
2021-01-27 11:00:00,90.37,90.4,89.78,89.8,30428.0,80.0702,80.0968,79.5474,79.5652,30428.0
2021-01-27 11:30:00,89.65,89.73,89.23,89.23,11798.0,79.4323,79.5031,79.0601,79.0601,11798.0
2021-01-27 12:00:00,89.21,89.62,89.21,89.21,29943.0,79.0424,79.4057,79.0424,79.0424,29943.0
2021-01-27 12:30:00,89.01,89.59,88.71,89.48,8127.0,78.8652,79.3791,78.5994,79.2816,8127.0
2021-01-27 13:00:00,89.51,89.6,89.13,89.49,9704.0,79.3082,79.388,78.9715,79.2905,9704.0
2021-01-27 13:30:00,89.48,89.81,89.42,89.72,8179.0,79.2816,79.574,79.2285,79.4943,8179.0
2021-01-27 14:00:00,89.54,89.85,89.29,89.53,9045.0,79.3348,79.6095,79.1133,79.3259,9045.0
2021-01-27 14:30:00,89.38,89.45,88.79,88.91,18821.0,79.193,79.2551,78.6703,78.7766,18821.0
2021-01-27 15:00:00,88.9,89.55,88.84,89.03,21661.0,78.7677,79.3437,78.7146,78.8829,21661.0
2021-01-27 15:30:00,89.13,89.15,88.12,88.69,101819.0,78.9715,78.9892,78.0766,78.5817,101819.0
2021-01-28 09:30:00,89.92,90.42,89.7,90.27,39359.0,79.6715,80.1145,79.4766,79.9816,39359.0
2021-01-28 10:00:00,90.09,90.67,89.97,90.24,19316.0,79.8221,80.336,79.7158,79.955,19316.0
2021-01-28 10:30:00,90.27,90.8,90.15,90.24,40357.0,79.9816,80.4512,79.8753,79.955,40357.0
2021-01-28 11:00:00,90.4,90.91,90.21,90.48,63848.0,80.0968,80.5487,79.9284,80.1677,63848.0
2021-01-28 11:30:00,90.48,91.05,90.43,91.01,11011.0,80.1677,80.6727,80.1234,80.6373,11011.0
2021-01-28 12:00:00,91.07,91.39,91.07,91.35,10946.0,80.6904,80.9739,80.6904,80.9385,10946.0
2021-01-28 12:30:00,91.35,91.79,91.31,91.46,11446.0,80.9385,81.3284,80.9031,81.036,11446.0
2021-01-28 13:00:00,91.5,91.6,91.22,91.5,9074.0,81.0714,81.16,80.8233,81.0714,9074.0
2021-01-28 13:30:00,91.59,91.88,91.56,91.72,9570.0,81.1512,81.4081,81.1246,81.2663,9570.0
2021-01-28 14:00:00,91.7,91.74,91.34,91.47,16935.0,81.2486,81.2841,80.9296,81.0448,16935.0
2021-01-28 14:30:00,91.42,91.57,91.25,91.4,20122.0,81.0005,81.1334,80.8499,80.9828,20122.0
2021-01-28 15:00:00,91.43,91.59,91.27,91.28,20007.0,81.0094,81.1512,80.8676,80.8765,20007.0
2021-01-28 15:30:00,91.24,91.31,90.68,90.68,103205.0,80.841,80.9031,80.3449,80.3449,103205.0
2021-01-29 09:30:00,91.33,91.36,89.99,90.48,20031.0,80.9208,80.9474,79.7335,80.1677,20031.0
2021-01-29 10:00:00,90.39,91.06,90.07,90.96,23797.0,80.0879,80.6816,79.8044,80.593,23797.0
2021-01-29 10:30:00,91.02,91.08,90.3,90.35,20714.0,80.6461,80.6993,80.0082,80.0525,20714.0
2021-01-29 11:00:00,90.34,90.35,89.71,89.81,32728.0,80.0436,80.0525,79.4854,79.574,32728.0
2021-01-29 11:30:00,89.8,89.95,89.59,89.87,6680.0,79.5652,79.6981,79.3791,79.6272,6680.0
2021-01-29 12:00:00,90.01,90.01,89.08,89.08,6289.0,79.7512,79.7512,78.9272,78.9272,6289.0
2021-01-29 12:30:00,89.08,89.08,88.33,88.61,13593.0,78.9272,78.9272,78.2627,78.5108,13593.0
2021-01-29 13:00:00,88.47,88.91,88.28,88.91,9243.0,78.3868,78.7766,78.2184,78.7766,9243.0
2021-01-29 13:30:00,88.88,88.89,88.38,88.38,11662.0,78.75,78.7589,78.307,78.307,11662.0
2021-01-29 14:00:00,88.39,88.83,88.39,88.44,9904.0,78.3159,78.7057,78.3159,78.3602,9904.0
2021-01-29 14:30:00,88.38,88.49,88.17,88.33,11702.0,78.307,78.4045,78.1209,78.2627,11702.0
2021-01-29 15:00:00,88.35,89.02,88.35,88.85,15126.0,78.2804,78.8741,78.2804,78.7234,15126.0
2021-01-29 15:30:00,88.9,89.2,88.41,88.71,83257.0,78.7677,79.0336,78.3336,78.5994,83257.0
2021-02-01 09:30:00,89.15,89.57,88.87,88.94,32557.0,78.9892,79.3614,78.7412,78.8032,32557.0
2021-02-01 10:00:00,88.94,89.28,88.8,89.14,9682.0,78.8032,79.1044,78.6791,78.9804,9682.0
2021-02-01 10:30:00,89.21,89.55,89.15,89.4,12883.0,79.0424,79.3437,78.9892,79.2108,12883.0
2021-02-01 11:00:00,89.34,89.87,89.13,89.8,19513.0,79.1576,79.6272,78.9715,79.5652,19513.0
2021-02-01 11:30:00,89.9,90.62,89.78,90.18,15232.0,79.6538,80.2917,79.5474,79.9019,15232.0
2021-02-01 12:00:00,90.12,90.24,89.98,90.07,16538.0,79.8487,79.955,79.7247,79.8044,16538.0
2021-02-01 12:30:00,90.08,90.32,90.08,90.32,6955.0,79.8133,80.0259,79.8133,80.0259,6955.0
2021-02-01 13:00:00,90.29,90.59,90.19,90.59,5630.0,79.9993,80.2651,79.9107,80.2651,5630.0
2021-02-01 13:30:00,90.54,90.58,90.37,90.45,5259.0,80.2208,80.2563,80.0702,80.1411,5259.0
2021-02-01 14:00:00,90.48,90.68,90.44,90.55,9191.0,80.1677,80.3449,80.1322,80.2297,9191.0
2021-02-01 14:30:00,90.56,90.61,90.48,90.52,8433.0,80.2385,80.2828,80.1677,80.2031,8433.0
2021-02-01 15:00:00,90.52,90.54,90.24,90.31,15259.0,80.2031,80.2208,79.955,80.017,15259.0
2021-02-01 15:30:00,90.34,90.71,90.25,90.66,72562.0,80.0436,80.3714,79.9639,80.3271,72562.0
2021-02-02 09:30:00,92.36,92.36,91.62,91.93,30149.0,81.8334,81.8334,81.1777,81.4524,30149.0
2021-02-02 10:00:00,91.97,92.11,91.67,92.01,12598.0,81.4878,81.6119,81.222,81.5233,12598.0
2021-02-02 10:30:00,92.01,92.83,92.0,92.82,16268.0,81.5233,82.2498,81.5144,82.241,16268.0
2021-02-02 11:00:00,92.77,93.2,92.71,92.95,65650.0,82.1967,82.5777,82.1435,82.3561,65650.0
2021-02-02 11:30:00,92.88,92.99,92.53,92.63,9482.0,82.2941,82.3916,81.984,82.0726,9482.0
2021-02-02 12:00:00,92.65,92.85,92.35,92.42,12618.0,82.0903,82.2675,81.8245,81.8866,12618.0
2021-02-02 12:30:00,92.4,92.66,92.36,92.65,13597.0,81.8688,82.0992,81.8334,82.0903,13597.0
2021-02-02 13:00:00,92.64,92.72,92.46,92.56,15490.0,82.0815,82.1524,81.922,82.0106,15490.0
2021-02-02 13:30:00,92.55,92.55,92.16,92.18,10071.0,82.0017,82.0017,81.6562,81.6739,10071.0
2021-02-02 14:00:00,92.16,92.19,91.94,91.96,17264.0,81.6562,81.6828,81.4613,81.479,17264.0
2021-02-02 14:30:00,91.96,92.29,91.96,92.18,25762.0,81.479,81.7714,81.479,81.6739,25762.0
2021-02-02 15:00:00,92.18,92.3,92.04,92.19,24742.0,81.6739,81.7802,81.5499,81.6828,24742.0
2021-02-02 15:30:00,92.12,92.23,91.98,91.99,73252.0,81.6207,81.7182,81.4967,81.5056,73252.0
2021-02-03 09:30:00,93.03,93.49,92.85,93.47,52568.0,82.427,82.8346,82.2675,82.8169,52568.0
2021-02-03 10:00:00,93.51,93.96,93.27,93.64,28677.0,82.8523,83.251,82.6397,82.9675,28677.0
2021-02-03 10:30:00,93.57,94.45,93.56,94.17,32358.0,82.9055,83.6852,82.8966,83.4371,32358.0
2021-02-03 11:00:00,94.16,94.16,93.3,93.3,39533.0,83.4282,83.4282,82.6663,82.6663,39533.0
2021-02-03 11:30:00,93.29,94.16,93.2,94.1,13887.0,82.6574,83.4282,82.5777,83.3751,13887.0
2021-02-03 12:00:00,94.04,94.06,93.61,93.66,10833.0,83.3219,83.3396,82.9409,82.9852,10833.0
2021-02-03 12:30:00,93.61,93.9,93.42,93.46,10981.0,82.9409,83.1979,82.7726,82.808,10981.0
2021-02-03 13:00:00,93.46,94.21,93.46,94.14,10940.0,82.808,83.4725,82.808,83.4105,10940.0
2021-02-03 13:30:00,94.09,94.32,94.0,94.3,10897.0,83.3662,83.57,83.2865,83.5523,10897.0
2021-02-03 14:00:00,94.23,94.49,94.22,94.4,12104.0,83.4903,83.7206,83.4814,83.6409,12104.0
2021-02-03 14:30:00,94.35,94.58,94.32,94.42,14284.0,83.5966,83.8004,83.57,83.6586,14284.0
2021-02-03 15:00:00,94.43,94.55,94.24,94.34,21389.0,83.6675,83.7738,83.4991,83.5877,21389.0
2021-02-03 15:30:00,94.41,94.59,94.3,94.54,100724.0,83.6497,83.8092,83.5523,83.7649,100724.0
2021-02-04 09:30:00,94.53,94.93,94.34,94.53,16670.0,83.7561,84.1105,83.5877,83.7561,16670.0
2021-02-04 10:00:00,94.5,94.54,94.12,94.13,9209.0,83.7295,83.7649,83.3928,83.4017,9209.0
2021-02-04 10:30:00,94.17,94.53,94.08,94.48,11385.0,83.4371,83.7561,83.3574,83.7118,11385.0
2021-02-04 11:00:00,94.47,94.77,94.03,94.04,22921.0,83.7029,83.9687,83.3131,83.3219,22921.0
2021-02-04 11:30:00,94.27,94.39,94.1,94.1,5414.0,83.5257,83.632,83.3751,83.3751,5414.0
2021-02-04 12:00:00,94.1,94.16,93.92,94.13,3075.0,83.3751,83.4282,83.2156,83.4017,3075.0
2021-02-04 12:30:00,94.11,94.14,93.86,94.02,10149.0,83.3839,83.4105,83.1624,83.3042,10149.0
2021-02-04 13:00:00,94.04,94.12,93.85,93.93,6630.0,83.3219,83.3928,83.1536,83.2245,6630.0
2021-02-04 13:30:00,93.94,94.06,93.88,93.89,5259.0,83.2333,83.3396,83.1802,83.189,5259.0
2021-02-04 14:00:00,93.92,94.01,93.76,93.85,10089.0,83.2156,83.2953,83.0738,83.1536,10089.0
2021-02-04 14:30:00,93.84,93.85,93.6,93.62,25362.0,83.1447,83.1536,82.9321,82.9498,25362.0
2021-02-04 15:00:00,93.62,93.71,93.47,93.52,12867.0,82.9498,83.0295,82.8169,82.8612,12867.0
2021-02-04 15:30:00,93.5,93.69,93.29,93.68,74252.0,82.8435,83.0118,82.6574,83.0029,74252.0
2021-02-05 09:30:00,92.77,94.02,92.77,93.57,66469.0,82.1967,83.3042,82.1967,82.9055,66469.0
2021-02-05 10:00:00,93.68,93.68,92.96,93.3,35784.0,83.0029,83.0029,82.365,82.6663,35784.0
2021-02-05 10:30:00,93.3,93.69,93.06,93.23,117525.0,82.6663,83.0118,82.4536,82.6042,117525.0
2021-02-05 11:00:00,93.25,93.51,92.88,93.32,33667.0,82.622,82.8523,82.2941,82.684,33667.0
2021-02-05 11:30:00,93.26,93.54,93.15,93.2,11275.0,82.6308,82.8789,82.5334,82.5777,11275.0
2021-02-05 12:00:00,93.16,93.71,93.15,93.63,18119.0,82.5422,83.0295,82.5334,82.9586,18119.0
2021-02-05 12:30:00,93.68,93.91,93.67,93.84,10752.0,83.0029,83.2067,82.9941,83.1447,10752.0
2021-02-05 13:00:00,93.92,94.15,93.75,94.15,10290.0,83.2156,83.4194,83.065,83.4194,10290.0
2021-02-05 13:30:00,94.13,94.31,94.05,94.25,13530.0,83.4017,83.5611,83.3308,83.508,13530.0
2021-02-05 14:00:00,94.22,94.45,94.2,94.44,13316.0,83.4814,83.6852,83.4637,83.6763,13316.0
2021-02-05 14:30:00,94.4,94.55,94.08,94.2,13436.0,83.6409,83.7738,83.3574,83.4637,13436.0
2021-02-05 15:00:00,94.24,94.31,94.05,94.06,18680.0,83.4991,83.5611,83.3308,83.3396,18680.0
2021-02-05 15:30:00,94.08,94.48,94.08,94.48,84787.0,83.3574,83.7118,83.3574,83.7118,84787.0
2021-02-08 09:30:00,94.98,95.58,94.89,95.33,28558.0,84.1548,84.6864,84.075,84.4649,28558.0
2021-02-08 10:00:00,95.26,95.33,94.86,94.94,21510.0,84.4029,84.4649,84.0485,84.1193,21510.0
2021-02-08 10:30:00,94.93,94.93,94.26,94.34,17616.0,84.1105,84.1105,83.5168,83.5877,17616.0
2021-02-08 11:00:00,94.36,94.68,94.34,94.53,22669.0,83.6054,83.889,83.5877,83.7561,22669.0
2021-02-08 11:30:00,94.48,94.75,94.37,94.73,7188.0,83.7118,83.951,83.6143,83.9333,7188.0
2021-02-08 12:00:00,94.68,94.91,94.57,94.85,10827.0,83.889,84.0928,83.7915,84.0396,10827.0
2021-02-08 12:30:00,94.84,95.1,94.83,94.93,11906.0,84.0307,84.2611,84.0219,84.1105,11906.0
2021-02-08 13:00:00,94.94,94.94,94.71,94.86,8577.0,84.1193,84.1193,83.9156,84.0485,8577.0
2021-02-08 13:30:00,94.88,94.88,94.44,94.6,20377.0,84.0662,84.0662,83.6763,83.8181,20377.0
2021-02-08 14:00:00,94.63,94.75,94.52,94.62,21338.0,83.8447,83.951,83.7472,83.8358,21338.0
2021-02-08 14:30:00,94.58,94.7,94.52,94.7,50864.0,83.8004,83.9067,83.7472,83.9067,50864.0
2021-02-08 15:00:00,94.71,94.89,94.65,94.65,13085.0,83.9156,84.075,83.8624,83.8624,13085.0
2021-02-08 15:30:00,94.67,94.97,94.62,94.97,77666.0,83.8801,84.1459,83.8358,84.1459,77666.0
2021-02-09 09:30:00,94.15,94.43,93.85,94.01,14180.0,83.4194,83.6675,83.1536,83.2953,14180.0
2021-02-09 10:00:00,93.92,93.92,93.43,93.53,15725.0,83.2156,83.2156,82.7814,82.87,15725.0
2021-02-09 10:30:00,93.47,93.53,93.17,93.33,27065.0,82.8169,82.87,82.5511,82.6928,27065.0
2021-02-09 11:00:00,93.28,93.28,92.81,92.82,28977.0,82.6485,82.6485,82.2321,82.241,28977.0
2021-02-09 11:30:00,92.83,93.18,92.73,93.0,30940.0,82.2498,82.5599,82.1612,82.4005,30940.0
2021-02-09 12:00:00,93.03,93.04,92.83,92.89,24902.0,82.427,82.4359,82.2498,82.303,24902.0
2021-02-09 12:30:00,92.91,93.02,92.85,92.9,15165.0,82.3207,82.4182,82.2675,82.3118,15165.0
2021-02-09 13:00:00,92.9,92.92,92.81,92.86,18387.0,82.3118,82.3296,82.2321,82.2764,18387.0
2021-02-09 13:30:00,92.88,92.96,92.8,92.94,24518.0,82.2941,82.365,82.2232,82.3473,24518.0
2021-02-09 14:00:00,92.94,92.97,92.86,92.89,26107.0,82.3473,82.3739,82.2764,82.303,26107.0
2021-02-09 14:30:00,92.89,93.09,92.88,93.05,29423.0,82.303,82.4802,82.2941,82.4448,29423.0
2021-02-09 15:00:00,93.06,93.09,92.93,92.98,31478.0,82.4536,82.4802,82.3384,82.3827,31478.0
2021-02-09 15:30:00,93.0,93.26,92.83,92.96,84234.0,82.4005,82.6308,82.2498,82.365,84234.0
2021-02-10 09:30:00,93.62,93.73,93.3,93.57,18572.0,82.9498,83.0472,82.6663,82.9055,18572.0
2021-02-10 10:00:00,93.58,93.79,92.87,92.95,22645.0,82.9143,83.1004,82.2853,82.3561,22645.0
2021-02-10 10:30:00,92.9,92.9,92.34,92.88,17867.0,82.3118,82.3118,81.8157,82.2941,17867.0
2021-02-10 11:00:00,92.84,93.05,92.61,92.89,12541.0,82.2587,82.4448,82.0549,82.303,12541.0
2021-02-10 11:30:00,92.81,92.88,92.57,92.64,10984.0,82.2321,82.2941,82.0195,82.0815,10984.0
2021-02-10 12:00:00,92.57,92.82,92.51,92.76,5580.0,82.0195,82.241,81.9663,82.1878,5580.0
2021-02-10 12:30:00,92.67,92.87,92.63,92.76,8448.0,82.1081,82.2853,82.0726,82.1878,8448.0
2021-02-10 13:00:00,92.75,92.95,92.74,92.95,11197.0,82.1789,82.3561,82.1701,82.3561,11197.0
2021-02-10 13:30:00,92.95,93.07,92.8,92.85,20499.0,82.3561,82.4625,82.2232,82.2675,20499.0
2021-02-10 14:00:00,92.87,93.09,92.82,93.09,24297.0,82.2853,82.4802,82.241,82.4802,24297.0
2021-02-10 14:30:00,93.04,93.7,93.03,93.63,23689.0,82.4359,83.0207,82.427,82.9586,23689.0
2021-02-10 15:00:00,93.65,93.7,93.04,93.1,10209.0,82.9764,83.0207,82.4359,82.4891,10209.0
2021-02-10 15:30:00,93.12,93.23,92.77,93.21,67701.0,82.5068,82.6042,82.1967,82.5865,67701.0
2021-02-11 09:30:00,93.76,94.22,93.55,94.09,11680.0,83.0738,83.4814,82.8878,83.3662,11680.0
2021-02-11 10:00:00,94.03,94.34,94.0,94.24,9981.0,83.3131,83.5877,83.2865,83.4991,9981.0
2021-02-11 10:30:00,94.16,94.65,94.16,94.52,10778.0,83.4282,83.8624,83.4282,83.7472,10778.0
2021-02-11 11:00:00,94.4,94.47,94.0,94.18,9668.0,83.6409,83.7029,83.2865,83.446,9668.0
2021-02-11 11:30:00,94.18,94.19,93.87,93.92,3889.0,83.446,83.4548,83.1713,83.2156,3889.0
2021-02-11 12:00:00,93.97,93.99,93.26,93.44,10473.0,83.2599,83.2776,82.6308,82.7903,10473.0
2021-02-11 12:30:00,93.51,93.72,93.08,93.54,5223.0,82.8523,83.0384,82.4713,82.8789,5223.0
2021-02-11 13:00:00,93.6,93.87,93.46,93.83,4518.0,82.9321,83.1713,82.808,83.1359,4518.0
2021-02-11 13:30:00,93.85,94.1,93.83,94.0,4017.0,83.1536,83.3751,83.1359,83.2865,4017.0
2021-02-11 14:00:00,93.97,94.33,93.86,94.33,6896.0,83.2599,83.5789,83.1624,83.5789,6896.0
2021-02-11 14:30:00,94.37,94.64,94.37,94.5,14081.0,83.6143,83.8535,83.6143,83.7295,14081.0
2021-02-11 15:00:00,94.61,94.62,94.24,94.24,13709.0,83.827,83.8358,83.4991,83.4991,13709.0
2021-02-11 15:30:00,94.26,94.44,94.19,94.43,40051.0,83.5168,83.6763,83.4548,83.6675,40051.0
2021-02-12 09:30:00,93.22,93.58,93.01,93.01,13676.0,82.5954,82.9143,82.4093,82.4093,13676.0
2021-02-12 10:00:00,93.04,93.2,92.74,93.06,8314.0,82.4359,82.5777,82.1701,82.4536,8314.0
2021-02-12 10:30:00,92.89,93.39,92.83,93.38,5100.0,82.303,82.746,82.2498,82.7371,5100.0
2021-02-12 11:00:00,93.32,93.64,93.13,93.61,17248.0,82.684,82.9675,82.5156,82.9409,17248.0
2021-02-12 11:30:00,93.58,93.72,93.43,93.7,3485.0,82.9143,83.0384,82.7814,83.0207,3485.0
2021-02-12 12:00:00,93.76,93.87,93.71,93.86,4997.0,83.0738,83.1713,83.0295,83.1624,4997.0
2021-02-12 12:30:00,93.87,93.9,93.7,93.75,4053.0,83.1713,83.1979,83.0207,83.065,4053.0
2021-02-12 13:00:00,93.78,93.87,93.6,93.69,4670.0,83.0916,83.1713,82.9321,83.0118,4670.0
2021-02-12 13:30:00,93.74,93.88,93.68,93.82,5568.0,83.0561,83.1802,83.0029,83.127,5568.0
2021-02-12 14:00:00,93.83,93.86,93.55,93.71,6844.0,83.1359,83.1624,82.8878,83.0295,6844.0
2021-02-12 14:30:00,93.69,93.9,93.6,93.81,6179.0,83.0118,83.1979,82.9321,83.1181,6179.0
2021-02-12 15:00:00,93.85,93.87,93.67,93.79,8324.0,83.1536,83.1713,82.9941,83.1004,8324.0
2021-02-12 15:30:00,93.82,94.27,93.73,94.27,35405.0,83.127,83.5257,83.0472,83.5257,35405.0
2021-02-16 09:30:00,94.42,94.88,94.34,94.63,19751.0,83.6586,84.0662,83.5877,83.8447,19751.0
2021-02-16 10:00:00,94.68,95.05,94.44,95.04,6319.0,83.889,84.2168,83.6763,84.2079,6319.0
2021-02-16 10:30:00,95.06,95.2,94.2,94.25,16489.0,84.2257,84.3497,83.4637,83.508,16489.0
2021-02-16 11:00:00,94.27,94.64,94.18,94.25,12925.0,83.5257,83.8535,83.446,83.508,12925.0
2021-02-16 11:30:00,94.18,94.66,94.15,94.3,6585.0,83.446,83.8713,83.4194,83.5523,6585.0
2021-02-16 12:00:00,94.44,94.59,94.21,94.54,8371.0,83.6763,83.8092,83.4725,83.7649,8371.0
2021-02-16 12:30:00,94.5,94.5,94.24,94.27,4810.0,83.7295,83.7295,83.4991,83.5257,4810.0
2021-02-16 13:00:00,94.34,94.45,94.05,94.06,7211.0,83.5877,83.6852,83.3308,83.3396,7211.0
2021-02-16 13:30:00,94.05,94.27,93.93,94.05,6320.0,83.3308,83.5257,83.2245,83.3308,6320.0
2021-02-16 14:00:00,94.09,94.09,93.9,94.04,10472.0,83.3662,83.3662,83.1979,83.3219,10472.0
2021-02-16 14:30:00,94.1,94.1,93.63,93.8,11931.0,83.3751,83.3751,82.9586,83.1093,11931.0
2021-02-16 15:00:00,93.74,93.89,93.58,93.85,13590.0,83.0561,83.189,82.9143,83.1536,13590.0
2021-02-16 15:30:00,93.85,93.89,93.59,93.84,46113.0,83.1536,83.189,82.9232,83.1447,46113.0
2021-02-17 09:30:00,91.35,91.92,90.7,91.52,44465.0,80.9385,81.4435,80.3626,81.0891,44465.0
2021-02-17 10:00:00,91.63,92.16,91.55,91.56,14421.0,81.1866,81.6562,81.1157,81.1246,14421.0
2021-02-17 10:30:00,91.58,92.21,91.49,92.02,19375.0,81.1423,81.7005,81.0626,81.5321,19375.0
2021-02-17 11:00:00,91.95,91.95,91.49,91.68,23389.0,81.4701,81.4701,81.0626,81.2309,23389.0
2021-02-17 11:30:00,91.66,92.46,91.66,92.45,12360.0,81.2132,81.922,81.2132,81.9131,12360.0
2021-02-17 12:00:00,92.47,92.57,92.32,92.4,10010.0,81.9309,82.0195,81.798,81.8688,10010.0
2021-02-17 12:30:00,92.4,92.41,92.14,92.2,12835.0,81.8688,81.8777,81.6385,81.6916,12835.0
2021-02-17 13:00:00,92.2,92.23,91.87,91.97,20663.0,81.6916,81.7182,81.3992,81.4878,20663.0
2021-02-17 13:30:00,91.98,92.06,91.69,91.86,14399.0,81.4967,81.5676,81.2398,81.3904,14399.0
2021-02-17 14:00:00,91.81,91.96,91.57,91.74,17372.0,81.3461,81.479,81.1334,81.2841,17372.0
2021-02-17 14:30:00,91.67,91.91,91.54,91.79,20529.0,81.222,81.4347,81.1069,81.3284,20529.0
2021-02-17 15:00:00,91.73,91.88,91.63,91.74,23558.0,81.2752,81.4081,81.1866,81.2841,23558.0
2021-02-17 15:30:00,91.72,91.79,91.54,91.71,74329.0,81.2663,81.3284,81.1069,81.2575,74329.0
2021-02-18 09:30:00,91.49,91.69,91.15,91.69,35911.0,81.0626,81.2398,80.7613,81.2398,35911.0
2021-02-18 10:00:00,91.53,91.53,90.11,90.33,26315.0,81.098,81.098,79.8398,80.0348,26315.0
2021-02-18 10:30:00,90.35,90.57,89.91,89.92,27305.0,80.0525,80.2474,79.6626,79.6715,27305.0
2021-02-18 11:00:00,89.99,90.61,89.98,90.34,81377.0,79.7335,80.2828,79.7247,80.0436,81377.0
2021-02-18 11:30:00,90.25,90.42,89.81,89.9,21720.0,79.9639,80.1145,79.574,79.6538,21720.0
2021-02-18 12:00:00,89.91,90.01,89.78,89.98,12816.0,79.6626,79.7512,79.5474,79.7247,12816.0
2021-02-18 12:30:00,89.95,90.13,89.88,90.0,6113.0,79.6981,79.8576,79.636,79.7424,6113.0
2021-02-18 13:00:00,90.0,90.08,89.8,90.08,14550.0,79.7424,79.8133,79.5652,79.8133,14550.0
2021-02-18 13:30:00,90.21,90.31,90.07,90.09,14462.0,79.9284,80.017,79.8044,79.8221,14462.0
2021-02-18 14:00:00,90.11,90.54,90.11,90.5,15979.0,79.8398,80.2208,79.8398,80.1854,15979.0
2021-02-18 14:30:00,90.5,90.76,90.46,90.67,20408.0,80.1854,80.4158,80.1499,80.336,20408.0
2021-02-18 15:00:00,90.67,90.78,90.55,90.67,16048.0,80.336,80.4335,80.2297,80.336,16048.0
2021-02-18 15:30:00,90.71,90.74,90.09,90.09,84461.0,80.3714,80.398,79.8221,79.8221,84461.0
2021-02-19 09:30:00,90.85,91.64,90.85,91.04,29682.0,80.4955,81.1955,80.4955,80.6638,29682.0
2021-02-19 10:00:00,90.97,91.63,90.79,91.52,26204.0,80.6018,81.1866,80.4423,81.0891,26204.0
2021-02-19 10:30:00,91.54,92.13,91.54,92.06,38549.0,81.1069,81.6296,81.1069,81.5676,38549.0
2021-02-19 11:00:00,92.09,92.63,92.09,92.52,61046.0,81.5942,82.0726,81.5942,81.9752,61046.0
2021-02-19 11:30:00,92.71,93.22,92.71,92.98,31271.0,82.1435,82.5954,82.1435,82.3827,31271.0
2021-02-19 12:00:00,92.98,93.34,92.93,93.18,26423.0,82.3827,82.7017,82.3384,82.5599,26423.0
2021-02-19 12:30:00,93.15,93.62,93.08,93.44,23538.0,82.5334,82.9498,82.4713,82.7903,23538.0
2021-02-19 13:00:00,93.47,93.57,93.33,93.54,14655.0,82.8169,82.9055,82.6928,82.8789,14655.0
2021-02-19 13:30:00,93.56,93.92,93.34,93.92,11603.0,82.8966,83.2156,82.7017,83.2156,11603.0
2021-02-19 14:00:00,93.92,93.92,93.29,93.3,21186.0,83.2156,83.2156,82.6574,82.6663,21186.0
2021-02-19 14:30:00,93.33,93.76,93.33,93.75,15219.0,82.6928,83.0738,82.6928,83.065,15219.0
2021-02-19 15:00:00,93.76,93.88,93.38,93.43,27080.0,83.0738,83.1802,82.7371,82.7814,27080.0
2021-02-19 15:30:00,93.5,93.76,93.18,93.6,88612.0,82.8435,83.0738,82.5599,82.9321,88612.0
2021-02-22 09:30:00,92.14,93.5,92.12,93.5,38594.0,81.6385,82.8435,81.6207,82.8435,38594.0
2021-02-22 10:00:00,93.58,93.63,93.19,93.2,34296.0,82.9143,82.9586,82.5688,82.5777,34296.0
2021-02-22 10:30:00,93.19,93.61,92.92,93.19,32111.0,82.5688,82.9409,82.3296,82.5688,32111.0
2021-02-22 11:00:00,93.21,93.39,92.94,93.24,43215.0,82.5865,82.746,82.3473,82.6131,43215.0
2021-02-22 11:30:00,93.26,93.46,93.18,93.45,33660.0,82.6308,82.808,82.5599,82.7992,33660.0
2021-02-22 12:00:00,93.45,93.62,93.32,93.59,17618.0,82.7992,82.9498,82.684,82.9232,17618.0
2021-02-22 12:30:00,93.6,93.86,93.6,93.84,12610.0,82.9321,83.1624,82.9321,83.1447,12610.0
2021-02-22 13:00:00,93.84,93.87,93.57,93.67,23962.0,83.1447,83.1713,82.9055,82.9941,23962.0
2021-02-22 13:30:00,93.66,93.92,93.66,93.67,15736.0,82.9852,83.2156,82.9852,82.9941,15736.0
2021-02-22 14:00:00,93.7,93.73,93.36,93.56,11236.0,83.0207,83.0472,82.7194,82.8966,11236.0
2021-02-22 14:30:00,93.55,93.57,93.33,93.33,13062.0,82.8878,82.9055,82.6928,82.6928,13062.0
2021-02-22 15:00:00,93.36,93.39,92.84,92.84,17442.0,82.7194,82.746,82.2587,82.2587,17442.0
2021-02-22 15:30:00,92.83,93.09,92.74,93.07,88084.0,82.2498,82.4802,82.1701,82.4625,88084.0
2021-02-23 09:30:00,91.07,91.19,88.91,89.69,45824.0,80.6904,80.7967,78.7766,79.4677,45824.0
2021-02-23 10:00:00,89.59,90.42,89.41,90.28,17376.0,79.3791,80.1145,79.2196,79.9905,17376.0
2021-02-23 10:30:00,90.25,91.06,90.02,90.92,32916.0,79.9639,80.6816,79.7601,80.5575,32916.0
2021-02-23 11:00:00,90.92,91.21,90.79,90.91,39892.0,80.5575,80.8145,80.4423,80.5487,39892.0
2021-02-23 11:30:00,90.91,91.29,90.28,90.33,9973.0,80.5487,80.8853,79.9905,80.0348,9973.0
2021-02-23 12:00:00,90.26,90.7,90.19,90.5,20157.0,79.9727,80.3626,79.9107,80.1854,20157.0
2021-02-23 12:30:00,90.53,90.6,89.49,89.5,36008.0,80.212,80.274,79.2905,79.2994,36008.0
2021-02-23 13:00:00,89.47,89.69,89.31,89.43,39518.0,79.2728,79.4677,79.131,79.2373,39518.0
2021-02-23 13:30:00,89.43,89.71,89.4,89.62,19402.0,79.2373,79.4854,79.2108,79.4057,19402.0
2021-02-23 14:00:00,89.62,90.26,89.62,90.18,23629.0,79.4057,79.9727,79.4057,79.9019,23629.0
2021-02-23 14:30:00,90.18,90.18,89.76,90.04,30374.0,79.9019,79.9019,79.5297,79.7778,30374.0
2021-02-23 15:00:00,90.06,90.64,89.88,90.64,58274.0,79.7955,80.3094,79.636,80.3094,58274.0
2021-02-23 15:30:00,90.65,90.7,90.01,90.32,98136.0,80.3183,80.3626,79.7512,80.0259,98136.0
2021-02-24 09:30:00,89.91,90.74,89.81,90.15,44311.0,79.6626,80.398,79.574,79.8753,44311.0
2021-02-24 10:00:00,90.23,90.43,89.4,89.7,27296.0,79.9462,80.1234,79.2108,79.4766,27296.0
2021-02-24 10:30:00,89.7,90.26,89.62,90.08,29118.0,79.4766,79.9727,79.4057,79.8133,29118.0
2021-02-24 11:00:00,90.09,90.21,89.89,90.1,46942.0,79.8221,79.9284,79.6449,79.831,46942.0
2021-02-24 11:30:00,90.03,90.21,89.61,89.8,18929.0,79.769,79.9284,79.3968,79.5652,18929.0
2021-02-24 12:00:00,89.83,90.28,89.66,90.19,9989.0,79.5917,79.9905,79.4411,79.9107,9989.0
2021-02-24 12:30:00,90.19,90.58,90.17,90.47,7214.0,79.9107,80.2563,79.893,80.1588,7214.0
2021-02-24 13:00:00,90.44,90.8,90.42,90.69,10769.0,80.1322,80.4512,80.1145,80.3537,10769.0
2021-02-24 13:30:00,90.7,90.74,90.37,90.41,17725.0,80.3626,80.398,80.0702,80.1056,17725.0
2021-02-24 14:00:00,90.41,90.44,89.96,90.09,8471.0,80.1056,80.1322,79.7069,79.8221,8471.0
2021-02-24 14:30:00,90.11,90.29,90.1,90.25,8007.0,79.8398,79.9993,79.831,79.9639,8007.0
2021-02-24 15:00:00,90.25,90.85,90.24,90.85,37218.0,79.9639,80.4955,79.955,80.4955,37218.0
2021-02-24 15:30:00,90.79,91.12,90.59,90.65,80091.0,80.4423,80.7347,80.2651,80.3183,80091.0
2021-02-25 09:30:00,90.7,90.88,90.36,90.79,22429.0,80.3626,80.5221,80.0613,80.4423,22429.0
2021-02-25 10:00:00,90.81,90.93,90.31,90.65,21715.0,80.4601,80.5664,80.017,80.3183,21715.0
2021-02-25 10:30:00,90.57,90.59,89.91,90.28,19834.0,80.2474,80.2651,79.6626,79.9905,19834.0
2021-02-25 11:00:00,90.31,90.46,90.08,90.16,37895.0,80.017,80.1499,79.8133,79.8841,37895.0
2021-02-25 11:30:00,90.18,90.41,89.93,89.98,17325.0,79.9019,80.1056,79.6803,79.7247,17325.0
2021-02-25 12:00:00,89.9,90.44,89.79,90.15,16975.0,79.6538,80.1322,79.5563,79.8753,16975.0
2021-02-25 12:30:00,90.12,90.13,89.19,89.27,21327.0,79.8487,79.8576,79.0247,79.0956,21327.0
2021-02-25 13:00:00,89.31,89.99,88.9,89.92,12508.0,79.131,79.7335,78.7677,79.6715,12508.0
2021-02-25 13:30:00,89.92,90.2,89.72,90.02,12878.0,79.6715,79.9196,79.4943,79.7601,12878.0
2021-02-25 14:00:00,90.01,90.84,90.01,90.74,13270.0,79.7512,80.4866,79.7512,80.398,13270.0
2021-02-25 14:30:00,90.69,90.72,90.21,90.23,15382.0,80.3537,80.3803,79.9284,79.9462,15382.0
2021-02-25 15:00:00,90.18,90.25,89.19,89.26,32257.0,79.9019,79.9639,79.0247,79.0867,32257.0
2021-02-25 15:30:00,89.26,89.5,88.82,89.23,73803.0,79.0867,79.2994,78.6969,79.0601,73803.0
2021-02-26 09:30:00,88.98,89.39,88.72,88.8,45214.0,78.8386,79.2019,78.6083,78.6791,45214.0
2021-02-26 10:00:00,88.71,88.77,87.88,87.93,25345.0,78.5994,78.6526,77.864,77.9083,25345.0
2021-02-26 10:30:00,87.86,88.81,87.86,88.36,22037.0,77.8463,78.688,77.8463,78.2893,22037.0
2021-02-26 11:00:00,88.41,88.71,88.08,88.36,36517.0,78.3336,78.5994,78.0412,78.2893,36517.0
2021-02-26 11:30:00,88.4,89.02,88.4,88.8,11133.0,78.3247,78.8741,78.3247,78.6791,11133.0
2021-02-26 12:00:00,88.86,89.25,88.74,89.06,21001.0,78.7323,79.0779,78.626,78.9095,21001.0
2021-02-26 12:30:00,89.11,89.23,88.76,88.86,21330.0,78.9538,79.0601,78.6437,78.7323,21330.0
2021-02-26 13:00:00,88.87,89.28,88.59,89.2,9317.0,78.7412,79.1044,78.4931,79.0336,9317.0
2021-02-26 13:30:00,89.21,89.56,88.99,89.24,13475.0,79.0424,79.3525,78.8475,79.069,13475.0
2021-02-26 14:00:00,89.26,89.4,89.04,89.2,15236.0,79.0867,79.2108,78.8918,79.0336,15236.0
2021-02-26 14:30:00,89.19,89.75,89.16,89.72,19477.0,79.0247,79.5209,78.9981,79.4943,19477.0
2021-02-26 15:00:00,89.72,90.16,89.71,89.8,30778.0,79.4943,79.8841,79.4854,79.5652,30778.0
2021-02-26 15:30:00,89.85,90.59,89.69,90.0,172499.0,79.6095,80.2651,79.4677,79.7424,172499.0
2021-03-01 09:30:00,90.45,90.8,90.2,90.5,52610.0,80.1411,80.4512,79.9196,80.1854,52610.0
2021-03-01 10:00:00,90.5,91.06,90.44,90.83,27738.0,80.1854,80.6816,80.1322,80.4778,27738.0
2021-03-01 10:30:00,90.86,91.3,90.77,91.09,30731.0,80.5044,80.8942,80.4246,80.7081,30731.0
2021-03-01 11:00:00,91.11,91.53,90.89,91.38,24037.0,80.7259,81.098,80.5309,80.9651,24037.0
2021-03-01 11:30:00,91.45,91.75,91.45,91.69,7165.0,81.0271,81.2929,81.0271,81.2398,7165.0
2021-03-01 12:00:00,91.84,91.92,91.69,91.78,10767.0,81.3727,81.4435,81.2398,81.3195,10767.0
2021-03-01 12:30:00,91.79,92.02,91.78,91.79,11958.0,81.3284,81.5321,81.3195,81.3284,11958.0
2021-03-01 13:00:00,91.8,92.17,91.77,92.14,21901.0,81.3372,81.665,81.3106,81.6385,21901.0
2021-03-01 13:30:00,92.13,92.49,92.13,92.45,9743.0,81.6296,81.9486,81.6296,81.9131,9743.0
2021-03-01 14:00:00,92.47,92.96,92.45,92.89,21242.0,81.9309,82.365,81.9131,82.303,21242.0
2021-03-01 14:30:00,92.95,93.11,92.77,92.84,18664.0,82.3561,82.4979,82.1967,82.2587,18664.0
2021-03-01 15:00:00,92.87,92.93,92.52,92.64,15585.0,82.2853,82.3384,81.9752,82.0815,15585.0
2021-03-01 15:30:00,92.64,92.83,92.42,92.83,79533.0,82.0815,82.2498,81.8866,82.2498,79533.0
2021-03-02 09:30:00,92.7,92.7,91.95,92.49,23030.0,82.1346,82.1346,81.4701,81.9486,23030.0
2021-03-02 10:00:00,92.39,92.53,92.04,92.23,14122.0,81.86,81.984,81.5499,81.7182,14122.0
2021-03-02 10:30:00,92.18,92.41,91.87,92.36,11102.0,81.6739,81.8777,81.3992,81.8334,11102.0
2021-03-02 11:00:00,92.36,92.7,92.25,92.48,28753.0,81.8334,82.1346,81.7359,81.9397,28753.0
2021-03-02 11:30:00,92.62,92.75,92.24,92.35,8761.0,82.0638,82.1789,81.7271,81.8245,8761.0
2021-03-02 12:00:00,92.31,92.96,92.28,92.93,8311.0,81.7891,82.365,81.7625,82.3384,8311.0
2021-03-02 12:30:00,92.91,93.33,92.89,93.19,17835.0,82.3207,82.6928,82.303,82.5688,17835.0
2021-03-02 13:00:00,93.18,93.53,93.11,93.37,26187.0,82.5599,82.87,82.4979,82.7283,26187.0
2021-03-02 13:30:00,93.44,93.54,93.31,93.31,11318.0,82.7903,82.8789,82.6751,82.6751,11318.0
2021-03-02 14:00:00,93.31,93.37,92.68,92.86,15827.0,82.6751,82.7283,82.1169,82.2764,15827.0
2021-03-02 14:30:00,92.84,93.22,92.7,93.16,13912.0,82.2587,82.5954,82.1346,82.5422,13912.0
2021-03-02 15:00:00,93.2,93.24,92.73,92.75,16399.0,82.5777,82.6131,82.1612,82.1789,16399.0
2021-03-02 15:30:00,92.73,92.85,92.41,92.41,75656.0,82.1612,82.2675,81.8777,81.8777,75656.0
2021-03-03 09:30:00,93.6,94.0,93.37,93.53,32935.0,82.9321,83.2865,82.7283,82.87,32935.0
2021-03-03 10:00:00,93.63,93.98,93.26,93.91,14489.0,82.9586,83.2688,82.6308,83.2067,14489.0
2021-03-03 10:30:00,93.83,95.03,93.76,94.91,44268.0,83.1359,84.1991,83.0738,84.0928,44268.0
2021-03-03 11:00:00,94.95,95.46,94.93,95.44,30626.0,84.1282,84.5801,84.1105,84.5624,30626.0
2021-03-03 11:30:00,95.44,95.62,95.19,95.44,8508.0,84.5624,84.7218,84.3408,84.5624,8508.0
2021-03-03 12:00:00,95.33,95.44,95.1,95.13,8558.0,84.4649,84.5624,84.2611,84.2877,8558.0
2021-03-03 12:30:00,95.12,95.15,94.63,94.71,35123.0,84.2788,84.3054,83.8447,83.9156,35123.0
2021-03-03 13:00:00,94.69,95.11,94.61,95.04,12449.0,83.8978,84.27,83.827,84.2079,12449.0
2021-03-03 13:30:00,94.99,95.08,94.61,94.68,14090.0,84.1636,84.2434,83.827,83.889,14090.0
2021-03-03 14:00:00,94.71,94.72,93.86,93.88,71904.0,83.9156,83.9244,83.1624,83.1802,71904.0
2021-03-03 14:30:00,93.88,94.89,93.72,94.86,49663.0,83.1802,84.075,83.0384,84.0485,49663.0
2021-03-03 15:00:00,94.94,95.0,94.43,94.65,28465.0,84.1193,84.1725,83.6675,83.8624,28465.0
2021-03-03 15:30:00,94.69,94.81,94.4,94.51,83522.0,83.8978,84.0042,83.6409,83.7383,83522.0
2021-03-04 09:30:00,93.87,94.29,93.32,93.32,28159.0,83.1713,83.5434,82.684,82.684,28159.0
2021-03-04 10:00:00,93.19,93.25,92.26,92.93,28680.0,82.5688,82.622,81.7448,82.3384,28680.0
2021-03-04 10:30:00,92.95,93.2,92.78,93.07,17546.0,82.3561,82.5777,82.2055,82.4625,17546.0
2021-03-04 11:00:00,93.17,93.48,93.05,93.28,27877.0,82.5511,82.8257,82.4448,82.6485,27877.0
2021-03-04 11:30:00,93.32,93.57,93.11,93.19,8291.0,82.684,82.9055,82.4979,82.5688,8291.0
2021-03-04 12:00:00,93.18,93.56,92.48,92.74,14384.0,82.5599,82.8966,81.9397,82.1701,14384.0
2021-03-04 12:30:00,92.7,92.95,91.94,92.03,16019.0,82.1346,82.3561,81.4613,81.541,16019.0
2021-03-04 13:00:00,92.17,92.29,91.08,91.34,15760.0,81.665,81.7714,80.6993,80.9296,15760.0
2021-03-04 13:30:00,91.27,91.48,89.75,89.75,14841.0,80.8676,81.0537,79.5209,79.5209,14841.0
2021-03-04 14:00:00,89.82,90.83,89.77,90.69,16734.0,79.5829,80.4778,79.5386,80.3537,16734.0
2021-03-04 14:30:00,90.78,91.23,90.21,91.21,14097.0,80.4335,80.8322,79.9284,80.8145,14097.0
2021-03-04 15:00:00,91.16,91.26,90.66,91.11,19074.0,80.7702,80.8588,80.3271,80.7259,19074.0
2021-03-04 15:30:00,91.08,91.39,90.9,90.92,75507.0,80.6993,80.9739,80.5398,80.5575,75507.0
2021-03-05 09:30:00,91.41,92.05,90.84,91.27,46174.0,80.9917,81.5587,80.4866,80.8676,46174.0
2021-03-05 10:00:00,91.23,91.37,90.67,90.86,37519.0,80.8322,80.9562,80.336,80.5044,37519.0
2021-03-05 10:30:00,90.78,91.74,90.76,91.2,73930.0,80.4335,81.2841,80.4158,80.8056,73930.0
2021-03-05 11:00:00,91.37,91.5,90.6,90.73,46312.0,80.9562,81.0714,80.274,80.3892,46312.0
2021-03-05 11:30:00,91.05,91.71,90.87,91.71,13064.0,80.6727,81.2575,80.5132,81.2575,13064.0
2021-03-05 12:00:00,91.64,92.45,91.52,92.32,22065.0,81.1955,81.9131,81.0891,81.798,22065.0
2021-03-05 12:30:00,92.31,92.94,92.23,92.46,16422.0,81.7891,82.3473,81.7182,81.922,16422.0
2021-03-05 13:00:00,92.69,93.23,92.36,93.16,15260.0,82.1258,82.6042,81.8334,82.5422,15260.0
2021-03-05 13:30:00,93.15,93.58,92.98,93.4,12322.0,82.5334,82.9143,82.3827,82.7549,12322.0
2021-03-05 14:00:00,93.33,93.49,92.69,93.16,11319.0,82.6928,82.8346,82.1258,82.5422,11319.0
2021-03-05 14:30:00,93.3,93.87,93.18,93.8,13032.0,82.6663,83.1713,82.5599,83.1093,13032.0
2021-03-05 15:00:00,93.89,94.11,93.22,93.53,57198.0,83.189,83.3839,82.5954,82.87,57198.0
2021-03-05 15:30:00,93.53,94.12,93.42,93.97,73042.0,82.87,83.3928,82.7726,83.2599,73042.0
2021-03-08 09:30:00,94.37,95.96,94.22,95.37,57760.0,83.6143,85.0231,83.4814,84.5003,57760.0
2021-03-08 10:00:00,95.56,95.87,95.3,95.65,26813.0,84.6687,84.9433,84.4383,84.7484,26813.0
2021-03-08 10:30:00,95.75,96.43,95.75,96.17,37931.0,84.837,85.4395,84.837,85.2092,37931.0
2021-03-08 11:00:00,96.25,96.58,96.22,96.4,52998.0,85.28,85.5724,85.2535,85.4129,52998.0
2021-03-08 11:30:00,96.38,96.52,96.0,96.23,32358.0,85.3952,85.5193,85.0585,85.2623,32358.0
2021-03-08 12:00:00,96.2,97.01,96.2,97.0,14277.0,85.2357,85.9534,85.2357,85.9446,14277.0
2021-03-08 12:30:00,97.06,97.21,96.95,97.04,8853.0,85.9977,86.1306,85.9003,85.98,8853.0
2021-03-08 13:00:00,97.07,97.34,97.07,97.18,7032.0,86.0066,86.2458,86.0066,86.104,7032.0
2021-03-08 13:30:00,97.0,97.0,96.18,96.22,9242.0,85.9446,85.9446,85.218,85.2535,9242.0
2021-03-08 14:00:00,96.23,96.92,96.17,96.87,14709.0,85.2623,85.8737,85.2092,85.8294,14709.0
2021-03-08 14:30:00,96.88,96.88,96.2,96.44,20430.0,85.8382,85.8382,85.2357,85.4484,20430.0
2021-03-08 15:00:00,96.44,96.59,95.8,96.03,46277.0,85.4484,85.5813,84.8813,85.0851,46277.0
2021-03-08 15:30:00,96.12,96.59,96.06,96.19,109136.0,85.1649,85.5813,85.1117,85.2269,109136.0
2021-03-09 09:30:00,96.72,96.9,96.33,96.74,39094.0,85.6965,85.856,85.3509,85.7142,39094.0
2021-03-09 10:00:00,96.76,97.01,96.5,96.59,22262.0,85.7319,85.9534,85.5015,85.5813,22262.0
2021-03-09 10:30:00,96.59,97.0,96.53,96.98,27442.0,85.5813,85.9446,85.5281,85.9268,27442.0
2021-03-09 11:00:00,96.97,97.15,96.78,96.94,45829.0,85.918,86.0775,85.7496,85.8914,45829.0
2021-03-09 11:30:00,96.9,96.98,96.71,96.83,7581.0,85.856,85.9268,85.6876,85.7939,7581.0
2021-03-09 12:00:00,96.8,96.8,96.41,96.52,12888.0,85.7674,85.7674,85.4218,85.5193,12888.0
2021-03-09 12:30:00,96.53,96.65,96.19,96.19,37293.0,85.5281,85.6344,85.2269,85.2269,37293.0
2021-03-09 13:00:00,96.26,96.49,95.97,96.07,11281.0,85.2889,85.4927,85.0319,85.1206,11281.0
2021-03-09 13:30:00,96.06,96.31,96.06,96.31,11432.0,85.1117,85.3332,85.1117,85.3332,11432.0
2021-03-09 14:00:00,96.26,96.5,96.12,96.18,13663.0,85.2889,85.5015,85.1649,85.218,13663.0
2021-03-09 14:30:00,96.22,96.56,96.03,96.1,18571.0,85.2535,85.5547,85.0851,85.1471,18571.0
2021-03-09 15:00:00,96.05,96.48,95.98,96.32,23185.0,85.1028,85.4838,85.0408,85.3421,23185.0
2021-03-09 15:30:00,96.27,96.34,95.48,95.48,93703.0,85.2978,85.3598,84.5978,84.5978,93703.0
2021-03-10 09:30:00,95.8,96.29,95.52,95.64,35479.0,84.8813,85.3155,84.6332,84.7396,35479.0
2021-03-10 10:00:00,95.65,96.1,95.15,95.15,36244.0,84.7484,85.1471,84.3054,84.3054,36244.0
2021-03-10 10:30:00,95.12,95.98,95.12,95.98,32642.0,84.2788,85.0408,84.2788,85.0408,32642.0
2021-03-10 11:00:00,95.98,96.22,95.86,96.13,37487.0,85.0408,85.2535,84.9345,85.1737,37487.0
2021-03-10 11:30:00,96.1,96.11,95.78,95.88,17705.0,85.1471,85.156,84.8636,84.9522,17705.0
2021-03-10 12:00:00,95.87,95.99,95.75,95.78,15721.0,84.9433,85.0497,84.837,84.8636,15721.0
2021-03-10 12:30:00,95.8,95.85,95.32,95.64,15166.0,84.8813,84.9256,84.456,84.7396,15166.0
2021-03-10 13:00:00,95.63,95.82,95.41,95.7,10597.0,84.7307,84.899,84.5358,84.7927,10597.0
2021-03-10 13:30:00,95.72,95.77,95.28,95.45,14320.0,84.8104,84.8547,84.4206,84.5712,14320.0
2021-03-10 14:00:00,95.33,96.03,95.3,96.03,12287.0,84.4649,85.0851,84.4383,85.0851,12287.0
2021-03-10 14:30:00,95.98,96.37,95.94,96.37,13873.0,85.0408,85.3864,85.0054,85.3864,13873.0
2021-03-10 15:00:00,96.37,96.43,95.76,95.86,21002.0,85.3864,85.4395,84.8459,84.9345,21002.0
2021-03-10 15:30:00,95.77,96.04,95.56,95.6,64683.0,84.8547,85.094,84.6687,84.7041,64683.0
2021-03-11 09:30:00,97.16,97.29,96.52,97.02,23952.0,86.0863,86.2015,85.5193,85.9623,23952.0
2021-03-11 10:00:00,97.13,97.16,96.6,97.09,15632.0,86.0597,86.0863,85.5901,86.0243,15632.0
2021-03-11 10:30:00,97.09,97.59,96.98,97.31,31477.0,86.0243,86.4673,85.9268,86.2192,31477.0
2021-03-11 11:00:00,97.29,97.29,96.96,97.18,34416.0,86.2015,86.2015,85.9091,86.104,34416.0
2021-03-11 11:30:00,97.13,97.13,96.76,96.79,7028.0,86.0597,86.0597,85.7319,85.7585,7028.0
2021-03-11 12:00:00,96.79,97.02,96.79,96.97,10125.0,85.7585,85.9623,85.7585,85.918,10125.0
2021-03-11 12:30:00,97.01,97.05,96.86,96.98,8422.0,85.9534,85.9889,85.8205,85.9268,8422.0
2021-03-11 13:00:00,96.99,97.12,96.61,96.61,14666.0,85.9357,86.0509,85.599,85.599,14666.0
2021-03-11 13:30:00,96.65,96.81,96.3,96.63,13521.0,85.6344,85.7762,85.3243,85.6167,13521.0
2021-03-11 14:00:00,96.73,97.12,96.56,97.02,9522.0,85.7053,86.0509,85.5547,85.9623,9522.0
2021-03-11 14:30:00,97.1,97.1,96.84,96.98,10315.0,86.0332,86.0332,85.8028,85.9268,10315.0
2021-03-11 15:00:00,97.04,97.23,96.95,97.18,19577.0,85.98,86.1483,85.9003,86.104,19577.0
2021-03-11 15:30:00,97.17,97.37,97.06,97.31,61254.0,86.0952,86.2724,85.9977,86.2192,61254.0
2021-03-12 09:30:00,96.82,97.67,96.75,97.3,34736.0,85.7851,86.5382,85.723,86.2104,34736.0
2021-03-12 10:00:00,97.3,97.67,97.05,97.37,17318.0,86.2104,86.5382,85.9889,86.2724,17318.0
2021-03-12 10:30:00,97.3,97.7,97.29,97.7,10183.0,86.2104,86.5648,86.2015,86.5648,10183.0
2021-03-12 11:00:00,97.7,97.81,97.54,97.65,14789.0,86.5648,86.6622,86.423,86.5205,14789.0
2021-03-12 11:30:00,97.73,97.97,97.63,97.87,7810.0,86.5914,86.804,86.5028,86.7154,7810.0
2021-03-12 12:00:00,97.91,97.94,97.66,97.94,6341.0,86.7508,86.7774,86.5293,86.7774,6341.0
2021-03-12 12:30:00,97.97,98.0,97.78,97.84,7747.0,86.804,86.8306,86.6357,86.6888,7747.0
2021-03-12 13:00:00,97.84,98.0,97.77,97.94,10448.0,86.6888,86.8306,86.6268,86.7774,10448.0
2021-03-12 13:30:00,97.96,98.01,97.74,97.87,10279.0,86.7951,86.8394,86.6002,86.7154,10279.0
2021-03-12 14:00:00,97.87,98.04,97.87,98.0,24418.0,86.7154,86.866,86.7154,86.8306,24418.0
2021-03-12 14:30:00,97.96,98.35,97.96,98.35,12203.0,86.7951,87.1407,86.7951,87.1407,12203.0
2021-03-12 15:00:00,98.34,98.36,98.12,98.25,15455.0,87.1318,87.1496,86.9369,87.0521,15455.0
2021-03-12 15:30:00,98.2,98.6,98.18,98.57,62708.0,87.0078,87.3622,86.9901,87.3356,62708.0
2021-03-15 09:30:00,97.47,97.91,97.16,97.45,21936.0,86.361,86.7508,86.0863,86.3433,21936.0
2021-03-15 10:00:00,97.48,97.85,97.35,97.77,8225.0,86.3698,86.6977,86.2547,86.6268,8225.0
2021-03-15 10:30:00,97.76,97.93,97.4,97.48,9521.0,86.6179,86.7686,86.299,86.3698,9521.0
2021-03-15 11:00:00,97.51,97.6,96.81,96.91,17458.0,86.3964,86.4762,85.7762,85.8648,17458.0
2021-03-15 11:30:00,96.91,96.94,96.48,96.74,23929.0,85.8648,85.8914,85.4838,85.7142,23929.0
2021-03-15 12:00:00,96.69,97.23,96.69,97.22,19587.0,85.6699,86.1483,85.6699,86.1395,19587.0
2021-03-15 12:30:00,97.21,97.68,97.21,97.64,7880.0,86.1306,86.5471,86.1306,86.5116,7880.0
2021-03-15 13:00:00,97.69,97.73,97.52,97.68,7334.0,86.5559,86.5914,86.4053,86.5471,7334.0
2021-03-15 13:30:00,97.68,97.68,97.36,97.42,4774.0,86.5471,86.5471,86.2635,86.3167,4774.0
2021-03-15 14:00:00,97.43,97.89,97.35,97.88,9859.0,86.3255,86.7331,86.2547,86.7243,9859.0
2021-03-15 14:30:00,97.9,98.0,97.85,98.0,7717.0,86.742,86.8306,86.6977,86.8306,7717.0
2021-03-15 15:00:00,97.99,98.09,97.87,97.96,18804.0,86.8217,86.9103,86.7154,86.7951,18804.0
2021-03-15 15:30:00,98.0,98.68,97.93,98.65,52544.0,86.8306,87.4331,86.7686,87.4065,52544.0
2021-03-16 09:30:00,98.84,98.93,98.43,98.66,27257.0,87.5748,87.6546,87.2116,87.4154,27257.0
2021-03-16 10:00:00,98.73,99.05,98.6,98.64,7100.0,87.4774,87.7609,87.3622,87.3976,7100.0
2021-03-16 10:30:00,98.76,98.94,97.53,97.6,20486.0,87.504,87.6634,86.4141,86.4762,20486.0
2021-03-16 11:00:00,97.56,97.56,97.1,97.11,15267.0,86.4407,86.4407,86.0332,86.042,15267.0
2021-03-16 11:30:00,97.16,97.33,96.92,97.32,6414.0,86.0863,86.2369,85.8737,86.2281,6414.0
2021-03-16 12:00:00,97.18,97.31,96.94,96.97,10598.0,86.104,86.2192,85.8914,85.918,10598.0
2021-03-16 12:30:00,97.19,97.43,97.19,97.42,6007.0,86.1129,86.3255,86.1129,86.3167,6007.0
2021-03-16 13:00:00,97.37,97.56,97.28,97.34,11596.0,86.2724,86.4407,86.1926,86.2458,11596.0
2021-03-16 13:30:00,97.3,97.5,97.24,97.3,6831.0,86.2104,86.3876,86.1572,86.2104,6831.0
2021-03-16 14:00:00,97.24,97.39,96.94,96.94,9269.0,86.1572,86.2901,85.8914,85.8914,9269.0
2021-03-16 14:30:00,96.92,97.24,96.6,97.11,12551.0,85.8737,86.1572,85.5901,86.042,12551.0
2021-03-16 15:00:00,97.11,97.58,96.96,97.41,7014.0,86.042,86.4585,85.9091,86.3078,7014.0
2021-03-16 15:30:00,97.39,97.62,97.21,97.25,41465.0,86.2901,86.4939,86.1306,86.1661,41465.0
2021-03-17 09:30:00,95.89,96.63,95.45,96.5,50843.0,84.9611,85.6167,84.5712,85.5015,50843.0
2021-03-17 10:00:00,96.56,97.18,96.45,97.01,19794.0,85.5547,86.104,85.4572,85.9534,19794.0
2021-03-17 10:30:00,97.12,97.2,96.4,96.51,33990.0,86.0509,86.1218,85.4129,85.5104,33990.0
2021-03-17 11:00:00,96.4,96.87,96.29,96.41,24871.0,85.4129,85.8294,85.3155,85.4218,24871.0
2021-03-17 11:30:00,96.33,96.73,96.21,96.58,19774.0,85.3509,85.7053,85.2446,85.5724,19774.0
2021-03-17 12:00:00,96.54,96.87,96.27,96.32,23866.0,85.537,85.8294,85.2978,85.3421,23866.0
2021-03-17 12:30:00,96.46,96.81,96.4,96.71,22312.0,85.4661,85.7762,85.4129,85.6876,22312.0
2021-03-17 13:00:00,96.73,97.0,96.73,96.83,16369.0,85.7053,85.9446,85.7053,85.7939,16369.0
2021-03-17 13:30:00,96.83,97.12,96.81,97.04,10429.0,85.7939,86.0509,85.7762,85.98,10429.0
2021-03-17 14:00:00,97.09,97.88,97.08,97.57,11468.0,86.0243,86.7243,86.0154,86.4496,11468.0
2021-03-17 14:30:00,97.43,98.84,97.39,98.75,31230.0,86.3255,87.5748,86.2901,87.4951,31230.0
2021-03-17 15:00:00,98.83,99.08,98.6,98.99,33246.0,87.566,87.7875,87.3622,87.7077,33246.0
2021-03-17 15:30:00,99.0,99.21,98.61,99.19,90357.0,87.7166,87.9027,87.3711,87.885,90357.0
2021-03-18 09:30:00,97.8,98.01,96.74,97.07,37220.0,86.6534,86.8394,85.7142,86.0066,37220.0
2021-03-18 10:00:00,97.11,97.9,96.73,97.75,31138.0,86.042,86.742,85.7053,86.6091,31138.0
2021-03-18 10:30:00,97.68,98.08,97.56,97.73,20936.0,86.5471,86.9015,86.4407,86.5914,20936.0
2021-03-18 11:00:00,97.74,98.36,97.66,98.08,10265.0,86.6002,87.1496,86.5293,86.9015,10265.0
2021-03-18 11:30:00,98.09,98.28,97.89,98.02,16210.0,86.9103,87.0787,86.7331,86.8483,16210.0
2021-03-18 12:00:00,98.06,98.16,97.62,97.65,17511.0,86.8837,86.9723,86.4939,86.5205,17511.0
2021-03-18 12:30:00,97.69,97.77,97.08,97.16,10083.0,86.5559,86.6268,86.0154,86.0863,10083.0
2021-03-18 13:00:00,97.17,97.41,97.09,97.41,5700.0,86.0952,86.3078,86.0243,86.3078,5700.0
2021-03-18 13:30:00,97.45,97.45,97.28,97.31,3855.0,86.3433,86.3433,86.1926,86.2192,3855.0
2021-03-18 14:00:00,97.25,97.28,96.78,96.78,9643.0,86.1661,86.1926,85.7496,85.7496,9643.0
2021-03-18 14:30:00,96.77,96.81,96.23,96.44,10959.0,85.7408,85.7762,85.2623,85.4484,10959.0
2021-03-18 15:00:00,96.33,96.47,95.79,95.96,35308.0,85.3509,85.475,84.8725,85.0231,35308.0
2021-03-18 15:30:00,95.96,95.96,95.15,95.38,70612.0,85.0231,85.0231,84.3054,84.5092,70612.0
2021-03-19 09:30:00,94.47,94.73,93.89,94.62,33778.0,83.7029,83.9333,83.189,83.8358,33778.0
2021-03-19 10:00:00,94.55,95.08,94.24,94.91,24411.0,83.7738,84.2434,83.4991,84.0928,24411.0
2021-03-19 10:30:00,94.91,95.29,94.35,95.19,22733.0,84.0928,84.4295,83.5966,84.3408,22733.0
2021-03-19 11:00:00,95.18,95.4,94.95,95.12,36937.0,84.332,84.5269,84.1282,84.2788,36937.0
2021-03-19 11:30:00,95.12,95.48,95.12,95.28,19670.0,84.2788,84.5978,84.2788,84.4206,19670.0
2021-03-19 12:00:00,95.33,95.44,95.07,95.07,44583.0,84.4649,84.5624,84.2345,84.2345,44583.0
2021-03-19 12:30:00,95.09,95.34,95.0,95.0,17904.0,84.2522,84.4738,84.1725,84.1725,17904.0
2021-03-19 13:00:00,95.04,95.04,94.13,94.19,18444.0,84.2079,84.2079,83.4017,83.4548,18444.0
2021-03-19 13:30:00,94.2,94.49,94.11,94.33,6421.0,83.4637,83.7206,83.3839,83.5789,6421.0
2021-03-19 14:00:00,94.32,94.33,93.62,93.62,18273.0,83.57,83.5789,82.9498,82.9498,18273.0
2021-03-19 14:30:00,93.62,94.04,93.57,93.85,17197.0,82.9498,83.3219,82.9055,83.1536,17197.0
2021-03-19 15:00:00,93.91,93.91,93.52,93.64,55529.0,83.2067,83.2067,82.8612,82.9675,55529.0
2021-03-19 15:30:00,93.68,94.26,93.43,93.62,111460.0,83.0029,83.5168,82.7814,82.9498,111460.0
2021-03-22 09:30:00,90.71,90.8,89.6,89.73,68412.0,80.3714,80.4512,79.388,79.5031,68412.0
2021-03-22 10:00:00,89.75,90.28,89.58,90.0,16946.0,79.5209,79.9905,79.3702,79.7424,16946.0
2021-03-22 10:30:00,89.95,90.21,89.64,89.77,14817.0,79.6981,79.9284,79.4234,79.5386,14817.0
2021-03-22 11:00:00,89.79,90.2,89.56,89.65,8113.0,79.5563,79.9196,79.3525,79.4323,8113.0
2021-03-22 11:30:00,89.63,90.22,89.63,90.0,14610.0,79.4145,79.9373,79.4145,79.7424,14610.0
2021-03-22 12:00:00,90.05,90.11,89.79,89.93,12564.0,79.7867,79.8398,79.5563,79.6803,12564.0
2021-03-22 12:30:00,89.98,90.25,89.94,90.09,6178.0,79.7247,79.9639,79.6892,79.8221,6178.0
2021-03-22 13:00:00,90.12,90.24,89.98,90.03,9394.0,79.8487,79.955,79.7247,79.769,9394.0
2021-03-22 13:30:00,90.04,90.55,90.03,90.55,17941.0,79.7778,80.2297,79.769,80.2297,17941.0
2021-03-22 14:00:00,90.58,90.71,90.48,90.48,10282.0,80.2563,80.3714,80.1677,80.1677,10282.0
2021-03-22 14:30:00,90.47,90.58,90.1,90.15,14051.0,80.1588,80.2563,79.831,79.8753,14051.0
2021-03-22 15:00:00,90.15,90.42,90.04,90.1,31572.0,79.8753,80.1145,79.7778,79.831,31572.0
2021-03-22 15:30:00,90.07,90.15,89.69,89.91,74913.0,79.8044,79.8753,79.4677,79.6626,74913.0
2021-03-23 09:30:00,88.0,88.46,87.57,87.98,67762.0,77.9703,78.3779,77.5893,77.9526,67762.0
2021-03-23 10:00:00,87.98,88.24,87.41,87.72,23905.0,77.9526,78.183,77.4476,77.7222,23905.0
2021-03-23 10:30:00,87.72,87.8,86.83,87.34,32489.0,77.7222,77.7931,76.9337,77.3855,32489.0
2021-03-23 11:00:00,87.49,88.15,87.18,88.12,32236.0,77.5184,78.1032,77.2438,78.0766,32236.0
2021-03-23 11:30:00,88.13,88.17,87.74,88.12,18390.0,78.0855,78.1209,77.74,78.0766,18390.0
2021-03-23 12:00:00,88.2,88.38,87.89,88.35,18063.0,78.1475,78.307,77.8729,78.2804,18063.0
2021-03-23 12:30:00,88.41,88.63,88.26,88.26,15271.0,78.3336,78.5285,78.2007,78.2007,15271.0
2021-03-23 13:00:00,88.31,88.39,88.16,88.3,11478.0,78.245,78.3159,78.1121,78.2361,11478.0
2021-03-23 13:30:00,88.28,88.28,87.73,87.8,15245.0,78.2184,78.2184,77.7311,77.7931,15245.0
2021-03-23 14:00:00,87.84,87.89,87.35,87.52,16314.0,77.8286,77.8729,77.3944,77.545,16314.0
2021-03-23 14:30:00,87.45,87.51,86.92,86.92,11501.0,77.483,77.5362,77.0134,77.0134,11501.0
2021-03-23 15:00:00,86.95,87.35,86.86,87.09,26028.0,77.04,77.3944,76.9602,77.164,26028.0
2021-03-23 15:30:00,87.06,87.32,86.62,87.26,107968.0,77.1375,77.3678,76.7476,77.3147,107968.0
2021-03-24 09:30:00,87.83,88.67,87.71,87.92,55058.0,77.8197,78.564,77.7134,77.8994,55058.0
2021-03-24 10:00:00,87.92,88.85,87.91,88.73,85939.0,77.8994,78.7234,77.8906,78.6171,85939.0
2021-03-24 10:30:00,88.63,89.19,88.58,89.07,47758.0,78.5285,79.0247,78.4842,78.9184,47758.0
2021-03-24 11:00:00,89.14,89.14,88.51,88.82,67559.0,78.9804,78.9804,78.4222,78.6969,67559.0
2021-03-24 11:30:00,88.85,89.25,88.79,89.12,29081.0,78.7234,79.0779,78.6703,78.9627,29081.0
2021-03-24 12:00:00,89.06,89.32,89.0,89.31,27171.0,78.9095,79.1399,78.8563,79.131,27171.0
2021-03-24 12:30:00,89.26,89.95,89.24,89.4,24259.0,79.0867,79.6981,79.069,79.2108,24259.0
2021-03-24 13:00:00,89.36,89.38,88.98,89.23,10178.0,79.1753,79.193,78.8386,79.0601,10178.0
2021-03-24 13:30:00,89.27,89.83,89.27,89.75,12316.0,79.0956,79.5917,79.0956,79.5209,12316.0
2021-03-24 14:00:00,89.84,89.86,89.5,89.58,14347.0,79.6006,79.6183,79.2994,79.3702,14347.0
2021-03-24 14:30:00,89.5,89.5,88.95,89.04,21134.0,79.2994,79.2994,78.812,78.8918,21134.0
2021-03-24 15:00:00,89.0,89.27,88.82,88.89,20007.0,78.8563,79.0956,78.6969,78.7589,20007.0
2021-03-24 15:30:00,88.87,89.13,88.33,88.33,107560.0,78.7412,78.9715,78.2627,78.2627,107560.0
2021-03-25 09:30:00,87.74,87.82,86.89,87.07,72385.0,77.74,77.8108,76.9868,77.1463,72385.0
2021-03-25 10:00:00,87.21,88.35,87.14,88.14,81719.0,77.2704,78.2804,77.2083,78.0944,81719.0
2021-03-25 10:30:00,88.01,88.15,86.78,87.07,20679.0,77.9792,78.1032,76.8894,77.1463,20679.0
2021-03-25 11:00:00,87.05,87.23,86.52,87.22,86392.0,77.1286,77.2881,76.659,77.2792,86392.0
2021-03-25 11:30:00,87.24,88.21,87.23,88.14,46483.0,77.2969,78.1564,77.2881,78.0944,46483.0
2021-03-25 12:00:00,88.21,88.32,87.78,88.28,62491.0,78.1564,78.2538,77.7754,78.2184,62491.0
2021-03-25 12:30:00,88.23,88.49,87.89,88.32,25326.0,78.1741,78.4045,77.8729,78.2538,25326.0
2021-03-25 13:00:00,88.36,88.55,88.16,88.22,9789.0,78.2893,78.4576,78.1121,78.1652,9789.0
2021-03-25 13:30:00,88.26,88.43,87.74,87.75,25943.0,78.2007,78.3513,77.74,77.7488,25943.0
2021-03-25 14:00:00,87.72,88.13,87.58,87.8,21254.0,77.7222,78.0855,77.5982,77.7931,21254.0
2021-03-25 14:30:00,87.79,89.06,87.79,89.0,12335.0,77.7843,78.9095,77.7843,78.8563,12335.0
2021-03-25 15:00:00,88.98,89.33,88.79,89.24,16938.0,78.8386,79.1487,78.6703,79.069,16938.0
2021-03-25 15:30:00,89.31,89.73,89.31,89.49,47956.0,79.131,79.5031,79.131,79.2905,47956.0
2021-03-26 09:30:00,90.21,90.74,89.15,90.09,83752.0,79.9284,80.398,78.9892,79.8221,83752.0
2021-03-26 10:00:00,90.01,90.5,89.83,90.36,18598.0,79.7512,80.1854,79.5917,80.0613,18598.0
2021-03-26 10:30:00,90.39,90.39,89.62,89.79,24312.0,80.0879,80.0879,79.4057,79.5563,24312.0
2021-03-26 11:00:00,89.78,89.89,89.48,89.76,20107.0,79.5474,79.6449,79.2816,79.5297,20107.0
2021-03-26 11:30:00,89.74,90.11,89.73,90.09,14561.0,79.512,79.8398,79.5031,79.8221,14561.0
2021-03-26 12:00:00,90.09,90.18,89.92,90.14,13154.0,79.8221,79.9019,79.6715,79.8664,13154.0
2021-03-26 12:30:00,90.17,90.22,90.01,90.02,8538.0,79.893,79.9373,79.7512,79.7601,8538.0
2021-03-26 13:00:00,90.08,90.59,90.08,90.56,21565.0,79.8133,80.2651,79.8133,80.2385,21565.0
2021-03-26 13:30:00,90.58,90.62,89.93,90.18,17354.0,80.2563,80.2917,79.6803,79.9019,17354.0
2021-03-26 14:00:00,90.17,90.31,89.76,90.31,14111.0,79.893,80.017,79.5297,80.017,14111.0
2021-03-26 14:30:00,90.31,90.58,89.84,90.58,13825.0,80.017,80.2563,79.6006,80.2563,13825.0
2021-03-26 15:00:00,90.58,90.99,90.49,90.94,32634.0,80.2563,80.6195,80.1765,80.5752,32634.0
2021-03-26 15:30:00,90.97,91.52,90.83,91.44,100519.0,80.6018,81.0891,80.4778,81.0182,100519.0
2021-03-29 09:30:00,91.27,92.19,91.2,91.85,44616.0,80.8676,81.6828,80.8056,81.3815,44616.0
2021-03-29 10:00:00,91.78,91.93,91.26,91.31,28003.0,81.3195,81.4524,80.8588,80.9031,28003.0
2021-03-29 10:30:00,91.23,91.54,90.95,90.95,17539.0,80.8322,81.1069,80.5841,80.5841,17539.0
2021-03-29 11:00:00,90.92,91.07,90.69,91.07,31451.0,80.5575,80.6904,80.3537,80.6904,31451.0
2021-03-29 11:30:00,90.97,91.15,90.69,91.0,7786.0,80.6018,80.7613,80.3537,80.6284,7786.0
2021-03-29 12:00:00,91.07,91.16,90.46,90.79,9575.0,80.6904,80.7702,80.1499,80.4423,9575.0
2021-03-29 12:30:00,90.81,91.1,90.74,91.04,9126.0,80.4601,80.717,80.398,80.6638,9126.0
2021-03-29 13:00:00,91.03,91.19,90.65,90.65,7309.0,80.655,80.7967,80.3183,80.3183,7309.0
2021-03-29 13:30:00,90.63,90.83,90.36,90.45,11854.0,80.3006,80.4778,80.0613,80.1411,11854.0
2021-03-29 14:00:00,90.42,90.81,90.27,90.7,10425.0,80.1145,80.4601,79.9816,80.3626,10425.0
2021-03-29 14:30:00,90.74,90.74,90.26,90.66,12466.0,80.398,80.398,79.9727,80.3271,12466.0
2021-03-29 15:00:00,90.8,91.21,90.72,91.06,27421.0,80.4512,80.8145,80.3803,80.6816,27421.0
2021-03-29 15:30:00,91.08,91.09,90.46,90.47,71913.0,80.6993,80.7081,80.1499,80.1588,71913.0
2021-03-30 09:30:00,91.33,91.7,91.2,91.67,21279.0,80.9208,81.2486,80.8056,81.222,21279.0
2021-03-30 10:00:00,91.72,92.03,91.61,91.69,45366.0,81.2663,81.541,81.1689,81.2398,45366.0
2021-03-30 10:30:00,91.83,92.69,91.82,92.69,29817.0,81.3638,82.1258,81.3549,82.1258,29817.0
2021-03-30 11:00:00,92.7,92.96,92.58,92.95,48097.0,82.1346,82.365,82.0283,82.3561,48097.0
2021-03-30 11:30:00,92.95,93.13,92.78,92.83,12219.0,82.3561,82.5156,82.2055,82.2498,12219.0
2021-03-30 12:00:00,92.87,93.16,92.79,93.16,13177.0,82.2853,82.5422,82.2144,82.5422,13177.0
2021-03-30 12:30:00,93.16,93.43,93.14,93.25,24389.0,82.5422,82.7814,82.5245,82.622,24389.0
2021-03-30 13:00:00,93.32,93.32,93.1,93.1,12807.0,82.684,82.684,82.4891,82.4891,12807.0
2021-03-30 13:30:00,92.97,93.08,92.81,92.98,9965.0,82.3739,82.4713,82.2321,82.3827,9965.0
2021-03-30 14:00:00,92.95,93.35,92.86,93.3,19387.0,82.3561,82.7106,82.2764,82.6663,19387.0
2021-03-30 14:30:00,93.25,93.5,93.2,93.41,25574.0,82.622,82.8435,82.5777,82.7637,25574.0
2021-03-30 15:00:00,93.43,93.6,93.27,93.59,18637.0,82.7814,82.9321,82.6397,82.9232,18637.0
2021-03-30 15:30:00,93.57,93.62,93.16,93.33,78717.0,82.9055,82.9498,82.5422,82.6928,78717.0
2021-03-31 09:30:00,92.46,93.07,92.34,92.88,66535.0,81.922,82.4625,81.8157,82.2941,66535.0
2021-03-31 10:00:00,92.84,92.93,92.03,92.06,22327.0,82.2587,82.3384,81.541,81.5676,22327.0
2021-03-31 10:30:00,92.15,92.5,92.0,92.21,50511.0,81.6473,81.9574,81.5144,81.7005,50511.0
2021-03-31 11:00:00,92.23,92.53,92.2,92.49,25441.0,81.7182,81.984,81.6916,81.9486,25441.0
2021-03-31 11:30:00,92.46,92.85,92.21,92.71,20891.0,81.922,82.2675,81.7005,82.1435,20891.0
2021-03-31 12:00:00,92.72,93.17,92.65,92.87,8221.0,82.1524,82.5511,82.0903,82.2853,8221.0
2021-03-31 12:30:00,92.86,93.0,92.78,92.83,7547.0,82.2764,82.4005,82.2055,82.2498,7547.0
2021-03-31 13:00:00,92.91,93.14,92.85,92.87,7414.0,82.3207,82.5245,82.2675,82.2853,7414.0
2021-03-31 13:30:00,92.87,93.27,92.86,93.27,13041.0,82.2853,82.6397,82.2764,82.6397,13041.0
2021-03-31 14:00:00,93.22,93.47,93.04,93.44,19319.0,82.5954,82.8169,82.4359,82.7903,19319.0
2021-03-31 14:30:00,93.42,94.08,93.39,94.04,33566.0,82.7726,83.3574,82.746,83.3219,33566.0
2021-03-31 15:00:00,94.0,94.13,93.34,93.48,52999.0,83.2865,83.4017,82.7017,82.8257,52999.0
2021-03-31 15:30:00,93.46,93.71,92.79,92.79,138473.0,82.808,83.0295,82.2144,82.2144,138473.0
2021-04-01 09:30:00,93.31,93.78,92.33,92.33,16830.0,82.6751,83.0916,81.8068,81.8068,16830.0
2021-04-01 10:00:00,92.28,92.83,92.16,92.74,16419.0,81.7625,82.2498,81.6562,82.1701,16419.0
2021-04-01 10:30:00,92.81,93.06,92.26,92.68,21799.0,82.2321,82.4536,81.7448,82.1169,21799.0
2021-04-01 11:00:00,92.74,93.02,92.5,93.01,14172.0,82.1701,82.4182,81.9574,82.4093,14172.0
2021-04-01 11:30:00,93.01,93.32,92.89,92.98,6130.0,82.4093,82.684,82.303,82.3827,6130.0
2021-04-01 12:00:00,92.97,93.55,92.97,93.3,6210.0,82.3739,82.8878,82.3739,82.6663,6210.0
2021-04-01 12:30:00,93.31,93.5,93.1,93.47,9283.0,82.6751,82.8435,82.4891,82.8169,9283.0
2021-04-01 13:00:00,93.48,93.66,93.35,93.35,7023.0,82.8257,82.9852,82.7106,82.7106,7023.0
2021-04-01 13:30:00,93.35,93.85,93.35,93.56,7698.0,82.7106,83.1536,82.7106,82.8966,7698.0
2021-04-01 14:00:00,93.56,93.75,93.56,93.73,8064.0,82.8966,83.065,82.8966,83.0472,8064.0
2021-04-01 14:30:00,93.75,93.79,93.62,93.63,6090.0,83.065,83.1004,82.9498,82.9586,6090.0
2021-04-01 15:00:00,93.68,93.7,93.43,93.7,17674.0,83.0029,83.0207,82.7814,83.0207,17674.0
2021-04-01 15:30:00,93.7,94.23,93.67,94.22,102646.0,83.0207,83.4903,82.9941,83.4814,102646.0
2021-04-05 09:30:00,95.49,96.18,95.17,95.59,25737.0,84.6067,85.218,84.3231,84.6953,25737.0
2021-04-05 10:00:00,95.68,96.1,95.16,96.1,5831.0,84.775,85.1471,84.3143,85.1471,5831.0
2021-04-05 10:30:00,96.26,96.28,95.61,95.69,3906.0,85.2889,85.3066,84.713,84.7839,3906.0
2021-04-05 11:00:00,95.59,95.94,95.4,95.94,5333.0,84.6953,85.0054,84.5269,85.0054,5333.0
2021-04-05 11:30:00,95.89,96.08,95.7,95.78,2882.0,84.9611,85.1294,84.7927,84.8636,2882.0
2021-04-05 12:00:00,95.83,95.92,95.64,95.65,3801.0,84.9079,84.9876,84.7396,84.7484,3801.0
2021-04-05 12:30:00,95.72,95.98,95.57,95.57,5791.0,84.8104,85.0408,84.6775,84.6775,5791.0
2021-04-05 13:00:00,95.54,95.74,95.43,95.74,6879.0,84.651,84.8282,84.5535,84.8282,6879.0
2021-04-05 13:30:00,95.69,95.91,95.63,95.79,9306.0,84.7839,84.9788,84.7307,84.8725,9306.0
2021-04-05 14:00:00,95.74,95.89,95.65,95.71,5532.0,84.8282,84.9611,84.7484,84.8016,5532.0
2021-04-05 14:30:00,95.72,95.84,95.36,95.76,14989.0,84.8104,84.9168,84.4915,84.8459,14989.0
2021-04-05 15:00:00,95.76,95.98,95.59,95.68,17003.0,84.8459,85.0408,84.6953,84.775,17003.0
2021-04-05 15:30:00,95.67,95.72,95.34,95.42,46773.0,84.7661,84.8104,84.4738,84.5446,46773.0
2021-04-06 09:30:00,95.06,95.93,94.98,95.93,34752.0,84.2257,84.9965,84.1548,84.9965,34752.0
2021-04-06 10:00:00,95.93,96.45,95.9,96.38,29335.0,84.9965,85.4572,84.9699,85.3952,29335.0
2021-04-06 10:30:00,96.38,96.43,95.75,95.76,21129.0,85.3952,85.4395,84.837,84.8459,21129.0
2021-04-06 11:00:00,95.72,95.73,95.14,95.28,26521.0,84.8104,84.8193,84.2965,84.4206,26521.0
2021-04-06 11:30:00,95.25,95.25,94.92,94.92,12677.0,84.394,84.394,84.1016,84.1016,12677.0
2021-04-06 12:00:00,94.93,95.2,94.92,95.01,8224.0,84.1105,84.3497,84.1016,84.1814,8224.0
2021-04-06 12:30:00,95.02,95.22,95.02,95.18,6656.0,84.1902,84.3674,84.1902,84.332,6656.0
2021-04-06 13:00:00,95.22,95.26,95.04,95.12,6008.0,84.3674,84.4029,84.2079,84.2788,6008.0
2021-04-06 13:30:00,95.08,95.44,95.07,95.41,7399.0,84.2434,84.5624,84.2345,84.5358,7399.0
2021-04-06 14:00:00,95.36,95.68,95.29,95.3,7698.0,84.4915,84.775,84.4295,84.4383,7698.0
2021-04-06 14:30:00,95.3,95.46,95.04,95.04,13590.0,84.4383,84.5801,84.2079,84.2079,13590.0
2021-04-06 15:00:00,95.05,95.1,94.77,94.82,15640.0,84.2168,84.2611,83.9687,84.013,15640.0
2021-04-06 15:30:00,94.81,95.14,94.77,94.81,66550.0,84.0042,84.2965,83.9687,84.0042,66550.0
2021-04-07 09:30:00,95.75,95.76,94.78,94.91,23076.0,84.837,84.8459,83.9776,84.0928,23076.0
2021-04-07 10:00:00,94.78,95.05,94.7,94.95,8224.0,83.9776,84.2168,83.9067,84.1282,8224.0
2021-04-07 10:30:00,94.98,95.16,94.91,95.06,8927.0,84.1548,84.3143,84.0928,84.2257,8927.0
2021-04-07 11:00:00,95.01,95.01,94.62,94.79,21688.0,84.1814,84.1814,83.8358,83.9864,21688.0
2021-04-07 11:30:00,94.7,94.7,94.13,94.13,5879.0,83.9067,83.9067,83.4017,83.4017,5879.0
2021-04-07 12:00:00,94.07,94.3,93.78,93.93,5321.0,83.3485,83.5523,83.0916,83.2245,5321.0
2021-04-07 12:30:00,93.79,94.14,93.79,94.09,3200.0,83.1004,83.4105,83.1004,83.3662,3200.0
2021-04-07 13:00:00,94.09,94.13,93.87,93.92,5729.0,83.3662,83.4017,83.1713,83.2156,5729.0
2021-04-07 13:30:00,93.98,94.06,93.87,93.89,4911.0,83.2688,83.3396,83.1713,83.189,4911.0
2021-04-07 14:00:00,93.9,94.05,93.8,93.98,6221.0,83.1979,83.3308,83.1093,83.2688,6221.0
2021-04-07 14:30:00,93.92,94.04,93.91,93.91,4417.0,83.2156,83.3219,83.2067,83.2067,4417.0
2021-04-07 15:00:00,93.96,94.05,93.6,93.66,8306.0,83.251,83.3308,82.9321,82.9852,8306.0
2021-04-07 15:30:00,93.69,93.78,93.51,93.78,43495.0,83.0118,83.0916,82.8523,83.0916,43495.0
2021-04-08 09:30:00,92.82,93.25,92.07,92.07,57693.0,82.241,82.622,81.5764,81.5764,57693.0
2021-04-08 10:00:00,92.14,92.25,91.64,91.81,36604.0,81.6385,81.7359,81.1955,81.3461,36604.0
2021-04-08 10:30:00,91.76,92.65,91.58,92.55,26886.0,81.3018,82.0903,81.1423,82.0017,26886.0
2021-04-08 11:00:00,92.54,92.87,92.54,92.78,16024.0,81.9929,82.2853,81.9929,82.2055,16024.0
2021-04-08 11:30:00,92.78,93.04,92.76,93.02,23273.0,82.2055,82.4359,82.1878,82.4182,23273.0
2021-04-08 12:00:00,93.02,93.33,92.86,93.17,4706.0,82.4182,82.6928,82.2764,82.5511,4706.0
2021-04-08 12:30:00,93.19,93.4,93.14,93.4,6606.0,82.5688,82.7549,82.5245,82.7549,6606.0
2021-04-08 13:00:00,93.32,93.32,92.84,92.89,8300.0,82.684,82.684,82.2587,82.303,8300.0
2021-04-08 13:30:00,92.84,93.0,92.71,92.77,5719.0,82.2587,82.4005,82.1435,82.1967,5719.0
2021-04-08 14:00:00,92.79,93.03,92.67,92.73,9641.0,82.2144,82.427,82.1081,82.1612,9641.0
2021-04-08 14:30:00,92.72,92.81,92.57,92.72,9393.0,82.1524,82.2321,82.0195,82.1524,9393.0
2021-04-08 15:00:00,92.75,92.82,92.55,92.78,17800.0,82.1789,82.241,82.0017,82.2055,17800.0
2021-04-08 15:30:00,92.76,92.99,92.62,92.8,66093.0,82.1878,82.3916,82.0638,82.2232,66093.0
2021-04-09 09:30:00,92.6,92.84,92.29,92.44,17604.0,82.046,82.2587,81.7714,81.9043,17604.0
2021-04-09 10:00:00,92.36,92.6,92.3,92.52,15146.0,81.8334,82.046,81.7802,81.9752,15146.0
2021-04-09 10:30:00,92.53,92.66,92.37,92.39,8545.0,81.984,82.0992,81.8423,81.86,8545.0
2021-04-09 11:00:00,92.42,92.62,92.37,92.42,26637.0,81.8866,82.0638,81.8423,81.8866,26637.0
2021-04-09 11:30:00,92.42,92.44,92.23,92.23,2917.0,81.8866,81.9043,81.7182,81.7182,2917.0
2021-04-09 12:00:00,92.14,92.22,92.12,92.16,3396.0,81.6385,81.7093,81.6207,81.6562,3396.0
2021-04-09 12:30:00,92.16,92.37,92.15,92.36,4134.0,81.6562,81.8423,81.6473,81.8334,4134.0
2021-04-09 13:00:00,92.34,92.44,92.26,92.44,4111.0,81.8157,81.9043,81.7448,81.9043,4111.0
2021-04-09 13:30:00,92.45,92.6,92.21,92.29,6424.0,81.9131,82.046,81.7005,81.7714,6424.0
2021-04-09 14:00:00,92.31,92.35,92.23,92.3,17862.0,81.7891,81.8245,81.7182,81.7802,17862.0
2021-04-09 14:30:00,92.25,92.36,92.23,92.23,7601.0,81.7359,81.8334,81.7182,81.7182,7601.0
2021-04-09 15:00:00,92.17,92.43,92.12,92.32,7809.0,81.665,81.8954,81.6207,81.798,7809.0
2021-04-09 15:30:00,92.31,93.18,92.31,92.86,74894.0,81.7891,82.5599,81.7891,82.2764,74894.0
2021-04-12 09:30:00,92.94,93.24,92.54,92.56,17454.0,82.3473,82.6131,81.9929,82.0106,17454.0
2021-04-12 10:00:00,92.64,92.74,92.54,92.67,8737.0,82.0815,82.1701,81.9929,82.1081,8737.0
2021-04-12 10:30:00,92.71,92.71,92.23,92.37,7052.0,82.1435,82.1435,81.7182,81.8423,7052.0
2021-04-12 11:00:00,92.4,92.4,92.1,92.23,11471.0,81.8688,81.8688,81.603,81.7182,11471.0
2021-04-12 11:30:00,92.32,93.02,92.17,93.01,7869.0,81.798,82.4182,81.665,82.4093,7869.0
2021-04-12 12:00:00,92.95,93.02,92.79,92.94,7238.0,82.3561,82.4182,82.2144,82.3473,7238.0
2021-04-12 12:30:00,93.03,93.09,92.88,92.88,3464.0,82.427,82.4802,82.2941,82.2941,3464.0
2021-04-12 13:00:00,92.95,93.04,92.68,93.01,7715.0,82.3561,82.4359,82.1169,82.4093,7715.0
2021-04-12 13:30:00,93.0,93.17,92.95,93.17,8538.0,82.4005,82.5511,82.3561,82.5511,8538.0
2021-04-12 14:00:00,93.17,93.4,93.13,93.4,11068.0,82.5511,82.7549,82.5156,82.7549,11068.0
2021-04-12 14:30:00,93.4,93.5,93.31,93.45,7345.0,82.7549,82.8435,82.6751,82.7992,7345.0
2021-04-12 15:00:00,93.42,93.54,93.14,93.46,13120.0,82.7726,82.8789,82.5245,82.808,13120.0
2021-04-12 15:30:00,93.45,93.52,93.06,93.22,55780.0,82.7992,82.8612,82.4536,82.5954,55780.0
2021-04-13 09:30:00,93.46,93.49,92.44,92.62,28669.0,82.808,82.8346,81.9043,82.0638,28669.0
2021-04-13 10:00:00,92.62,92.71,92.23,92.7,14249.0,82.0638,82.1435,81.7182,82.1346,14249.0
2021-04-13 10:30:00,92.67,92.8,92.44,92.55,12349.0,82.1081,82.2232,81.9043,82.0017,12349.0
2021-04-13 11:00:00,92.58,92.72,92.35,92.59,22290.0,82.0283,82.1524,81.8245,82.0372,22290.0
2021-04-13 11:30:00,92.6,92.77,92.57,92.75,6773.0,82.046,82.1967,82.0195,82.1789,6773.0
2021-04-13 12:00:00,92.81,92.84,92.43,92.53,4759.0,82.2321,82.2587,81.8954,81.984,4759.0
2021-04-13 12:30:00,92.43,92.47,92.29,92.44,7069.0,81.8954,81.9309,81.7714,81.9043,7069.0
2021-04-13 13:00:00,92.49,92.85,92.48,92.83,5730.0,81.9486,82.2675,81.9397,82.2498,5730.0
2021-04-13 13:30:00,92.84,93.05,92.83,92.92,4963.0,82.2587,82.4448,82.2498,82.3296,4963.0
2021-04-13 14:00:00,92.98,93.54,92.96,93.5,9622.0,82.3827,82.8789,82.365,82.8435,9622.0
2021-04-13 14:30:00,93.5,93.6,93.35,93.59,13512.0,82.8435,82.9321,82.7106,82.9232,13512.0
2021-04-13 15:00:00,93.58,93.85,93.54,93.54,17536.0,82.9143,83.1536,82.8789,82.8789,17536.0
2021-04-13 15:30:00,93.62,93.7,93.37,93.65,74353.0,82.9498,83.0207,82.7283,82.9764,74353.0
2021-04-14 09:30:00,94.3,95.53,94.17,95.5,42894.0,83.5523,84.6421,83.4371,84.6155,42894.0
2021-04-14 10:00:00,95.54,95.66,95.06,95.09,19257.0,84.651,84.7573,84.2257,84.2522,19257.0
2021-04-14 10:30:00,95.06,95.8,95.06,95.73,18604.0,84.2257,84.8813,84.2257,84.8193,18604.0
2021-04-14 11:00:00,95.72,95.76,95.37,95.54,18514.0,84.8104,84.8459,84.5003,84.651,18514.0
2021-04-14 11:30:00,95.49,95.67,95.46,95.67,9856.0,84.6067,84.7661,84.5801,84.7661,9856.0
2021-04-14 12:00:00,95.64,96.24,95.64,96.06,15669.0,84.7396,85.2712,84.7396,85.1117,15669.0
2021-04-14 12:30:00,96.0,96.27,96.0,96.07,10794.0,85.0585,85.2978,85.0585,85.1206,10794.0
2021-04-14 13:00:00,96.12,96.12,95.76,95.77,6487.0,85.1649,85.1649,84.8459,84.8547,6487.0
2021-04-14 13:30:00,95.81,95.96,95.67,95.69,8575.0,84.8902,85.0231,84.7661,84.7839,8575.0
2021-04-14 14:00:00,95.69,95.88,95.47,95.76,14888.0,84.7839,84.9522,84.5889,84.8459,14888.0
2021-04-14 14:30:00,95.76,95.85,95.47,95.5,29109.0,84.8459,84.9256,84.5889,84.6155,29109.0
2021-04-14 15:00:00,95.5,95.62,95.02,95.56,27459.0,84.6155,84.7218,84.1902,84.6687,27459.0
2021-04-14 15:30:00,95.53,95.6,95.14,95.28,111892.0,84.6421,84.7041,84.2965,84.4206,111892.0
2021-04-15 09:30:00,95.63,95.8,95.29,95.8,16651.0,84.7307,84.8813,84.4295,84.8813,16651.0
2021-04-15 10:00:00,95.84,96.17,95.71,96.0,40002.0,84.9168,85.2092,84.8016,85.0585,40002.0
2021-04-15 10:30:00,96.0,96.25,95.86,95.94,15059.0,85.0585,85.28,84.9345,85.0054,15059.0
2021-04-15 11:00:00,95.95,95.97,95.58,95.78,30624.0,85.0142,85.0319,84.6864,84.8636,30624.0
2021-04-15 11:30:00,95.75,96.27,95.67,96.21,5122.0,84.837,85.2978,84.7661,85.2446,5122.0
2021-04-15 12:00:00,96.18,96.2,95.95,96.14,5491.0,85.218,85.2357,85.0142,85.1826,5491.0
2021-04-15 12:30:00,96.09,96.12,95.87,95.98,5292.0,85.1383,85.1649,84.9433,85.0408,5292.0
2021-04-15 13:00:00,95.92,95.92,95.59,95.67,6432.0,84.9876,84.9876,84.6953,84.7661,6432.0
2021-04-15 13:30:00,95.64,95.73,95.49,95.69,5773.0,84.7396,84.8193,84.6067,84.7839,5773.0
2021-04-15 14:00:00,95.81,96.05,95.73,95.92,3995.0,84.8902,85.1028,84.8193,84.9876,3995.0
2021-04-15 14:30:00,95.9,96.04,95.84,95.9,4222.0,84.9699,85.094,84.9168,84.9699,4222.0
2021-04-15 15:00:00,95.93,96.16,95.67,95.7,6818.0,84.9965,85.2003,84.7661,84.7927,6818.0
2021-04-15 15:30:00,95.72,96.18,95.72,96.12,44488.0,84.8104,85.218,84.8104,85.1649,44488.0
2021-04-16 09:30:00,97.12,97.5,97.05,97.5,18669.0,86.0509,86.3876,85.9889,86.3876,18669.0
2021-04-16 10:00:00,97.47,97.83,97.34,97.77,13652.0,86.361,86.68,86.2458,86.6268,13652.0
2021-04-16 10:30:00,97.73,97.94,97.67,97.81,18736.0,86.5914,86.7774,86.5382,86.6622,18736.0
2021-04-16 11:00:00,97.84,98.07,97.7,97.85,42434.0,86.6888,86.8926,86.5648,86.6977,42434.0
2021-04-16 11:30:00,97.79,97.79,97.49,97.54,5200.0,86.6445,86.6445,86.3787,86.423,5200.0
2021-04-16 12:00:00,97.54,97.65,97.29,97.42,10437.0,86.423,86.5205,86.2015,86.3167,10437.0
2021-04-16 12:30:00,97.44,97.63,97.26,97.47,8803.0,86.3344,86.5028,86.1749,86.361,8803.0
2021-04-16 13:00:00,97.51,97.65,97.35,97.65,7312.0,86.3964,86.5205,86.2547,86.5205,7312.0
2021-04-16 13:30:00,97.6,97.86,97.57,97.81,9120.0,86.4762,86.7065,86.4496,86.6622,9120.0
2021-04-16 14:00:00,97.81,97.89,97.7,97.89,12382.0,86.6622,86.7331,86.5648,86.7331,12382.0
2021-04-16 14:30:00,97.88,97.95,97.71,97.94,10592.0,86.7243,86.7863,86.5736,86.7774,10592.0
2021-04-16 15:00:00,97.94,98.03,97.87,97.97,9625.0,86.7774,86.8572,86.7154,86.804,9625.0
2021-04-16 15:30:00,97.94,97.97,97.51,97.71,32516.0,86.7774,86.804,86.3964,86.5736,32516.0
2021-04-19 09:30:00,98.49,98.59,97.26,97.3,17503.0,87.2647,87.3533,86.1749,86.2104,17503.0
2021-04-19 10:00:00,96.94,97.27,96.66,97.27,10601.0,85.8914,86.1838,85.6433,86.1838,10601.0
2021-04-19 10:30:00,97.19,97.23,96.13,96.19,12188.0,86.1129,86.1483,85.1737,85.2269,12188.0
2021-04-19 11:00:00,96.17,96.65,96.03,96.61,12199.0,85.2092,85.6344,85.0851,85.599,12199.0
2021-04-19 11:30:00,96.6,96.88,96.44,96.82,12367.0,85.5901,85.8382,85.4484,85.7851,12367.0
2021-04-19 12:00:00,96.88,97.12,96.79,97.08,10939.0,85.8382,86.0509,85.7585,86.0154,10939.0
2021-04-19 12:30:00,97.08,97.08,96.73,96.83,19579.0,86.0154,86.0154,85.7053,85.7939,19579.0
2021-04-19 13:00:00,96.81,97.08,96.75,96.88,4754.0,85.7762,86.0154,85.723,85.8382,4754.0
2021-04-19 13:30:00,96.87,97.13,96.81,97.12,8461.0,85.8294,86.0597,85.7762,86.0509,8461.0
2021-04-19 14:00:00,97.05,97.22,96.96,97.22,10973.0,85.9889,86.1395,85.9091,86.1395,10973.0
2021-04-19 14:30:00,97.2,97.33,97.01,97.27,25422.0,86.1218,86.2369,85.9534,86.1838,25422.0
2021-04-19 15:00:00,97.27,97.53,97.17,97.18,65429.0,86.1838,86.4141,86.0952,86.104,65429.0
2021-04-19 15:30:00,97.21,97.42,97.05,97.32,57935.0,86.1306,86.3167,85.9889,86.2281,57935.0
2021-04-20 09:30:00,95.91,96.2,95.2,95.2,23301.0,84.9788,85.2357,84.3497,84.3497,23301.0
2021-04-20 10:00:00,95.22,95.31,95.08,95.16,15501.0,84.3674,84.4472,84.2434,84.3143,15501.0
2021-04-20 10:30:00,95.09,95.14,94.46,94.79,32336.0,84.2522,84.2965,83.694,83.9864,32336.0
2021-04-20 11:00:00,94.78,94.83,94.23,94.52,69800.0,83.9776,84.0219,83.4903,83.7472,69800.0
2021-04-20 11:30:00,94.54,94.55,93.96,94.2,20144.0,83.7649,83.7738,83.251,83.4637,20144.0
2021-04-20 12:00:00,94.2,94.3,94.0,94.18,17250.0,83.4637,83.5523,83.2865,83.446,17250.0
2021-04-20 12:30:00,94.18,94.25,94.0,94.22,13374.0,83.446,83.508,83.2865,83.4814,13374.0
2021-04-20 13:00:00,94.2,94.58,94.11,94.11,22749.0,83.4637,83.8004,83.3839,83.3839,22749.0
2021-04-20 13:30:00,94.17,94.3,94.04,94.27,11501.0,83.4371,83.5523,83.3219,83.5257,11501.0
2021-04-20 14:00:00,94.22,94.3,94.0,94.05,8982.0,83.4814,83.5523,83.2865,83.3308,8982.0
2021-04-20 14:30:00,94.07,94.13,93.89,94.0,12791.0,83.3485,83.4017,83.189,83.2865,12791.0
2021-04-20 15:00:00,93.96,94.8,93.95,94.69,24692.0,83.251,83.9953,83.2422,83.8978,24692.0
2021-04-20 15:30:00,94.69,95.01,94.61,94.67,88358.0,83.8978,84.1814,83.827,83.8801,88358.0
2021-04-21 09:30:00,94.82,95.38,94.14,95.34,39510.0,84.013,84.5092,83.4105,84.4738,39510.0
2021-04-21 10:00:00,95.38,95.91,95.35,95.85,22216.0,84.5092,84.9788,84.4826,84.9256,22216.0
2021-04-21 10:30:00,95.86,96.71,95.86,96.68,20488.0,84.9345,85.6876,84.9345,85.661,20488.0
2021-04-21 11:00:00,96.69,96.83,96.24,96.43,53507.0,85.6699,85.7939,85.2712,85.4395,53507.0
2021-04-21 11:30:00,96.4,96.55,95.97,96.54,16980.0,85.4129,85.5458,85.0319,85.537,16980.0
2021-04-21 12:00:00,96.5,96.72,96.24,96.63,14723.0,85.5015,85.6965,85.2712,85.6167,14723.0
2021-04-21 12:30:00,96.66,96.93,96.48,96.52,15742.0,85.6433,85.8825,85.4838,85.5193,15742.0
2021-04-21 13:00:00,96.52,96.63,96.32,96.48,7162.0,85.5193,85.6167,85.3421,85.4838,7162.0
2021-04-21 13:30:00,96.55,97.02,96.5,96.98,6095.0,85.5458,85.9623,85.5015,85.9268,6095.0
2021-04-21 14:00:00,96.98,97.15,96.81,97.05,6662.0,85.9268,86.0775,85.7762,85.9889,6662.0
2021-04-21 14:30:00,97.07,97.19,96.73,97.08,11036.0,86.0066,86.1129,85.7053,86.0154,11036.0
2021-04-21 15:00:00,97.06,97.26,97.05,97.16,10801.0,85.9977,86.1749,85.9889,86.0863,10801.0
2021-04-21 15:30:00,97.21,97.64,97.13,97.61,70300.0,86.1306,86.5116,86.0597,86.485,70300.0
2021-04-22 09:30:00,98.7,99.38,98.59,98.71,72732.0,87.4508,88.0533,87.3533,87.4597,72732.0
2021-04-22 10:00:00,98.72,98.8,97.3,97.41,40801.0,87.4685,87.5394,86.2104,86.3078,40801.0
2021-04-22 10:30:00,97.41,97.98,97.23,97.53,26029.0,86.3078,86.8129,86.1483,86.4141,26029.0
2021-04-22 11:00:00,97.57,98.47,97.57,98.37,35156.0,86.4496,87.247,86.4496,87.1584,35156.0
2021-04-22 11:30:00,98.34,98.61,98.11,98.57,11258.0,87.1318,87.3711,86.928,87.3356,11258.0
2021-04-22 12:00:00,98.57,98.62,98.4,98.59,10942.0,87.3356,87.3799,87.185,87.3533,10942.0
2021-04-22 12:30:00,98.56,99.05,98.54,98.84,21241.0,87.3268,87.7609,87.309,87.5748,21241.0
2021-04-22 13:00:00,98.84,98.84,97.59,98.44,31920.0,87.5748,87.5748,86.4673,87.2204,31920.0
2021-04-22 13:30:00,98.4,98.54,97.86,98.06,28049.0,87.185,87.309,86.7065,86.8837,28049.0
2021-04-22 14:00:00,98.02,98.08,97.68,97.91,40189.0,86.8483,86.9015,86.5471,86.7508,40189.0
2021-04-22 14:30:00,97.87,98.36,97.87,98.3,21926.0,86.7154,87.1496,86.7154,87.0964,21926.0
2021-04-22 15:00:00,98.3,98.32,97.77,97.94,15697.0,87.0964,87.1141,86.6268,86.7774,15697.0
2021-04-22 15:30:00,97.95,98.49,97.87,98.06,166289.0,86.7863,87.2647,86.7154,86.8837,166289.0
2021-04-23 09:30:00,101.54,103.66,100.83,102.32,92912.0,89.9671,91.8455,89.338,90.6582,92912.0
2021-04-23 10:00:00,102.43,103.55,102.31,103.35,66693.0,90.7557,91.748,90.6494,91.5708,66693.0
2021-04-23 10:30:00,103.37,103.61,103.11,103.51,75609.0,91.5885,91.8012,91.3582,91.7126,75609.0
2021-04-23 11:00:00,103.54,104.94,103.47,104.8,48826.0,91.7392,92.9796,91.6771,92.8556,48826.0
2021-04-23 11:30:00,104.5,104.56,103.83,104.0,19910.0,92.5898,92.6429,91.9961,92.1467,19910.0
2021-04-23 12:00:00,103.94,104.53,103.85,104.07,15434.0,92.0936,92.6163,92.0138,92.2088,15434.0
2021-04-23 12:30:00,104.18,104.37,104.0,104.25,12000.0,92.3062,92.4746,92.1467,92.3682,12000.0
2021-04-23 13:00:00,104.25,105.29,104.24,105.29,10475.0,92.3682,93.2897,92.3594,93.2897,10475.0
2021-04-23 13:30:00,105.26,105.26,104.6,104.74,10296.0,93.2631,93.2631,92.6784,92.8024,10296.0
2021-04-23 14:00:00,104.77,105.25,104.67,104.67,20569.0,92.829,93.2543,92.7404,92.7404,20569.0
2021-04-23 14:30:00,104.77,105.01,104.6,105.0,34748.0,92.829,93.0416,92.6784,93.0328,34748.0
2021-04-23 15:00:00,105.02,105.02,104.72,104.88,28271.0,93.0505,93.0505,92.7847,92.9264,28271.0
2021-04-23 15:30:00,104.88,106.12,104.86,105.65,167370.0,92.9264,94.0251,92.9087,93.6087,167370.0
2021-04-26 09:30:00,106.41,106.74,105.79,106.1,50743.0,94.2821,94.5745,93.7327,94.0074,50743.0
2021-04-26 10:00:00,106.08,106.1,105.01,105.51,24876.0,93.9897,94.0074,93.0416,93.4846,24876.0
2021-04-26 10:30:00,105.63,105.89,105.35,105.43,11300.0,93.591,93.8213,93.3429,93.4138,11300.0
2021-04-26 11:00:00,105.48,105.87,105.45,105.45,16805.0,93.4581,93.8036,93.4315,93.4315,16805.0
2021-04-26 11:30:00,105.44,105.6,105.4,105.52,8331.0,93.4226,93.5644,93.3872,93.4935,8331.0
2021-04-26 12:00:00,105.49,105.64,105.27,105.57,23656.0,93.4669,93.5998,93.272,93.5378,23656.0
2021-04-26 12:30:00,105.52,105.65,105.49,105.51,6769.0,93.4935,93.6087,93.4669,93.4846,6769.0
2021-04-26 13:00:00,105.52,105.75,105.35,105.35,18412.0,93.4935,93.6973,93.3429,93.3429,18412.0
2021-04-26 13:30:00,105.36,106.5,105.36,106.48,17761.0,93.3517,94.3618,93.3517,94.3441,17761.0
2021-04-26 14:00:00,106.5,106.61,106.33,106.4,10137.0,94.3618,94.4593,94.2112,94.2732,10137.0
2021-04-26 14:30:00,106.38,106.49,106.23,106.37,9783.0,94.2555,94.3529,94.1226,94.2466,9783.0
2021-04-26 15:00:00,106.44,106.74,106.35,106.45,16299.0,94.3086,94.5745,94.2289,94.3175,16299.0
2021-04-26 15:30:00,106.49,106.68,106.33,106.64,73434.0,94.3529,94.5213,94.2112,94.4858,73434.0
2021-04-27 09:30:00,104.53,106.32,104.5,105.94,75163.0,92.6163,94.2023,92.5898,93.8656,75163.0
2021-04-27 10:00:00,105.87,106.26,105.63,106.23,23589.0,93.8036,94.1492,93.591,94.1226,23589.0
2021-04-27 10:30:00,106.25,107.29,106.15,107.29,26754.0,94.1403,95.0618,94.0517,95.0618,26754.0
2021-04-27 11:00:00,107.24,107.29,106.77,107.08,28298.0,95.0175,95.0618,94.601,94.8757,28298.0
2021-04-27 11:30:00,107.13,107.72,107.13,107.53,8614.0,94.92,95.4428,94.92,95.2744,8614.0
2021-04-27 12:00:00,107.48,107.83,107.45,107.82,8497.0,95.2301,95.5402,95.2035,95.5314,8497.0
2021-04-27 12:30:00,107.81,107.82,107.39,107.54,6965.0,95.5225,95.5314,95.1504,95.2833,6965.0
2021-04-27 13:00:00,107.55,107.84,107.49,107.82,10523.0,95.2921,95.5491,95.239,95.5314,10523.0
2021-04-27 13:30:00,107.85,107.93,107.57,107.93,6634.0,95.5579,95.6288,95.3099,95.6288,6634.0
2021-04-27 14:00:00,107.9,107.93,107.69,107.92,8949.0,95.6022,95.6288,95.4162,95.62,8949.0
2021-04-27 14:30:00,107.91,107.94,107.39,107.5,13162.0,95.6111,95.6377,95.1504,95.2478,13162.0
2021-04-27 15:00:00,107.42,107.61,107.29,107.34,15458.0,95.177,95.3453,95.0618,95.1061,15458.0
2021-04-27 15:30:00,107.37,107.37,106.65,107.01,124562.0,95.1326,95.1326,94.4947,94.8137,124562.0
2021-04-28 09:30:00,105.97,106.42,105.34,105.61,32926.0,93.8922,94.2909,93.334,93.5732,32926.0
2021-04-28 10:00:00,105.66,106.15,105.62,106.06,11223.0,93.6175,94.0517,93.5821,93.972,11223.0
2021-04-28 10:30:00,106.0,106.33,105.79,106.19,12412.0,93.9188,94.2112,93.7327,94.0871,12412.0
2021-04-28 11:00:00,106.16,106.21,105.83,106.09,11105.0,94.0606,94.1049,93.7682,93.9985,11105.0
2021-04-28 11:30:00,106.12,106.43,105.89,105.91,4400.0,94.0251,94.2998,93.8213,93.8391,4400.0
2021-04-28 12:00:00,105.88,106.02,105.51,105.59,8566.0,93.8125,93.9365,93.4846,93.5555,8566.0
2021-04-28 12:30:00,105.7,105.78,105.57,105.66,4339.0,93.653,93.7239,93.5378,93.6175,4339.0
2021-04-28 13:00:00,105.6,105.8,105.54,105.75,4081.0,93.5644,93.7416,93.5112,93.6973,4081.0
2021-04-28 13:30:00,105.81,105.83,104.69,105.14,19741.0,93.7504,93.7682,92.7581,93.1568,19741.0
2021-04-28 14:00:00,105.01,105.75,105.01,105.72,24604.0,93.0416,93.6973,93.0416,93.6707,24604.0
2021-04-28 14:30:00,105.67,105.92,105.54,105.69,12037.0,93.6264,93.8479,93.5112,93.6441,12037.0
2021-04-28 15:00:00,105.77,105.84,105.36,105.49,9621.0,93.715,93.777,93.3517,93.4669,9621.0
2021-04-28 15:30:00,105.49,105.53,104.95,105.06,49365.0,93.4669,93.5024,92.9885,93.0859,49365.0
2021-04-29 09:30:00,102.87,103.19,101.85,102.05,85828.0,91.1455,91.4291,90.2418,90.419,85828.0
2021-04-29 10:00:00,102.05,102.62,101.96,102.22,57365.0,90.419,90.924,90.3392,90.5696,57365.0
2021-04-29 10:30:00,102.07,102.09,101.47,102.02,18947.0,90.4367,90.4544,89.9051,90.3924,18947.0
2021-04-29 11:00:00,102.0,102.61,101.88,102.57,25720.0,90.3747,90.9152,90.2684,90.8797,25720.0
2021-04-29 11:30:00,102.47,102.84,102.36,102.79,12777.0,90.7911,91.1189,90.6937,91.0746,12777.0
2021-04-29 12:00:00,102.75,102.83,102.25,102.32,15142.0,91.0392,91.1101,90.5962,90.6582,15142.0
2021-04-29 12:30:00,102.41,103.12,102.41,103.03,10765.0,90.738,91.367,90.738,91.2873,10765.0
2021-04-29 13:00:00,103.03,103.71,102.89,103.57,13591.0,91.2873,91.8898,91.1633,91.7657,13591.0
2021-04-29 13:30:00,103.64,103.69,103.21,103.5,7219.0,91.8278,91.8721,91.4468,91.7037,7219.0
2021-04-29 14:00:00,103.5,103.78,103.39,103.62,13581.0,91.7037,91.9518,91.6063,91.81,13581.0
2021-04-29 14:30:00,103.62,103.64,103.22,103.3,15373.0,91.81,91.8278,91.4556,91.5265,15373.0
2021-04-29 15:00:00,103.33,103.53,102.65,102.82,23198.0,91.5531,91.7303,90.9506,91.1012,23198.0
2021-04-29 15:30:00,102.84,102.94,102.56,102.93,94148.0,91.1189,91.2076,90.8709,91.1987,94148.0
2021-04-30 09:30:00,101.93,102.69,101.29,102.48,13888.0,90.3127,90.986,89.7456,90.8,13888.0
2021-04-30 10:00:00,102.48,102.48,101.59,101.94,7734.0,90.8,90.8,90.0114,90.3215,7734.0
2021-04-30 10:30:00,102.21,102.22,101.76,101.82,6491.0,90.5608,90.5696,90.162,90.2152,6491.0
2021-04-30 11:00:00,101.64,102.0,101.5,101.68,6088.0,90.0557,90.3747,89.9317,90.0912,6088.0
2021-04-30 11:30:00,101.75,101.98,101.7,101.82,5953.0,90.1532,90.357,90.1089,90.2152,5953.0
2021-04-30 12:00:00,101.82,101.82,101.45,101.54,6981.0,90.2152,90.2152,89.8874,89.9671,6981.0
2021-04-30 12:30:00,101.54,101.65,101.46,101.55,4643.0,89.9671,90.0646,89.8962,89.976,4643.0
2021-04-30 13:00:00,101.53,101.65,101.44,101.63,4488.0,89.9583,90.0646,89.8785,90.0469,4488.0
2021-04-30 13:30:00,101.63,101.78,100.9,100.94,7395.0,90.0469,90.1798,89.4001,89.4355,7395.0
2021-04-30 14:00:00,100.91,101.19,100.88,100.99,7076.0,89.4089,89.657,89.3823,89.4798,7076.0
2021-04-30 14:30:00,100.94,101.23,100.87,100.87,7149.0,89.4355,89.6924,89.3735,89.3735,7149.0
2021-04-30 15:00:00,100.98,101.07,100.62,101.04,6857.0,89.4709,89.5507,89.152,89.5241,6857.0
2021-04-30 15:30:00,101.0,101.0,100.5,100.66,66397.0,89.4887,89.4887,89.0456,89.1874,66397.0
2021-05-03 09:30:00,101.9,101.9,101.31,101.63,13830.0,90.2861,90.2861,89.7633,90.0469,13830.0
2021-05-03 10:00:00,101.5,101.6,100.96,100.96,11312.0,89.9317,90.0203,89.4532,89.4532,11312.0
2021-05-03 10:30:00,100.93,101.52,100.89,101.35,11766.0,89.4266,89.9494,89.3912,89.7988,11766.0
2021-05-03 11:00:00,101.39,101.62,101.24,101.32,17731.0,89.8342,90.038,89.7013,89.7722,17731.0
2021-05-03 11:30:00,101.34,101.71,101.32,101.58,4221.0,89.7899,90.1177,89.7722,90.0026,4221.0
2021-05-03 12:00:00,101.6,101.66,101.47,101.61,4925.0,90.0203,90.0734,89.9051,90.0291,4925.0
2021-05-03 12:30:00,101.61,101.67,101.45,101.63,4771.0,90.0291,90.0823,89.8874,90.0469,4771.0
2021-05-03 13:00:00,101.64,101.64,101.47,101.54,3595.0,90.0557,90.0557,89.9051,89.9671,3595.0
2021-05-03 13:30:00,101.54,101.87,101.53,101.87,4261.0,89.9671,90.2595,89.9583,90.2595,4261.0
2021-05-03 14:00:00,101.89,102.23,101.89,102.23,7221.0,90.2772,90.5785,90.2772,90.5785,7221.0
2021-05-03 14:30:00,102.22,102.44,102.16,102.42,7247.0,90.5696,90.7645,90.5165,90.7468,7247.0
2021-05-03 15:00:00,102.36,102.38,102.18,102.32,10559.0,90.6937,90.7114,90.5342,90.6582,10559.0
2021-05-03 15:30:00,102.3,102.36,101.7,101.78,45162.0,90.6405,90.6937,90.1089,90.1798,45162.0
2021-05-04 09:30:00,98.88,100.18,98.38,98.66,69945.0,87.6103,88.7621,87.1673,87.4154,69945.0
2021-05-04 10:00:00,98.36,99.15,97.91,98.95,33758.0,87.1496,87.8495,86.7508,87.6723,33758.0
2021-05-04 10:30:00,98.97,99.27,98.53,98.72,37621.0,87.69,87.9558,87.3002,87.4685,37621.0
2021-05-04 11:00:00,98.59,98.85,98.23,98.51,26904.0,87.3533,87.5837,87.0344,87.2825,26904.0
2021-05-04 11:30:00,98.67,99.11,98.27,98.45,36385.0,87.4242,87.8141,87.0698,87.2293,36385.0
2021-05-04 12:00:00,98.34,98.85,98.18,98.74,20381.0,87.1318,87.5837,86.9901,87.4862,20381.0
2021-05-04 12:30:00,98.72,98.97,98.56,98.68,12202.0,87.4685,87.69,87.3268,87.4331,12202.0
2021-05-04 13:00:00,98.68,99.11,98.68,98.9,14140.0,87.4331,87.8141,87.4331,87.628,14140.0
2021-05-04 13:30:00,98.89,99.1,98.43,98.73,17493.0,87.6191,87.8052,87.2116,87.4774,17493.0
2021-05-04 14:00:00,98.69,98.93,98.53,98.79,18640.0,87.4419,87.6546,87.3002,87.5305,18640.0
2021-05-04 14:30:00,98.79,98.81,98.36,98.36,16763.0,87.5305,87.5483,87.1496,87.1496,16763.0
2021-05-04 15:00:00,98.37,98.56,98.11,98.55,20976.0,87.1584,87.3268,86.928,87.3179,20976.0
2021-05-04 15:30:00,98.52,98.76,98.12,98.67,90182.0,87.2913,87.504,86.9369,87.4242,90182.0
2021-05-05 09:30:00,99.17,99.6,99.03,99.47,26099.0,87.8672,88.2482,87.7432,88.133,26099.0
2021-05-05 10:00:00,99.41,99.41,98.8,99.0,24370.0,88.0799,88.0799,87.5394,87.7166,24370.0
2021-05-05 10:30:00,98.99,99.93,98.96,99.92,11294.0,87.7077,88.5406,87.6812,88.5318,11294.0
2021-05-05 11:00:00,99.96,100.91,99.96,100.63,12308.0,88.5672,89.4089,88.5672,89.1608,12308.0
2021-05-05 11:30:00,100.84,101.17,100.64,101.15,6595.0,89.3469,89.6393,89.1697,89.6216,6595.0
2021-05-05 12:00:00,101.26,101.39,100.92,100.93,6076.0,89.719,89.8342,89.4178,89.4266,6076.0
2021-05-05 12:30:00,100.92,100.92,100.54,100.62,7584.0,89.4178,89.4178,89.0811,89.152,7584.0
2021-05-05 13:00:00,100.69,100.79,100.52,100.74,3083.0,89.214,89.3026,89.0634,89.2583,3083.0
2021-05-05 13:30:00,100.68,100.85,100.52,100.84,5136.0,89.2051,89.3558,89.0634,89.3469,5136.0
2021-05-05 14:00:00,100.86,101.05,100.71,101.02,16932.0,89.3646,89.533,89.2317,89.5064,16932.0
2021-05-05 14:30:00,101.01,101.27,100.97,101.11,9639.0,89.4975,89.7279,89.4621,89.5861,9639.0
2021-05-05 15:00:00,101.08,101.09,100.82,100.88,16439.0,89.5595,89.5684,89.3292,89.3823,16439.0
2021-05-05 15:30:00,100.83,101.19,100.76,101.01,66747.0,89.338,89.657,89.276,89.4975,66747.0
2021-05-06 09:30:00,100.02,100.75,99.79,100.58,32985.0,88.6204,89.2672,88.4166,89.1165,32985.0
2021-05-06 10:00:00,100.37,100.89,100.29,100.84,15167.0,88.9305,89.3912,88.8596,89.3469,15167.0
2021-05-06 10:30:00,100.84,101.47,100.79,101.47,14539.0,89.3469,89.9051,89.3026,89.9051,14539.0
2021-05-06 11:00:00,101.48,101.71,101.18,101.71,6724.0,89.914,90.1177,89.6481,90.1177,6724.0
2021-05-06 11:30:00,101.81,102.25,101.81,102.2,3873.0,90.2063,90.5962,90.2063,90.5519,3873.0
2021-05-06 12:00:00,102.22,102.56,102.18,102.48,3993.0,90.5696,90.8709,90.5342,90.8,3993.0
2021-05-06 12:30:00,102.49,102.57,102.28,102.38,5376.0,90.8088,90.8797,90.6228,90.7114,5376.0
2021-05-06 13:00:00,102.43,102.51,102.24,102.38,3300.0,90.7557,90.8266,90.5873,90.7114,3300.0
2021-05-06 13:30:00,102.41,102.44,102.04,102.08,5701.0,90.738,90.7645,90.4101,90.4456,5701.0
2021-05-06 14:00:00,102.09,102.28,101.99,102.07,3682.0,90.4544,90.6228,90.3658,90.4367,3682.0
2021-05-06 14:30:00,101.92,102.17,101.74,102.03,4350.0,90.3038,90.5253,90.1443,90.4013,4350.0
2021-05-06 15:00:00,102.04,102.31,101.97,102.14,12148.0,90.4101,90.6494,90.3481,90.4987,12148.0
2021-05-06 15:30:00,102.14,102.77,102.04,102.76,81716.0,90.4987,91.0569,90.4101,91.0481,81716.0
2021-05-07 09:30:00,102.52,103.25,101.93,102.89,16198.0,90.8354,91.4822,90.3127,91.1633,16198.0
2021-05-07 10:00:00,103.11,103.64,103.06,103.32,9233.0,91.3582,91.8278,91.3139,91.5442,9233.0
2021-05-07 10:30:00,103.43,103.73,103.29,103.65,5003.0,91.6417,91.9075,91.5177,91.8366,5003.0
2021-05-07 11:00:00,103.78,103.78,103.57,103.74,13393.0,91.9518,91.9518,91.7657,91.9164,13393.0
2021-05-07 11:30:00,103.72,104.07,103.71,103.88,4509.0,91.8987,92.2088,91.8898,92.0404,4509.0
2021-05-07 12:00:00,103.82,103.83,103.4,103.55,11711.0,91.9873,91.9961,91.6151,91.748,11711.0
2021-05-07 12:30:00,103.62,103.76,103.43,103.61,7865.0,91.81,91.9341,91.6417,91.8012,7865.0
2021-05-07 13:00:00,103.62,103.73,102.91,103.01,10074.0,91.81,91.9075,91.181,91.2696,10074.0
2021-05-07 13:30:00,103.05,103.19,102.89,103.09,10032.0,91.305,91.4291,91.1633,91.3405,10032.0
2021-05-07 14:00:00,102.98,103.22,102.83,103.22,10751.0,91.243,91.4556,91.1101,91.4556,10751.0
2021-05-07 14:30:00,103.19,103.28,103.0,103.05,10445.0,91.4291,91.5088,91.2607,91.305,10445.0
2021-05-07 15:00:00,103.05,103.48,103.0,103.39,14668.0,91.305,91.686,91.2607,91.6063,14668.0
2021-05-07 15:30:00,103.48,103.91,103.44,103.91,61425.0,91.686,92.067,91.6506,92.067,61425.0
2021-05-10 09:30:00,103.35,103.63,102.77,103.21,27754.0,91.5708,91.8189,91.0569,91.4468,27754.0
2021-05-10 10:00:00,103.15,103.94,103.09,103.79,11214.0,91.3936,92.0936,91.3405,91.9607,11214.0
2021-05-10 10:30:00,103.58,103.63,103.1,103.38,12753.0,91.7746,91.8189,91.3493,91.5974,12753.0
2021-05-10 11:00:00,103.36,103.85,103.24,103.72,30423.0,91.5797,92.0138,91.4734,91.8987,30423.0
2021-05-10 11:30:00,103.72,104.09,103.72,104.0,9249.0,91.8987,92.2265,91.8987,92.1467,9249.0
2021-05-10 12:00:00,104.0,104.0,103.69,103.7,5374.0,92.1467,92.1467,91.8721,91.8809,5374.0
2021-05-10 12:30:00,103.64,103.76,103.31,103.31,6310.0,91.8278,91.9341,91.5354,91.5354,6310.0
2021-05-10 13:00:00,103.28,103.34,103.09,103.26,6228.0,91.5088,91.562,91.3405,91.4911,6228.0
2021-05-10 13:30:00,103.16,103.47,103.09,103.47,5145.0,91.4025,91.6771,91.3405,91.6771,5145.0
2021-05-10 14:00:00,103.38,103.56,102.9,102.91,9532.0,91.5974,91.7569,91.1721,91.181,9532.0
2021-05-10 14:30:00,102.97,102.97,102.38,102.59,4587.0,91.2341,91.2341,90.7114,90.8974,4587.0
2021-05-10 15:00:00,102.59,102.59,102.29,102.5,4488.0,90.8974,90.8974,90.6316,90.8177,4488.0
2021-05-10 15:30:00,102.48,102.51,101.92,101.97,56104.0,90.8,90.8266,90.3038,90.3481,56104.0
2021-05-11 09:30:00,101.08,102.51,100.84,102.47,24541.0,89.5595,90.8266,89.3469,90.7911,24541.0
2021-05-11 10:00:00,102.58,102.58,101.25,101.41,37630.0,90.8886,90.8886,89.7102,89.8519,37630.0
2021-05-11 10:30:00,101.26,101.26,100.5,101.13,26974.0,89.719,89.719,89.0456,89.6038,26974.0
2021-05-11 11:00:00,101.08,101.41,100.65,101.41,14887.0,89.5595,89.8519,89.1786,89.8519,14887.0
2021-05-11 11:30:00,101.39,101.61,101.21,101.45,4180.0,89.8342,90.0291,89.6747,89.8874,4180.0
2021-05-11 12:00:00,101.4,101.44,100.85,100.85,6793.0,89.8431,89.8785,89.3558,89.3558,6793.0
2021-05-11 12:30:00,100.83,101.04,100.19,100.21,7518.0,89.338,89.5241,88.771,88.7887,7518.0
2021-05-11 13:00:00,100.19,100.73,100.13,100.73,7687.0,88.771,89.2494,88.7178,89.2494,7687.0
2021-05-11 13:30:00,100.75,100.88,100.57,100.74,2470.0,89.2672,89.3823,89.1077,89.2583,2470.0
2021-05-11 14:00:00,100.94,101.11,100.68,100.96,5659.0,89.4355,89.5861,89.2051,89.4532,5659.0
2021-05-11 14:30:00,100.95,101.1,100.6,100.87,4267.0,89.4444,89.5773,89.1343,89.3735,4267.0
2021-05-11 15:00:00,100.96,101.42,100.79,101.17,8956.0,89.4532,89.8608,89.3026,89.6393,8956.0
2021-05-11 15:30:00,101.21,101.21,100.67,100.83,29025.0,89.6747,89.6747,89.1963,89.338,29025.0
2021-05-12 09:30:00,100.26,101.09,100.24,100.52,5645.0,88.833,89.5684,88.8153,89.0634,5645.0
2021-05-12 10:00:00,100.48,100.7,99.52,99.52,6485.0,89.0279,89.2229,88.1773,88.1773,6485.0
2021-05-12 10:30:00,99.52,99.68,99.22,99.51,5303.0,88.1773,88.3191,87.9115,88.1685,5303.0
2021-05-12 11:00:00,99.51,99.74,98.59,98.67,12856.0,88.1685,88.3723,87.3533,87.4242,12856.0
2021-05-12 11:30:00,98.58,98.81,98.3,98.3,4408.0,87.3445,87.5483,87.0964,87.0964,4408.0
2021-05-12 12:00:00,98.32,98.44,98.03,98.43,4622.0,87.1141,87.2204,86.8572,87.2116,4622.0
2021-05-12 12:30:00,98.44,98.64,98.21,98.21,3281.0,87.2204,87.3976,87.0166,87.0166,3281.0
2021-05-12 13:00:00,98.28,98.65,98.28,98.39,21319.0,87.0787,87.4065,87.0787,87.1761,21319.0
2021-05-12 13:30:00,98.31,98.51,97.97,98.23,7021.0,87.1053,87.2825,86.804,87.0344,7021.0
2021-05-12 14:00:00,98.27,98.3,97.81,97.91,8963.0,87.0698,87.0964,86.6622,86.7508,8963.0
2021-05-12 14:30:00,97.8,98.11,97.53,97.54,6088.0,86.6534,86.928,86.4141,86.423,6088.0
2021-05-12 15:00:00,97.4,97.54,96.87,96.97,13805.0,86.299,86.423,85.8294,85.918,13805.0
2021-05-12 15:30:00,96.93,97.43,96.67,96.78,91588.0,85.8825,86.3255,85.6522,85.7496,91588.0
2021-05-13 09:30:00,97.52,99.08,97.52,98.98,12857.0,86.4053,87.7875,86.4053,87.6989,12857.0
2021-05-13 10:00:00,99.23,99.48,98.77,99.22,5832.0,87.9204,88.1419,87.5128,87.9115,5832.0
2021-05-13 10:30:00,99.45,99.45,98.7,98.91,4751.0,88.1153,88.1153,87.4508,87.6369,4751.0
2021-05-13 11:00:00,98.91,98.91,98.04,98.05,6911.0,87.6369,87.6369,86.866,86.8749,6911.0
2021-05-13 11:30:00,98.24,98.59,97.66,97.66,5956.0,87.0432,87.3533,86.5293,86.5293,5956.0
2021-05-13 12:00:00,97.8,98.15,97.77,98.03,11074.0,86.6534,86.9635,86.6268,86.8572,11074.0
2021-05-13 12:30:00,98.09,98.15,97.53,97.67,5707.0,86.9103,86.9635,86.4141,86.5382,5707.0
2021-05-13 13:00:00,97.65,97.77,97.19,97.2,5022.0,86.5205,86.6268,86.1129,86.1218,5022.0
2021-05-13 13:30:00,97.2,97.3,96.97,97.26,4343.0,86.1218,86.2104,85.918,86.1749,4343.0
2021-05-13 14:00:00,97.43,98.06,97.43,98.06,14570.0,86.3255,86.8837,86.3255,86.8837,14570.0
2021-05-13 14:30:00,98.1,98.49,97.93,97.93,10008.0,86.9192,87.2647,86.7686,86.7686,10008.0
2021-05-13 15:00:00,97.97,98.34,97.97,98.34,31407.0,86.804,87.1318,86.804,87.1318,31407.0
2021-05-13 15:30:00,98.28,99.01,98.28,98.34,70247.0,87.0787,87.7255,87.0787,87.1318,70247.0
2021-05-14 09:30:00,101.01,101.54,100.45,101.1,36168.0,89.4975,89.9671,89.0013,89.5773,36168.0
2021-05-14 10:00:00,100.97,101.35,100.77,101.05,13204.0,89.4621,89.7988,89.2849,89.533,13204.0
2021-05-14 10:30:00,101.09,101.36,100.97,101.18,16929.0,89.5684,89.8076,89.4621,89.6481,16929.0
2021-05-14 11:00:00,101.04,101.19,100.9,101.15,14069.0,89.5241,89.657,89.4001,89.6216,14069.0
2021-05-14 11:30:00,101.13,101.47,101.12,101.47,5466.0,89.6038,89.9051,89.595,89.9051,5466.0
2021-05-14 12:00:00,101.43,101.64,101.37,101.51,4689.0,89.8697,90.0557,89.8165,89.9405,4689.0
2021-05-14 12:30:00,101.52,101.8,101.52,101.76,3700.0,89.9494,90.1975,89.9494,90.162,3700.0
2021-05-14 13:00:00,101.71,101.84,101.58,101.8,6533.0,90.1177,90.2329,90.0026,90.1975,6533.0
2021-05-14 13:30:00,101.75,102.0,101.63,101.86,3705.0,90.1532,90.3747,90.0469,90.2506,3705.0
2021-05-14 14:00:00,101.83,102.03,101.78,102.02,4012.0,90.2241,90.4013,90.1798,90.3924,4012.0
2021-05-14 14:30:00,102.02,102.33,101.93,102.33,9108.0,90.3924,90.6671,90.3127,90.6671,9108.0
2021-05-14 15:00:00,102.29,102.35,102.06,102.1,9983.0,90.6316,90.6848,90.4278,90.4633,9983.0
2021-05-14 15:30:00,102.15,102.15,101.72,101.74,56062.0,90.5076,90.5076,90.1266,90.1443,56062.0
2021-05-17 09:30:00,101.17,101.64,100.51,100.69,12546.0,89.6393,90.0557,89.0545,89.214,12546.0
2021-05-17 10:00:00,100.72,101.35,100.6,101.11,10145.0,89.2406,89.7988,89.1343,89.5861,10145.0
2021-05-17 10:30:00,101.03,101.72,100.97,101.36,13780.0,89.5152,90.1266,89.4621,89.8076,13780.0
2021-05-17 11:00:00,101.37,101.45,101.11,101.33,8957.0,89.8165,89.8874,89.5861,89.781,8957.0
2021-05-17 11:30:00,101.33,101.89,101.33,101.55,3093.0,89.781,90.2772,89.781,89.976,3093.0
2021-05-17 12:00:00,101.55,101.94,101.54,101.94,3895.0,89.976,90.3215,89.9671,90.3215,3895.0
2021-05-17 12:30:00,101.88,102.13,101.88,101.97,3512.0,90.2684,90.4899,90.2684,90.3481,3512.0
2021-05-17 13:00:00,101.97,102.19,101.74,101.89,4120.0,90.3481,90.543,90.1443,90.2772,4120.0
2021-05-17 13:30:00,101.81,102.04,101.7,102.03,2607.0,90.2063,90.4101,90.1089,90.4013,2607.0
2021-05-17 14:00:00,102.0,102.2,101.78,101.83,6698.0,90.3747,90.5519,90.1798,90.2241,6698.0
2021-05-17 14:30:00,102.02,102.06,101.49,101.87,4842.0,90.3924,90.4278,89.9228,90.2595,4842.0
2021-05-17 15:00:00,101.94,101.98,101.65,101.83,3700.0,90.3215,90.357,90.0646,90.2241,3700.0
2021-05-17 15:30:00,101.9,102.05,101.69,101.86,26982.0,90.2861,90.419,90.1,90.2506,26982.0
2021-05-18 09:30:00,102.37,102.47,101.89,101.94,11339.0,90.7025,90.7911,90.2772,90.3215,11339.0
2021-05-18 10:00:00,102.03,102.31,101.52,102.28,11774.0,90.4013,90.6494,89.9494,90.6228,11774.0
2021-05-18 10:30:00,102.22,102.42,101.91,102.34,7244.0,90.5696,90.7468,90.2949,90.6759,7244.0
2021-05-18 11:00:00,102.29,102.56,102.07,102.49,12076.0,90.6316,90.8709,90.4367,90.8088,12076.0
2021-05-18 11:30:00,102.17,102.3,102.13,102.16,5763.0,90.5253,90.6405,90.4899,90.5165,5763.0
2021-05-18 12:00:00,102.08,102.12,101.53,101.72,5976.0,90.4456,90.481,89.9583,90.1266,5976.0
2021-05-18 12:30:00,101.75,101.94,101.6,101.8,9849.0,90.1532,90.3215,90.0203,90.1975,9849.0
2021-05-18 13:00:00,101.81,102.25,101.8,102.2,15831.0,90.2063,90.5962,90.1975,90.5519,15831.0
2021-05-18 13:30:00,102.14,102.26,101.98,102.17,4581.0,90.4987,90.6051,90.357,90.5253,4581.0
2021-05-18 14:00:00,102.15,102.18,101.86,101.86,4098.0,90.5076,90.5342,90.2506,90.2506,4098.0
2021-05-18 14:30:00,101.86,101.89,101.5,101.86,11274.0,90.2506,90.2772,89.9317,90.2506,11274.0
2021-05-18 15:00:00,101.89,101.93,101.69,101.75,13169.0,90.2772,90.3127,90.1,90.1532,13169.0
2021-05-18 15:30:00,101.72,101.73,101.09,101.15,68211.0,90.1266,90.1355,89.5684,89.6216,68211.0
2021-05-19 09:30:00,99.7,99.99,99.3,99.6,38783.0,88.3368,88.5938,87.9824,88.2482,38783.0
2021-05-19 10:00:00,99.63,100.28,99.07,100.23,25470.0,88.2748,88.8507,87.7786,88.8064,25470.0
2021-05-19 10:30:00,100.27,100.27,99.61,99.92,26612.0,88.8419,88.8419,88.2571,88.5318,26612.0
2021-05-19 11:00:00,99.93,100.1,99.68,99.95,27482.0,88.5406,88.6912,88.3191,88.5583,27482.0
2021-05-19 11:30:00,99.94,100.47,99.76,100.46,10035.0,88.5495,89.0191,88.39,89.0102,10035.0
2021-05-19 12:00:00,100.46,101.06,100.34,100.96,10424.0,89.0102,89.5418,88.9039,89.4532,10424.0
2021-05-19 12:30:00,100.97,101.14,100.69,100.7,12625.0,89.4621,89.6127,89.214,89.2229,12625.0
2021-05-19 13:00:00,100.64,100.89,100.46,100.69,4902.0,89.1697,89.3912,89.0102,89.214,4902.0
2021-05-19 13:30:00,100.73,100.89,100.65,100.69,9320.0,89.2494,89.3912,89.1786,89.214,9320.0
2021-05-19 14:00:00,100.82,100.89,100.17,100.65,16713.0,89.3292,89.3912,88.7533,89.1786,16713.0
2021-05-19 14:30:00,100.65,100.7,99.91,100.06,16987.0,89.1786,89.2229,88.5229,88.6558,16987.0
2021-05-19 15:00:00,99.94,100.43,99.9,100.43,8068.0,88.5495,88.9836,88.514,88.9836,8068.0
2021-05-19 15:30:00,100.41,100.6,100.06,100.39,42786.0,88.9659,89.1343,88.6558,88.9482,42786.0
2021-05-20 09:30:00,101.29,101.47,100.88,101.31,13970.0,89.7456,89.9051,89.3823,89.7633,13970.0
2021-05-20 10:00:00,101.13,101.42,100.84,101.07,8123.0,89.6038,89.8608,89.3469,89.5507,8123.0
2021-05-20 10:30:00,101.01,101.45,100.91,101.26,10475.0,89.4975,89.8874,89.4089,89.719,10475.0
2021-05-20 11:00:00,101.28,101.42,101.06,101.21,9567.0,89.7367,89.8608,89.5418,89.6747,9567.0
2021-05-20 11:30:00,101.36,101.81,101.36,101.75,3999.0,89.8076,90.2063,89.8076,90.1532,3999.0
2021-05-20 12:00:00,101.71,101.71,101.16,101.34,5180.0,90.1177,90.1177,89.6304,89.7899,5180.0
2021-05-20 12:30:00,101.38,101.46,101.19,101.33,2727.0,89.8254,89.8962,89.657,89.781,2727.0
2021-05-20 13:00:00,101.38,101.55,101.3,101.55,4139.0,89.8254,89.976,89.7545,89.976,4139.0
2021-05-20 13:30:00,101.57,101.63,101.36,101.41,3629.0,89.9937,90.0469,89.8076,89.8519,3629.0
2021-05-20 14:00:00,101.4,101.6,101.4,101.55,5448.0,89.8431,90.0203,89.8431,89.976,5448.0
2021-05-20 14:30:00,101.61,101.69,101.54,101.68,4006.0,90.0291,90.1,89.9671,90.0912,4006.0
2021-05-20 15:00:00,101.61,101.74,101.58,101.71,5999.0,90.0291,90.1443,90.0026,90.1177,5999.0
2021-05-20 15:30:00,101.68,102.04,101.65,101.82,48837.0,90.0912,90.4101,90.0646,90.2152,48837.0
2021-05-21 09:30:00,102.12,103.26,102.05,103.12,26417.0,90.481,91.4911,90.419,91.367,26417.0
2021-05-21 10:00:00,103.13,103.2,102.21,102.21,11193.0,91.3759,91.4379,90.5608,90.5608,11193.0
2021-05-21 10:30:00,102.21,102.72,102.19,102.7,8406.0,90.5608,91.0126,90.543,90.9949,8406.0
2021-05-21 11:00:00,102.68,102.81,102.47,102.47,7498.0,90.9772,91.0924,90.7911,90.7911,7498.0
2021-05-21 11:30:00,102.45,102.7,102.44,102.7,4706.0,90.7734,90.9949,90.7645,90.9949,4706.0
2021-05-21 12:00:00,102.86,102.86,102.16,102.16,7746.0,91.1367,91.1367,90.5165,90.5165,7746.0
2021-05-21 12:30:00,102.1,102.44,102.03,102.22,8497.0,90.4633,90.7645,90.4013,90.5696,8497.0
2021-05-21 13:00:00,102.19,102.38,102.16,102.38,2500.0,90.543,90.7114,90.5165,90.7114,2500.0
2021-05-21 13:30:00,102.42,102.55,102.38,102.39,7635.0,90.7468,90.862,90.7114,90.7202,7635.0
2021-05-21 14:00:00,102.46,103.06,102.36,102.9,15254.0,90.7823,91.3139,90.6937,91.1721,15254.0
2021-05-21 14:30:00,103.01,103.17,102.87,103.14,9365.0,91.2696,91.4113,91.1455,91.3848,9365.0
2021-05-21 15:00:00,103.19,103.19,102.79,103.15,16049.0,91.4291,91.4291,91.0746,91.3936,16049.0
2021-05-21 15:30:00,103.1,103.31,102.85,103.09,92145.0,91.3493,91.5354,91.1278,91.3405,92145.0
2021-05-24 09:30:00,103.75,104.12,103.45,103.94,19625.0,91.9252,92.2531,91.6594,92.0936,19625.0
2021-05-24 10:00:00,103.86,103.97,103.26,103.51,6105.0,92.0227,92.1202,91.4911,91.7126,6105.0
2021-05-24 10:30:00,103.57,103.86,103.44,103.56,4800.0,91.7657,92.0227,91.6506,91.7569,4800.0
2021-05-24 11:00:00,103.52,104.03,103.52,104.03,15596.0,91.7214,92.1733,91.7214,92.1733,15596.0
2021-05-24 11:30:00,103.97,104.02,103.63,103.66,3200.0,92.1202,92.1645,91.8189,91.8455,3200.0
2021-05-24 12:00:00,103.62,103.73,103.43,103.51,3703.0,91.81,91.9075,91.6417,91.7126,3703.0
2021-05-24 12:30:00,103.54,103.81,103.5,103.62,3724.0,91.7392,91.9784,91.7037,91.81,3724.0
2021-05-24 13:00:00,103.6,104.0,103.6,104.0,6477.0,91.7923,92.1467,91.7923,92.1467,6477.0
2021-05-24 13:30:00,103.98,104.12,103.87,104.1,3796.0,92.129,92.2531,92.0316,92.2353,3796.0
2021-05-24 14:00:00,104.07,104.25,104.04,104.18,6142.0,92.2088,92.3682,92.1822,92.3062,6142.0
2021-05-24 14:30:00,104.22,104.35,104.12,104.32,5957.0,92.3417,92.4568,92.2531,92.4303,5957.0
2021-05-24 15:00:00,104.33,104.41,104.1,104.12,7217.0,92.4391,92.51,92.2353,92.2531,7217.0
2021-05-24 15:30:00,104.14,104.19,103.66,103.82,24597.0,92.2708,92.3151,91.8455,91.9873,24597.0
2021-05-25 09:30:00,104.45,105.09,104.02,104.02,9451.0,92.5455,93.1125,92.1645,92.1645,9451.0
2021-05-25 10:00:00,104.08,104.47,104.07,104.17,7063.0,92.2176,92.5632,92.2088,92.2974,7063.0
2021-05-25 10:30:00,104.19,104.24,103.84,104.09,10060.0,92.3151,92.3594,92.005,92.2265,10060.0
2021-05-25 11:00:00,104.06,104.08,103.41,103.47,12263.0,92.1999,92.2176,91.624,91.6771,12263.0
2021-05-25 11:30:00,103.33,103.9,103.33,103.9,2800.0,91.5531,92.0581,91.5531,92.0581,2800.0
2021-05-25 12:00:00,103.86,103.86,103.68,103.84,2752.0,92.0227,92.0227,91.8632,92.005,2752.0
2021-05-25 12:30:00,103.83,103.97,103.48,103.52,19918.0,91.9961,92.1202,91.686,91.7214,19918.0
2021-05-25 13:00:00,103.38,103.74,103.37,103.65,4632.0,91.5974,91.9164,91.5885,91.8366,4632.0
2021-05-25 13:30:00,103.71,103.87,103.61,103.83,3561.0,91.8898,92.0316,91.8012,91.9961,3561.0
2021-05-25 14:00:00,103.79,103.89,103.65,103.71,4061.0,91.9607,92.0493,91.8366,91.8898,4061.0
2021-05-25 14:30:00,103.79,103.84,103.39,103.42,4001.0,91.9607,92.005,91.6063,91.6328,4001.0
2021-05-25 15:00:00,103.28,103.33,103.16,103.21,6353.0,91.5088,91.5531,91.4025,91.4468,6353.0
2021-05-25 15:30:00,103.18,103.35,103.0,103.22,37456.0,91.4202,91.5708,91.2607,91.4556,37456.0
2021-05-26 09:30:00,102.6,102.99,102.58,102.89,16473.0,90.9063,91.2519,90.8886,91.1633,16473.0
2021-05-26 10:00:00,102.81,103.65,102.81,103.37,15794.0,91.0924,91.8366,91.0924,91.5885,15794.0
2021-05-26 10:30:00,103.45,103.6,103.15,103.15,12240.0,91.6594,91.7923,91.3936,91.3936,12240.0
2021-05-26 11:00:00,103.17,103.46,103.17,103.34,15115.0,91.4113,91.6683,91.4113,91.562,15115.0
2021-05-26 11:30:00,103.23,103.5,102.97,103.47,9207.0,91.4645,91.7037,91.2341,91.6771,9207.0
2021-05-26 12:00:00,103.51,103.51,103.02,103.05,7549.0,91.7126,91.7126,91.2784,91.305,7549.0
2021-05-26 12:30:00,103.02,103.02,102.78,102.79,5622.0,91.2784,91.2784,91.0658,91.0746,5622.0
2021-05-26 13:00:00,102.91,103.06,102.82,102.96,9125.0,91.181,91.3139,91.1012,91.2253,9125.0
2021-05-26 13:30:00,102.92,102.92,102.57,102.68,4300.0,91.1898,91.1898,90.8797,90.9772,4300.0
2021-05-26 14:00:00,102.62,103.07,102.6,103.03,5886.0,90.924,91.3227,90.9063,91.2873,5886.0
2021-05-26 14:30:00,103.08,103.27,103.07,103.1,5574.0,91.3316,91.4999,91.3227,91.3493,5574.0
2021-05-26 15:00:00,103.07,103.23,102.96,103.23,6424.0,91.3227,91.4645,91.2253,91.4645,6424.0
2021-05-26 15:30:00,103.27,103.59,102.96,103.2,93379.0,91.4999,91.7835,91.2253,91.4379,93379.0
2021-05-27 09:30:00,104.05,105.87,104.05,105.87,62315.0,92.7283,94.3503,92.7283,94.3503,62315.0
2021-05-27 10:00:00,105.89,106.05,105.12,105.38,39248.0,94.3681,94.5107,93.6819,93.9136,39248.0
2021-05-27 10:30:00,105.39,105.92,105.33,105.79,25547.0,93.9225,94.3948,93.869,94.279,25547.0
2021-05-27 11:00:00,105.91,105.97,105.6,105.74,24741.0,94.3859,94.4394,94.1096,94.2344,24741.0
2021-05-27 11:30:00,105.69,106.11,105.62,105.79,10930.0,94.1898,94.5641,94.1275,94.279,10930.0
2021-05-27 12:00:00,105.73,105.81,105.61,105.69,11650.0,94.2255,94.2968,94.1186,94.1898,11650.0
2021-05-27 12:30:00,105.7,105.82,105.44,105.44,12398.0,94.1988,94.3057,93.967,93.967,12398.0
2021-05-27 13:00:00,105.37,105.47,105.27,105.31,9703.0,93.9047,93.9938,93.8155,93.8512,9703.0
2021-05-27 13:30:00,105.34,105.61,105.12,105.58,13746.0,93.8779,94.1186,93.6819,94.0918,13746.0
2021-05-27 14:00:00,105.65,106.03,105.56,106.03,12470.0,94.1542,94.4929,94.074,94.4929,12470.0
2021-05-27 14:30:00,106.03,106.15,105.81,106.07,11799.0,94.4929,94.5998,94.2968,94.5285,11799.0
2021-05-27 15:00:00,105.99,106.01,105.81,105.88,20205.0,94.4572,94.475,94.2968,94.3592,20205.0
2021-05-27 15:30:00,105.88,106.6,105.8,106.38,154331.0,94.3592,95.0008,94.2879,94.8048,154331.0
2021-05-28 09:30:00,105.48,106.15,105.11,106.01,49555.0,94.0027,94.5998,93.673,94.475,49555.0
2021-05-28 10:00:00,106.01,106.08,105.0,105.43,27765.0,94.475,94.5374,93.5749,93.9581,27765.0
2021-05-28 10:30:00,105.43,105.64,105.24,105.45,27662.0,93.9581,94.1453,93.7888,93.976,27662.0
2021-05-28 11:00:00,105.47,105.98,105.44,105.67,35311.0,93.9938,94.4483,93.967,94.172,35311.0
2021-05-28 11:30:00,105.75,106.21,105.75,106.12,5726.0,94.2433,94.6533,94.2433,94.5731,5726.0
2021-05-28 12:00:00,106.08,106.22,106.01,106.1,4041.0,94.5374,94.6622,94.475,94.5552,4041.0
2021-05-28 12:30:00,106.09,106.3,106.04,106.19,9209.0,94.5463,94.7335,94.5018,94.6354,9209.0
2021-05-28 13:00:00,106.19,106.67,106.18,106.65,17092.0,94.6354,95.0632,94.6265,95.0454,17092.0
2021-05-28 13:30:00,106.7,106.87,106.59,106.85,15315.0,95.0899,95.2415,94.9919,95.2236,15315.0
2021-05-28 14:00:00,106.88,106.99,106.64,106.77,13677.0,95.2504,95.3484,95.0365,95.1523,13677.0
2021-05-28 14:30:00,106.82,106.82,106.42,106.53,4758.0,95.1969,95.1969,94.8404,94.9384,4758.0
2021-05-28 15:00:00,106.53,106.61,106.43,106.46,4068.0,94.9384,95.0097,94.8493,94.8761,4068.0
2021-05-28 15:30:00,106.43,106.48,105.84,105.97,58466.0,94.8493,94.8939,94.3235,94.4394,58466.0
2021-06-01 09:30:00,105.57,106.42,105.22,106.13,56144.0,94.0829,94.8404,93.771,94.582,56144.0
2021-06-01 10:00:00,106.13,106.27,105.69,106.05,34826.0,94.582,94.7067,94.1898,94.5107,34826.0
2021-06-01 10:30:00,106.0,106.27,105.87,106.13,21114.0,94.4661,94.7067,94.3503,94.582,21114.0
2021-06-01 11:00:00,106.14,106.39,105.9,106.23,29058.0,94.5909,94.8137,94.377,94.6711,29058.0
2021-06-01 11:30:00,106.19,106.74,106.17,106.59,19156.0,94.6354,95.1256,94.6176,94.9919,19156.0
2021-06-01 12:00:00,106.6,106.66,106.13,106.51,16692.0,95.0008,95.0543,94.582,94.9206,16692.0
2021-06-01 12:30:00,106.54,106.79,106.28,106.37,28520.0,94.9474,95.1702,94.7156,94.7959,28520.0
2021-06-01 13:00:00,106.38,106.38,106.01,106.13,6245.0,94.8048,94.8048,94.475,94.582,6245.0
2021-06-01 13:30:00,106.18,106.29,106.02,106.27,8867.0,94.6265,94.7246,94.4839,94.7067,8867.0
2021-06-01 14:00:00,106.23,106.46,106.23,106.42,23057.0,94.6711,94.8761,94.6711,94.8404,23057.0
2021-06-01 14:30:00,106.44,106.49,106.27,106.37,41164.0,94.8582,94.9028,94.7067,94.7959,41164.0
2021-06-01 15:00:00,106.37,107.1,106.32,107.04,53569.0,94.7959,95.4464,94.7513,95.393,53569.0
2021-06-01 15:30:00,107.04,107.31,106.93,107.02,100602.0,95.393,95.6336,95.2949,95.3751,100602.0
2021-06-02 09:30:00,106.86,107.14,105.87,105.95,32205.0,95.2325,95.4821,94.3503,94.4216,32205.0
2021-06-02 10:00:00,105.96,106.55,105.96,106.32,31419.0,94.4305,94.9563,94.4305,94.7513,31419.0
2021-06-02 10:30:00,106.34,106.44,106.08,106.4,43383.0,94.7691,94.8582,94.5374,94.8226,43383.0
2021-06-02 11:00:00,106.4,106.5,105.91,106.03,71249.0,94.8226,94.9117,94.3859,94.4929,71249.0
2021-06-02 11:30:00,105.95,106.02,105.52,105.52,10193.0,94.4216,94.4839,94.0383,94.0383,10193.0
2021-06-02 12:00:00,105.54,105.82,105.49,105.53,3701.0,94.0562,94.3057,94.0116,94.0473,3701.0
2021-06-02 12:30:00,105.58,105.88,105.44,105.81,8847.0,94.0918,94.3592,93.967,94.2968,8847.0
2021-06-02 13:00:00,105.88,105.94,105.59,105.66,3342.0,94.3592,94.4126,94.1007,94.1631,3342.0
2021-06-02 13:30:00,105.62,105.8,105.56,105.8,3785.0,94.1275,94.2879,94.074,94.2879,3785.0
2021-06-02 14:00:00,105.81,105.87,105.66,105.85,2850.0,94.2968,94.3503,94.1631,94.3324,2850.0
2021-06-02 14:30:00,105.85,106.27,105.85,106.15,9388.0,94.3324,94.7067,94.3324,94.5998,9388.0
2021-06-02 15:00:00,106.21,106.42,106.15,106.21,6807.0,94.6533,94.8404,94.5998,94.6533,6807.0
2021-06-02 15:30:00,106.22,106.58,105.92,106.56,47433.0,94.6622,94.983,94.3948,94.9652,47433.0
2021-06-03 09:30:00,106.12,106.16,105.15,105.43,26668.0,94.5731,94.6087,93.7086,93.9581,26668.0
2021-06-03 10:00:00,105.42,107.71,105.3,107.61,66900.0,93.9492,95.99,93.8423,95.9009,66900.0
2021-06-03 10:30:00,107.67,108.56,107.57,108.14,52635.0,95.9544,96.7476,95.8653,96.3733,52635.0
2021-06-03 11:00:00,108.11,108.38,107.74,108.03,28479.0,96.3465,96.5871,96.0168,96.2752,28479.0
2021-06-03 11:30:00,108.11,108.61,108.11,108.53,10877.0,96.3465,96.7921,96.3465,96.7208,10877.0
2021-06-03 12:00:00,108.48,108.71,108.41,108.71,4265.0,96.6763,96.8812,96.6139,96.8812,4265.0
2021-06-03 12:30:00,108.65,108.69,108.27,108.54,8005.0,96.8278,96.8634,96.4891,96.7297,8005.0
2021-06-03 13:00:00,108.51,108.52,108.11,108.42,8410.0,96.703,96.7119,96.3465,96.6228,8410.0
2021-06-03 13:30:00,108.39,108.52,108.22,108.52,6546.0,96.5961,96.7119,96.4446,96.7119,6546.0
2021-06-03 14:00:00,108.43,108.51,107.88,107.88,7507.0,96.6317,96.703,96.1416,96.1416,7507.0
2021-06-03 14:30:00,107.89,108.02,107.67,107.71,5916.0,96.1505,96.2663,95.9544,95.99,5916.0
2021-06-03 15:00:00,107.77,108.18,107.72,108.09,7941.0,96.0435,96.4089,95.999,96.3287,7941.0
2021-06-03 15:30:00,108.11,108.27,107.83,108.1,51091.0,96.3465,96.4891,96.097,96.3376,51091.0
2021-06-04 09:30:00,107.78,107.95,107.09,107.35,26835.0,96.0524,96.2039,95.4375,95.6692,26835.0
2021-06-04 10:00:00,107.54,107.62,107.3,107.57,4838.0,95.8385,95.9098,95.6247,95.8653,4838.0
2021-06-04 10:30:00,107.87,108.02,107.73,107.99,7035.0,96.1326,96.2663,96.0079,96.2396,7035.0
2021-06-04 11:00:00,108.04,108.24,108.01,108.18,5328.0,96.2841,96.4624,96.2574,96.4089,5328.0
2021-06-04 11:30:00,108.2,108.26,107.99,107.99,8118.0,96.4267,96.4802,96.2396,96.2396,8118.0
2021-06-04 12:00:00,108.03,108.25,108.01,108.12,3402.0,96.2752,96.4713,96.2574,96.3554,3402.0
2021-06-04 12:30:00,108.12,108.24,108.04,108.23,2231.0,96.3554,96.4624,96.2841,96.4535,2231.0
2021-06-04 13:00:00,108.36,108.51,108.3,108.4,1700.0,96.5693,96.703,96.5159,96.605,1700.0
2021-06-04 13:30:00,108.39,108.54,108.2,108.39,7430.0,96.5961,96.7297,96.4267,96.5961,7430.0
2021-06-04 14:00:00,108.39,108.46,108.32,108.39,2378.0,96.5961,96.6584,96.5337,96.5961,2378.0
2021-06-04 14:30:00,108.41,108.49,108.3,108.3,3315.0,96.6139,96.6852,96.5159,96.5159,3315.0
2021-06-04 15:00:00,108.36,108.6,108.23,108.58,5083.0,96.5693,96.7832,96.4535,96.7654,5083.0
2021-06-04 15:30:00,108.63,108.76,108.37,108.39,28954.0,96.8099,96.9258,96.5782,96.5961,28954.0
2021-06-07 09:30:00,108.06,108.3,107.55,108.3,25174.0,96.302,96.5159,95.8475,96.5159,25174.0
2021-06-07 10:00:00,108.22,108.22,107.8,107.92,6873.0,96.4446,96.4446,96.0703,96.1772,6873.0
2021-06-07 10:30:00,107.91,107.96,107.49,107.59,5926.0,96.1683,96.2128,95.794,95.8831,5926.0
2021-06-07 11:00:00,107.59,107.59,107.24,107.31,7807.0,95.8831,95.8831,95.5712,95.6336,7807.0
2021-06-07 11:30:00,107.31,107.31,106.94,107.0,3802.0,95.6336,95.6336,95.3038,95.3573,3802.0
2021-06-07 12:00:00,107.11,107.17,106.89,107.03,3570.0,95.4553,95.5088,95.2593,95.384,3570.0
2021-06-07 12:30:00,107.04,107.09,106.82,107.09,5912.0,95.393,95.4375,95.1969,95.4375,5912.0
2021-06-07 13:00:00,107.14,107.16,106.92,106.98,3720.0,95.4821,95.4999,95.286,95.3395,3720.0
2021-06-07 13:30:00,106.92,107.06,106.74,106.81,5071.0,95.286,95.4108,95.1256,95.188,5071.0
2021-06-07 14:00:00,106.78,106.85,106.68,106.73,5383.0,95.1612,95.2236,95.0721,95.1167,5383.0
2021-06-07 14:30:00,106.71,106.87,106.59,106.59,8106.0,95.0989,95.2415,94.9919,94.9919,8106.0
2021-06-07 15:00:00,106.61,106.75,106.59,106.68,6636.0,95.0097,95.1345,94.9919,95.0721,6636.0
2021-06-07 15:30:00,106.64,106.99,106.52,106.71,48486.0,95.0365,95.3484,94.9295,95.0989,48486.0
2021-06-08 09:30:00,105.37,105.52,104.89,105.19,30421.0,93.9047,94.0383,93.4769,93.7443,30421.0
2021-06-08 10:00:00,105.2,105.84,105.19,105.64,16167.0,93.7532,94.3235,93.7443,94.1453,16167.0
2021-06-08 10:30:00,105.66,105.88,105.64,105.79,13255.0,94.1631,94.3592,94.1453,94.279,13255.0
2021-06-08 11:00:00,105.82,105.91,105.29,105.52,18089.0,94.3057,94.3859,93.8334,94.0383,18089.0
2021-06-08 11:30:00,105.56,105.92,105.56,105.76,17207.0,94.074,94.3948,94.074,94.2522,17207.0
2021-06-08 12:00:00,105.86,106.05,105.83,105.87,5790.0,94.3413,94.5107,94.3146,94.3503,5790.0
2021-06-08 12:30:00,105.92,105.93,105.46,105.6,19980.0,94.3948,94.4037,93.9849,94.1096,19980.0
2021-06-08 13:00:00,105.66,105.9,105.59,105.63,8455.0,94.1631,94.377,94.1007,94.1364,8455.0
2021-06-08 13:30:00,105.63,105.83,105.48,105.56,14622.0,94.1364,94.3146,94.0027,94.074,14622.0
2021-06-08 14:00:00,105.55,105.86,105.49,105.83,7632.0,94.0651,94.3413,94.0116,94.3146,7632.0
2021-06-08 14:30:00,105.83,105.83,105.6,105.67,12400.0,94.3146,94.3146,94.1096,94.172,12400.0
2021-06-08 15:00:00,105.67,105.74,105.5,105.55,7176.0,94.172,94.2344,94.0205,94.0651,7176.0
2021-06-08 15:30:00,105.57,105.8,105.39,105.43,46210.0,94.0829,94.2879,93.9225,93.9581,46210.0
2021-06-09 09:30:00,104.8,105.0,103.81,103.81,25872.0,93.3967,93.5749,92.5144,92.5144,25872.0
2021-06-09 10:00:00,103.86,104.18,103.73,104.06,15957.0,92.559,92.8441,92.4431,92.7372,15957.0
2021-06-09 10:30:00,104.1,104.17,103.87,103.95,6704.0,92.7729,92.8352,92.5679,92.6392,6704.0
2021-06-09 11:00:00,104.01,104.49,104.01,104.3,15326.0,92.6926,93.1204,92.6926,92.9511,15326.0
2021-06-09 11:30:00,104.25,104.25,103.84,103.89,3892.0,92.9065,92.9065,92.5411,92.5857,3892.0
2021-06-09 12:00:00,103.91,104.2,103.86,104.11,2900.0,92.6035,92.862,92.559,92.7818,2900.0
2021-06-09 12:30:00,104.11,104.26,104.02,104.2,3495.0,92.7818,92.9154,92.7016,92.862,3495.0
2021-06-09 13:00:00,104.25,104.33,104.07,104.07,4016.0,92.9065,92.9778,92.7461,92.7461,4016.0
2021-06-09 13:30:00,104.03,104.1,103.86,104.09,3666.0,92.7105,92.7729,92.559,92.7639,3666.0
2021-06-09 14:00:00,104.07,104.39,104.05,104.34,4970.0,92.7461,93.0313,92.7283,92.9867,4970.0
2021-06-09 14:30:00,104.38,104.54,104.3,104.45,9809.0,93.0224,93.165,92.9511,93.0848,9809.0
2021-06-09 15:00:00,104.49,104.54,104.2,104.2,7167.0,93.1204,93.165,92.862,92.862,7167.0
2021-06-09 15:30:00,104.18,104.28,103.82,103.82,46359.0,92.8441,92.9333,92.5233,92.5233,46359.0
2021-06-10 09:30:00,104.79,105.12,104.6,104.6,12762.0,93.3878,93.6819,93.2184,93.2184,12762.0
2021-06-10 10:00:00,104.55,104.87,104.53,104.82,15872.0,93.1739,93.4591,93.1561,93.4145,15872.0
2021-06-10 10:30:00,104.68,104.72,104.03,104.16,12792.0,93.2897,93.3254,92.7105,92.8263,12792.0
2021-06-10 11:00:00,104.2,104.42,104.15,104.36,9914.0,92.862,93.058,92.8174,93.0046,9914.0
2021-06-10 11:30:00,104.31,104.49,104.27,104.49,6224.0,92.96,93.1204,92.9244,93.1204,6224.0
2021-06-10 12:00:00,104.45,104.66,104.32,104.59,12800.0,93.0848,93.2719,92.9689,93.2095,12800.0
2021-06-10 12:30:00,104.51,104.8,104.46,104.68,3999.0,93.1382,93.3967,93.0937,93.2897,3999.0
2021-06-10 13:00:00,104.7,104.78,104.58,104.59,11291.0,93.3076,93.3789,93.2006,93.2095,11291.0
2021-06-10 13:30:00,104.49,104.51,104.35,104.38,2327.0,93.1204,93.1382,92.9957,93.0224,2327.0
2021-06-10 14:00:00,104.38,104.4,104.21,104.26,2744.0,93.0224,93.0402,92.8709,92.9154,2744.0
2021-06-10 14:30:00,104.3,104.56,104.3,104.56,5312.0,92.9511,93.1828,92.9511,93.1828,5312.0
2021-06-10 15:00:00,104.49,104.49,104.13,104.2,8798.0,93.1204,93.1204,92.7996,92.862,8798.0
2021-06-10 15:30:00,104.21,104.23,103.98,104.04,44842.0,92.8709,92.8887,92.6659,92.7194,44842.0
2021-06-11 09:30:00,104.15,105.13,104.15,105.11,15802.0,92.8174,93.6908,92.8174,93.673,15802.0
2021-06-11 10:00:00,105.17,105.24,104.64,104.69,12091.0,93.7264,93.7888,93.2541,93.2987,12091.0
2021-06-11 10:30:00,104.76,104.9,104.67,104.69,12170.0,93.361,93.4858,93.2808,93.2987,12170.0
2021-06-11 11:00:00,104.67,104.68,104.55,104.67,11437.0,93.2808,93.2897,93.1739,93.2808,11437.0
2021-06-11 11:30:00,104.73,105.17,104.72,105.05,10182.0,93.3343,93.7264,93.3254,93.6195,10182.0
2021-06-11 12:00:00,105.09,105.12,104.79,104.8,2858.0,93.6551,93.6819,93.3878,93.3967,2858.0
2021-06-11 12:30:00,104.79,105.07,104.74,105.03,4930.0,93.3878,93.6373,93.3432,93.6017,4930.0
2021-06-11 13:00:00,105.04,105.47,105.0,105.35,12573.0,93.6106,93.9938,93.5749,93.8868,12573.0
2021-06-11 13:30:00,105.3,105.3,105.06,105.12,4188.0,93.8423,93.8423,93.6284,93.6819,4188.0
2021-06-11 14:00:00,105.13,105.3,105.04,105.3,7245.0,93.6908,93.8423,93.6106,93.8423,7245.0
2021-06-11 14:30:00,105.24,105.33,105.18,105.21,8794.0,93.7888,93.869,93.7353,93.7621,8794.0
2021-06-11 15:00:00,105.18,105.33,105.14,105.18,7294.0,93.7353,93.869,93.6997,93.7353,7294.0
2021-06-11 15:30:00,105.21,105.52,105.04,105.5,29209.0,93.7621,94.0383,93.6106,94.0205,29209.0
2021-06-14 09:30:00,104.3,104.37,103.36,103.36,23737.0,92.9511,93.0135,92.1134,92.1134,23737.0
2021-06-14 10:00:00,103.24,104.01,103.0,103.98,13420.0,92.0064,92.6926,91.7925,92.6659,13420.0
2021-06-14 10:30:00,103.99,104.34,103.71,104.34,14879.0,92.6748,92.9867,92.4253,92.9867,14879.0
2021-06-14 11:00:00,104.36,104.42,103.62,103.76,25886.0,93.0046,93.058,92.3451,92.4699,25886.0
2021-06-14 11:30:00,103.71,103.74,103.44,103.68,8105.0,92.4253,92.452,92.1847,92.3986,8105.0
2021-06-14 12:00:00,103.61,103.97,103.58,103.88,6561.0,92.3362,92.657,92.3094,92.5768,6561.0
2021-06-14 12:30:00,103.88,103.99,103.81,103.83,11086.0,92.5768,92.6748,92.5144,92.5322,11086.0
2021-06-14 13:00:00,103.76,104.01,103.71,103.89,6481.0,92.4699,92.6926,92.4253,92.5857,6481.0
2021-06-14 13:30:00,103.9,104.08,103.85,103.87,14947.0,92.5946,92.755,92.5501,92.5679,14947.0
2021-06-14 14:00:00,103.86,103.9,103.61,103.73,7043.0,92.559,92.5946,92.3362,92.4431,7043.0
2021-06-14 14:30:00,103.69,103.81,103.57,103.81,8869.0,92.4075,92.5144,92.3005,92.5144,8869.0
2021-06-14 15:00:00,103.72,103.89,103.64,103.72,8649.0,92.4342,92.5857,92.3629,92.4342,8649.0
2021-06-14 15:30:00,103.75,103.92,103.68,103.84,31770.0,92.4609,92.6124,92.3986,92.5411,31770.0
2021-06-15 09:30:00,104.16,104.36,103.84,104.17,22774.0,92.8263,93.0046,92.5411,92.8352,22774.0
2021-06-15 10:00:00,104.17,104.27,103.72,103.73,14013.0,92.8352,92.9244,92.4342,92.4431,14013.0
2021-06-15 10:30:00,103.67,103.87,103.49,103.75,14486.0,92.3896,92.5679,92.2292,92.4609,14486.0
2021-06-15 11:00:00,103.65,103.65,103.12,103.43,21346.0,92.3718,92.3718,91.8995,92.1758,21346.0
2021-06-15 11:30:00,103.33,103.44,103.07,103.44,11939.0,92.0866,92.1847,91.8549,92.1847,11939.0
2021-06-15 12:00:00,103.42,103.84,103.42,103.8,11549.0,92.1668,92.5411,92.1668,92.5055,11549.0
2021-06-15 12:30:00,103.87,104.05,103.81,103.93,9579.0,92.5679,92.7283,92.5144,92.6214,9579.0
2021-06-15 13:00:00,103.95,104.22,103.88,104.01,12164.0,92.6392,92.8798,92.5768,92.6926,12164.0
2021-06-15 13:30:00,103.97,104.38,103.97,104.3,20049.0,92.657,93.0224,92.657,92.9511,20049.0
2021-06-15 14:00:00,104.3,104.41,104.13,104.2,6401.0,92.9511,93.0491,92.7996,92.862,6401.0
2021-06-15 14:30:00,104.2,104.44,104.16,104.33,10636.0,92.862,93.0759,92.8263,92.9778,10636.0
2021-06-15 15:00:00,104.3,104.35,104.14,104.15,10375.0,92.9511,92.9957,92.8085,92.8174,10375.0
2021-06-15 15:30:00,104.2,104.5,104.14,104.48,38903.0,92.862,93.1293,92.8085,93.1115,38903.0
2021-06-16 09:30:00,103.45,103.63,102.5,103.0,24643.0,92.1936,92.354,91.347,91.7925,24643.0
2021-06-16 10:00:00,103.14,103.16,102.55,102.55,18559.0,91.9173,91.9351,91.3915,91.3915,18559.0
2021-06-16 10:30:00,102.51,103.18,102.51,102.92,15658.0,91.3559,91.953,91.3559,91.7213,15658.0
2021-06-16 11:00:00,102.94,103.41,102.94,103.3,24143.0,91.7391,92.1579,91.7391,92.0599,24143.0
2021-06-16 11:30:00,103.33,103.58,103.33,103.5,8622.0,92.0866,92.3094,92.0866,92.2381,8622.0
2021-06-16 12:00:00,103.56,103.62,103.06,103.09,10114.0,92.2916,92.3451,91.846,91.8728,10114.0
2021-06-16 12:30:00,103.04,103.21,102.98,103.11,7964.0,91.8282,91.9797,91.7747,91.8906,7964.0
2021-06-16 13:00:00,103.17,103.17,102.76,102.76,10237.0,91.944,91.944,91.5787,91.5787,10237.0
2021-06-16 13:30:00,102.75,103.15,102.71,103.08,28385.0,91.5697,91.9262,91.5341,91.8638,28385.0
2021-06-16 14:00:00,103.09,103.16,102.3,102.61,20770.0,91.8728,91.9351,91.1687,91.445,20770.0
2021-06-16 14:30:00,102.57,102.65,102.13,102.38,21134.0,91.4093,91.4806,91.0172,91.24,21134.0
2021-06-16 15:00:00,102.4,102.89,102.38,102.68,22470.0,91.2578,91.6945,91.24,91.5074,22470.0
2021-06-16 15:30:00,102.69,102.87,102.43,102.43,64215.0,91.5163,91.6767,91.2846,91.2846,64215.0
2021-06-17 09:30:00,102.32,102.81,101.72,101.72,18508.0,91.1865,91.6232,90.6518,90.6518,18508.0
2021-06-17 10:00:00,101.64,101.74,100.76,100.78,6875.0,90.5805,90.6696,89.7963,89.8141,6875.0
2021-06-17 10:30:00,100.57,101.12,100.53,100.75,13430.0,89.627,90.1171,89.5913,89.7874,13430.0
2021-06-17 11:00:00,100.69,100.73,100.23,100.38,20497.0,89.7339,89.7695,89.324,89.4576,20497.0
2021-06-17 11:30:00,100.42,100.42,99.48,99.48,9860.0,89.4933,89.4933,88.6556,88.6556,9860.0
2021-06-17 12:00:00,99.5,99.67,98.84,98.89,12644.0,88.6734,88.8249,88.0852,88.1298,12644.0
2021-06-17 12:30:00,98.85,99.43,98.78,99.43,6754.0,88.0941,88.611,88.0317,88.611,6754.0
2021-06-17 13:00:00,99.46,99.64,99.41,99.51,5566.0,88.6377,88.7981,88.5932,88.6823,5566.0
2021-06-17 13:30:00,99.52,100.08,99.51,99.81,5618.0,88.6912,89.1903,88.6823,88.9497,5618.0
2021-06-17 14:00:00,99.81,99.93,99.52,99.58,12927.0,88.9497,89.0566,88.6912,88.7447,12927.0
2021-06-17 14:30:00,99.57,99.57,99.28,99.47,8915.0,88.7358,88.7358,88.4773,88.6466,8915.0
2021-06-17 15:00:00,99.42,99.76,99.4,99.71,8979.0,88.6021,88.9051,88.5843,88.8605,8979.0
2021-06-17 15:30:00,99.72,99.99,99.29,99.29,48975.0,88.8694,89.1101,88.4862,88.4862,48975.0
2021-06-18 09:30:00,97.7,97.98,97.09,97.45,28929.0,87.0692,87.3188,86.5256,86.8464,28929.0
2021-06-18 10:00:00,97.58,97.67,96.66,96.81,19499.0,86.9623,87.0425,86.1424,86.2761,19499.0
2021-06-18 10:30:00,96.7,97.12,96.65,96.91,26740.0,86.1781,86.5524,86.1335,86.3652,26740.0
2021-06-18 11:00:00,96.89,97.15,96.7,96.79,29015.0,86.3474,86.5791,86.1781,86.2583,29015.0
2021-06-18 11:30:00,96.81,97.43,96.75,97.33,5277.0,86.2761,86.8286,86.2226,86.7395,5277.0
2021-06-18 12:00:00,97.4,97.4,97.03,97.09,17287.0,86.8019,86.8019,86.4721,86.5256,17287.0
2021-06-18 12:30:00,97.1,97.12,96.9,96.95,10106.0,86.5345,86.5524,86.3563,86.4008,10106.0
2021-06-18 13:00:00,96.94,97.15,96.8,96.81,10559.0,86.3919,86.5791,86.2672,86.2761,10559.0
2021-06-18 13:30:00,96.86,97.28,96.81,96.99,9896.0,86.3206,86.6949,86.2761,86.4365,9896.0
2021-06-18 14:00:00,96.95,97.16,96.88,97.04,10065.0,86.4008,86.588,86.3385,86.4811,10065.0
2021-06-18 14:30:00,97.04,97.04,96.6,96.63,6792.0,86.4811,86.4811,86.0889,86.1157,6792.0
2021-06-18 15:00:00,96.63,96.95,96.62,96.83,10833.0,86.1157,86.4008,86.1068,86.2939,10833.0
2021-06-18 15:30:00,96.92,96.92,96.22,96.22,86699.0,86.3741,86.3741,85.7503,85.7503,86699.0
2021-06-21 09:30:00,97.88,98.6,97.65,97.65,27910.0,87.2297,87.8713,87.0247,87.0247,27910.0
2021-06-21 10:00:00,97.7,98.56,97.7,98.56,15526.0,87.0692,87.8357,87.0692,87.8357,15526.0
2021-06-21 10:30:00,98.4,98.55,98.29,98.51,25143.0,87.6931,87.8268,87.595,87.7911,25143.0
2021-06-21 11:00:00,98.5,98.5,98.14,98.39,51187.0,87.7822,87.7822,87.4614,87.6842,51187.0
2021-06-21 11:30:00,98.36,98.93,98.35,98.73,8138.0,87.6574,88.1654,87.6485,87.9872,8138.0
2021-06-21 12:00:00,98.7,98.8,98.48,98.48,5892.0,87.9604,88.0495,87.7644,87.7644,5892.0
2021-06-21 12:30:00,98.48,98.57,98.37,98.47,8607.0,87.7644,87.8446,87.6663,87.7555,8607.0
2021-06-21 13:00:00,98.53,98.68,98.43,98.52,7341.0,87.8089,87.9426,87.7198,87.8,7341.0
2021-06-21 13:30:00,98.61,98.61,98.41,98.54,9068.0,87.8802,87.8802,87.702,87.8178,9068.0
2021-06-21 14:00:00,98.57,98.68,98.35,98.42,6894.0,87.8446,87.9426,87.6485,87.7109,6894.0
2021-06-21 14:30:00,98.42,98.49,98.24,98.4,8248.0,87.7109,87.7733,87.5505,87.6931,8248.0
2021-06-21 15:00:00,98.43,98.52,98.11,98.12,9550.0,87.7198,87.8,87.4346,87.4435,9550.0
2021-06-21 15:30:00,98.11,98.28,97.98,98.1,55677.0,87.4346,87.5861,87.3188,87.4257,55677.0
2021-06-22 09:30:00,98.42,98.9,97.81,98.47,16769.0,87.7109,88.1387,87.1673,87.7555,16769.0
2021-06-22 10:00:00,98.49,98.76,98.32,98.67,8178.0,87.7733,88.0139,87.6218,87.9337,8178.0
2021-06-22 10:30:00,98.71,98.98,98.45,98.88,3223.0,87.9693,88.21,87.7376,88.1208,3223.0
2021-06-22 11:00:00,98.98,99.32,98.98,99.19,15613.0,88.21,88.513,88.21,88.3971,15613.0
2021-06-22 11:30:00,99.19,99.34,99.01,99.15,6497.0,88.3971,88.5308,88.2367,88.3615,6497.0
2021-06-22 12:00:00,99.16,99.35,99.12,99.35,7131.0,88.3704,88.5397,88.3347,88.5397,7131.0
2021-06-22 12:30:00,99.28,99.53,99.18,99.3,4350.0,88.4773,88.7001,88.3882,88.4951,4350.0
2021-06-22 13:00:00,99.33,99.4,99.2,99.25,3977.0,88.5219,88.5843,88.406,88.4506,3977.0
2021-06-22 13:30:00,99.28,99.34,99.05,99.34,5928.0,88.4773,88.5308,88.2723,88.5308,5928.0
2021-06-22 14:00:00,99.3,99.43,99.18,99.32,3916.0,88.4951,88.611,88.3882,88.513,3916.0
2021-06-22 14:30:00,99.26,99.42,99.19,99.37,6030.0,88.4595,88.6021,88.3971,88.5575,6030.0
2021-06-22 15:00:00,99.37,99.61,99.3,99.46,8534.0,88.5575,88.7714,88.4951,88.6377,8534.0
2021-06-22 15:30:00,99.49,99.54,99.15,99.23,30381.0,88.6645,88.709,88.3615,88.4328,30381.0
2021-06-23 09:30:00,99.39,99.66,99.19,99.36,9901.0,88.5754,88.816,88.3971,88.5486,9901.0
2021-06-23 10:00:00,99.35,99.82,99.34,99.68,21033.0,88.5397,88.9586,88.5308,88.8338,21033.0
2021-06-23 10:30:00,99.73,99.86,99.14,99.83,18138.0,88.8784,88.9942,88.3526,88.9675,18138.0
2021-06-23 11:00:00,99.83,99.86,99.32,99.65,22850.0,88.9675,88.9942,88.513,88.8071,22850.0
2021-06-23 11:30:00,99.61,99.72,99.37,99.62,7931.0,88.7714,88.8694,88.5575,88.7803,7931.0
2021-06-23 12:00:00,99.55,99.75,99.54,99.7,3002.0,88.7179,88.8962,88.709,88.8516,3002.0
2021-06-23 12:30:00,99.71,99.71,99.17,99.44,39780.0,88.8605,88.8605,88.3793,88.6199,39780.0
2021-06-23 13:00:00,99.43,99.69,99.43,99.64,7675.0,88.611,88.8427,88.611,88.7981,7675.0
2021-06-23 13:30:00,99.59,99.79,99.58,99.69,9549.0,88.7536,88.9318,88.7447,88.8427,9549.0
2021-06-23 14:00:00,99.67,99.67,99.44,99.51,8784.0,88.8249,88.8249,88.6199,88.6823,8784.0
2021-06-23 14:30:00,99.51,99.51,99.21,99.23,8530.0,88.6823,88.6823,88.4149,88.4328,8530.0
2021-06-23 15:00:00,99.21,99.41,99.14,99.25,20154.0,88.4149,88.5932,88.3526,88.4506,20154.0
2021-06-23 15:30:00,99.22,99.22,98.68,98.94,65232.0,88.4238,88.4238,87.9426,88.1743,65232.0
2021-06-24 09:30:00,100.44,100.68,100.14,100.49,15982.0,89.5111,89.725,89.2437,89.5557,15982.0
2021-06-24 10:00:00,100.5,100.64,100.35,100.4,7910.0,89.5646,89.6893,89.4309,89.4755,7910.0
2021-06-24 10:30:00,100.43,100.47,99.84,100.03,19268.0,89.5022,89.5378,88.9764,89.1457,19268.0
2021-06-24 11:00:00,100.1,100.22,99.88,99.98,11034.0,89.2081,89.315,89.012,89.1012,11034.0
2021-06-24 11:30:00,99.92,100.1,99.87,99.94,3801.0,89.0477,89.2081,89.0031,89.0655,3801.0
2021-06-24 12:00:00,99.82,99.82,99.5,99.63,4703.0,88.9586,88.9586,88.6734,88.7892,4703.0
2021-06-24 12:30:00,99.69,99.83,99.55,99.7,3441.0,88.8427,88.9675,88.7179,88.8516,3441.0
2021-06-24 13:00:00,99.68,99.78,99.34,99.41,3298.0,88.8338,88.9229,88.5308,88.5932,3298.0
2021-06-24 13:30:00,99.42,99.55,99.41,99.49,2743.0,88.6021,88.7179,88.5932,88.6645,2743.0
2021-06-24 14:00:00,99.71,99.79,99.64,99.71,2802.0,88.8605,88.9318,88.7981,88.8605,2802.0
2021-06-24 14:30:00,99.78,99.84,99.62,99.68,7151.0,88.9229,88.9764,88.7803,88.8338,7151.0
2021-06-24 15:00:00,99.65,99.71,99.59,99.6,9127.0,88.8071,88.8605,88.7536,88.7625,9127.0
2021-06-24 15:30:00,99.57,99.92,99.47,99.78,46361.0,88.7358,89.0477,88.6466,88.9229,46361.0
2021-06-25 09:30:00,100.19,100.72,99.99,100.53,12844.0,89.2883,89.7606,89.1101,89.5913,12844.0
2021-06-25 10:00:00,100.38,101.21,100.38,100.81,5491.0,89.4576,90.1973,89.4576,89.8408,5491.0
2021-06-25 10:30:00,100.56,100.61,100.34,100.39,6423.0,89.618,89.6626,89.422,89.4665,6423.0
2021-06-25 11:00:00,100.31,100.49,100.23,100.41,6102.0,89.3952,89.5557,89.324,89.4844,6102.0
2021-06-25 11:30:00,100.31,100.33,100.13,100.23,6929.0,89.3952,89.4131,89.2348,89.324,6929.0
2021-06-25 12:00:00,100.23,100.53,100.12,100.15,4199.0,89.324,89.5913,89.2259,89.2527,4199.0
2021-06-25 12:30:00,100.16,100.2,100.06,100.13,3684.0,89.2616,89.2972,89.1724,89.2348,3684.0
2021-06-25 13:00:00,100.08,100.21,100.0,100.0,6033.0,89.1903,89.3061,89.119,89.119,6033.0
2021-06-25 13:30:00,99.98,100.0,99.89,99.96,7084.0,89.1012,89.119,89.0209,89.0833,7084.0
2021-06-25 14:00:00,99.98,100.07,99.89,100.07,5488.0,89.1012,89.1814,89.0209,89.1814,5488.0
2021-06-25 14:30:00,100.01,100.19,99.97,100.12,9434.0,89.1279,89.2883,89.0922,89.2259,9434.0
2021-06-25 15:00:00,100.14,100.32,100.1,100.23,7982.0,89.2437,89.4042,89.2081,89.324,7982.0
2021-06-25 15:30:00,100.17,100.17,99.68,99.81,39513.0,89.2705,89.2705,88.8338,88.9497,39513.0
2021-06-28 09:30:00,99.74,99.87,98.5,99.19,25877.0,88.8873,89.0031,87.7822,88.3971,25877.0
2021-06-28 10:00:00,99.3,99.3,98.69,98.82,12681.0,88.4951,88.4951,87.9515,88.0674,12681.0
2021-06-28 10:30:00,98.9,98.9,98.13,98.31,14403.0,88.1387,88.1387,87.4525,87.6129,14403.0
2021-06-28 11:00:00,98.25,98.55,98.1,98.42,21115.0,87.5594,87.8268,87.4257,87.7109,21115.0
2021-06-28 11:30:00,98.27,98.55,98.07,98.55,5476.0,87.5772,87.8268,87.399,87.8268,5476.0
2021-06-28 12:00:00,98.58,98.83,98.23,98.23,9559.0,87.8535,88.0763,87.5416,87.5416,9559.0
2021-06-28 12:30:00,98.22,98.33,98.1,98.33,5912.0,87.5327,87.6307,87.4257,87.6307,5912.0
2021-06-28 13:00:00,98.28,98.37,98.07,98.07,6566.0,87.5861,87.6663,87.399,87.399,6566.0
2021-06-28 13:30:00,98.16,98.73,98.16,98.73,5894.0,87.4792,87.9872,87.4792,87.9872,5894.0
2021-06-28 14:00:00,98.63,98.81,98.58,98.66,5654.0,87.898,88.0585,87.8535,87.9248,5654.0
2021-06-28 14:30:00,98.74,98.89,98.58,98.63,5976.0,87.9961,88.1298,87.8535,87.898,5976.0
2021-06-28 15:00:00,98.63,98.66,98.44,98.56,10280.0,87.898,87.9248,87.7287,87.8357,10280.0
2021-06-28 15:30:00,98.59,98.68,98.4,98.56,49615.0,87.8624,87.9426,87.6931,87.8357,49615.0
2021-06-29 09:30:00,99.28,99.94,99.28,99.74,13756.0,88.4773,89.0655,88.4773,88.8873,13756.0
2021-06-29 10:00:00,99.75,99.97,99.5,99.93,6707.0,88.8962,89.0922,88.6734,89.0566,6707.0
2021-06-29 10:30:00,99.89,100.23,99.87,100.12,10289.0,89.0209,89.324,89.0031,89.2259,10289.0
2021-06-29 11:00:00,100.06,100.45,99.93,100.45,4229.0,89.1724,89.52,89.0566,89.52,4229.0
2021-06-29 11:30:00,100.41,100.43,100.03,100.36,5686.0,89.4844,89.5022,89.1457,89.4398,5686.0
2021-06-29 12:00:00,100.29,100.31,100.1,100.1,3065.0,89.3774,89.3952,89.2081,89.2081,3065.0
2021-06-29 12:30:00,100.06,100.2,99.98,99.98,3280.0,89.1724,89.2972,89.1012,89.1012,3280.0
2021-06-29 13:00:00,100.01,100.01,99.81,99.85,4617.0,89.1279,89.1279,88.9497,88.9853,4617.0
2021-06-29 13:30:00,99.85,99.93,99.64,99.65,5835.0,88.9853,89.0566,88.7981,88.8071,5835.0
2021-06-29 14:00:00,99.59,99.8,99.53,99.65,11265.0,88.7536,88.9407,88.7001,88.8071,11265.0
2021-06-29 14:30:00,99.66,99.69,99.43,99.68,14892.0,88.816,88.8427,88.611,88.8338,14892.0
2021-06-29 15:00:00,99.63,99.84,99.62,99.72,12120.0,88.7892,88.9764,88.7803,88.8694,12120.0
2021-06-29 15:30:00,99.72,99.78,99.53,99.61,68746.0,88.8694,88.9229,88.7001,88.7714,68746.0
2021-06-30 09:30:00,99.52,99.53,98.79,99.04,66934.0,88.6912,88.7001,88.0406,88.2634,66934.0
2021-06-30 10:00:00,99.06,99.25,98.89,98.92,26973.0,88.2813,88.4506,88.1298,88.1565,26973.0
2021-06-30 10:30:00,98.91,99.18,98.68,98.69,18036.0,88.1476,88.3882,87.9426,87.9515,18036.0
2021-06-30 11:00:00,98.75,98.75,98.2,98.48,58169.0,88.005,88.005,87.5148,87.7644,58169.0
2021-06-30 11:30:00,98.43,98.43,97.92,97.98,15947.0,87.7198,87.7198,87.2653,87.3188,15947.0
2021-06-30 12:00:00,97.92,98.03,97.33,97.33,47459.0,87.2653,87.3633,86.7395,86.7395,47459.0
2021-06-30 12:30:00,97.33,97.67,97.33,97.64,17887.0,86.7395,87.0425,86.7395,87.0158,17887.0
2021-06-30 13:00:00,97.55,97.56,97.31,97.51,9640.0,86.9356,86.9445,86.7217,86.8999,9640.0
2021-06-30 13:30:00,97.51,97.77,97.45,97.66,6662.0,86.8999,87.1316,86.8464,87.0336,6662.0
2021-06-30 14:00:00,97.65,97.68,97.48,97.53,9239.0,87.0247,87.0514,86.8732,86.9177,9239.0
2021-06-30 14:30:00,97.5,97.87,97.41,97.86,28224.0,86.891,87.2207,86.8108,87.2118,28224.0
2021-06-30 15:00:00,97.91,98.21,97.68,98.08,52386.0,87.2564,87.5237,87.0514,87.4079,52386.0
2021-06-30 15:30:00,98.05,98.12,97.68,97.7,145881.0,87.3812,87.4435,87.0514,87.0692,145881.0
2021-07-01 09:30:00,97.81,98.19,97.17,97.4,30917.0,87.1673,87.5059,86.5969,86.8019,30917.0
2021-07-01 10:00:00,97.46,97.97,97.28,97.65,23966.0,86.8554,87.3099,86.6949,87.0247,23966.0
2021-07-01 10:30:00,97.66,97.75,97.51,97.72,17573.0,87.0336,87.1138,86.8999,87.0871,17573.0
2021-07-01 11:00:00,97.69,98.16,97.55,97.91,41094.0,87.0603,87.4792,86.9356,87.2564,41094.0
2021-07-01 11:30:00,97.88,97.97,97.64,97.83,27449.0,87.2297,87.3099,87.0158,87.1851,27449.0
2021-07-01 12:00:00,97.81,97.89,97.57,97.72,23227.0,87.1673,87.2386,86.9534,87.0871,23227.0
2021-07-01 12:30:00,97.74,98.35,97.62,98.26,19691.0,87.1049,87.6485,86.9979,87.5683,19691.0
2021-07-01 13:00:00,98.27,98.41,98.25,98.27,6505.0,87.5772,87.702,87.5594,87.5772,6505.0
2021-07-01 13:30:00,98.26,98.34,98.18,98.21,6478.0,87.5683,87.6396,87.497,87.5237,6478.0
2021-07-01 14:00:00,98.2,98.25,98.06,98.23,8925.0,87.5148,87.5594,87.3901,87.5416,8925.0
2021-07-01 14:30:00,98.22,98.47,98.21,98.4,8675.0,87.5327,87.7555,87.5237,87.6931,8675.0
2021-07-01 15:00:00,98.43,98.47,98.27,98.31,12974.0,87.7198,87.7555,87.5772,87.6129,12974.0
2021-07-01 15:30:00,98.32,98.46,97.94,97.95,92118.0,87.6218,87.7465,87.2831,87.292,92118.0
2021-07-02 09:30:00,98.54,98.54,97.21,97.28,19793.0,87.8178,87.8178,86.6326,86.6949,19793.0
2021-07-02 10:00:00,97.1,97.98,97.1,97.98,16889.0,86.5345,87.3188,86.5345,87.3188,16889.0
2021-07-02 10:30:00,98.09,98.35,97.98,98.2,6065.0,87.4168,87.6485,87.3188,87.5148,6065.0
2021-07-02 11:00:00,98.27,98.27,97.93,98.08,9194.0,87.5772,87.5772,87.2742,87.4079,9194.0
2021-07-02 11:30:00,98.13,98.13,97.74,98.0,2900.0,87.4525,87.4525,87.1049,87.3366,2900.0
2021-07-02 12:00:00,98.0,98.06,97.84,97.86,4391.0,87.3366,87.3901,87.194,87.2118,4391.0
2021-07-02 12:30:00,97.86,98.42,97.86,98.28,34264.0,87.2118,87.7109,87.2118,87.5861,34264.0
2021-07-02 13:00:00,98.27,98.44,98.13,98.38,12041.0,87.5772,87.7287,87.4525,87.6752,12041.0
2021-07-02 13:30:00,98.35,98.43,98.18,98.28,8109.0,87.6485,87.7198,87.497,87.5861,8109.0
2021-07-02 14:00:00,98.24,98.29,98.11,98.11,14609.0,87.5505,87.595,87.4346,87.4346,14609.0
2021-07-02 14:30:00,98.07,98.14,97.76,98.03,30593.0,87.399,87.4614,87.1227,87.3633,30593.0
2021-07-02 15:00:00,98.04,98.09,97.96,98.03,13802.0,87.3722,87.4168,87.3009,87.3633,13802.0
2021-07-02 15:30:00,98.0,98.16,97.89,98.16,60187.0,87.3366,87.4792,87.2386,87.4792,60187.0
2021-07-06 09:30:00,96.85,96.85,95.77,95.81,33314.0,86.3117,86.3117,85.3492,85.3849,33314.0
2021-07-06 10:00:00,95.78,95.88,95.0,95.42,65940.0,85.3582,85.4473,84.663,85.0373,65940.0
2021-07-06 10:30:00,95.34,95.36,94.44,94.65,32832.0,84.966,84.9839,84.164,84.3511,32832.0
2021-07-06 11:00:00,94.67,95.07,94.67,94.92,28070.0,84.3689,84.7254,84.3689,84.5917,28070.0
2021-07-06 11:30:00,94.89,95.2,94.84,95.08,6405.0,84.565,84.8413,84.5204,84.7343,6405.0
2021-07-06 12:00:00,95.05,95.05,94.65,94.69,6850.0,84.7076,84.7076,84.3511,84.3868,6850.0
2021-07-06 12:30:00,94.65,94.86,94.52,94.77,12752.0,84.3511,84.5383,84.2353,84.4581,12752.0
2021-07-06 13:00:00,94.82,95.13,94.79,94.98,10009.0,84.5026,84.7789,84.4759,84.6452,10009.0
2021-07-06 13:30:00,94.95,95.03,94.84,94.95,10097.0,84.6185,84.6898,84.5204,84.6185,10097.0
2021-07-06 14:00:00,94.95,95.2,94.95,95.1,7414.0,84.6185,84.8413,84.6185,84.7521,7414.0
2021-07-06 14:30:00,95.06,95.27,95.06,95.2,9961.0,84.7165,84.9036,84.7165,84.8413,9961.0
2021-07-06 15:00:00,95.15,95.55,95.02,95.48,14222.0,84.7967,85.1532,84.6809,85.0908,14222.0
2021-07-06 15:30:00,95.43,95.8,95.2,95.75,89917.0,85.0462,85.376,84.8413,85.3314,89917.0
2021-07-07 09:30:00,94.89,95.34,94.3,94.3,16939.0,84.565,84.966,84.0392,84.0392,16939.0
2021-07-07 10:00:00,94.26,94.31,93.74,93.75,18880.0,84.0035,84.0481,83.5401,83.549,18880.0
2021-07-07 10:30:00,93.85,94.13,93.68,94.11,18443.0,83.6382,83.8877,83.4867,83.8699,18443.0
2021-07-07 11:00:00,94.08,94.86,94.07,94.69,12674.0,83.8431,84.5383,83.8342,84.3868,12674.0
2021-07-07 11:30:00,94.74,95.3,94.74,94.98,8236.0,84.4313,84.9304,84.4313,84.6452,8236.0
2021-07-07 12:00:00,95.06,95.33,95.02,95.02,7038.0,84.7165,84.9571,84.6809,84.6809,7038.0
2021-07-07 12:30:00,95.07,95.36,95.05,95.05,7982.0,84.7254,84.9839,84.7076,84.7076,7982.0
2021-07-07 13:00:00,95.08,95.29,94.84,94.92,6859.0,84.7343,84.9215,84.5204,84.5917,6859.0
2021-07-07 13:30:00,94.97,95.15,94.87,94.98,4770.0,84.6363,84.7967,84.5472,84.6452,4770.0
2021-07-07 14:00:00,95.01,95.18,94.77,94.77,8485.0,84.6719,84.8234,84.4581,84.4581,8485.0
2021-07-07 14:30:00,94.77,95.09,94.63,95.06,18207.0,84.4581,84.7432,84.3333,84.7165,18207.0
2021-07-07 15:00:00,95.06,95.31,94.98,95.25,23263.0,84.7165,84.9393,84.6452,84.8858,23263.0
2021-07-07 15:30:00,95.22,95.46,95.0,95.01,63972.0,84.8591,85.073,84.663,84.6719,63972.0
2021-07-08 09:30:00,93.56,93.83,92.9,93.02,16798.0,83.3797,83.6203,82.7915,82.8985,16798.0
2021-07-08 10:00:00,93.07,93.07,92.42,92.86,22504.0,82.943,82.943,82.3638,82.7559,22504.0
2021-07-08 10:30:00,92.92,93.54,92.81,93.44,20647.0,82.8094,83.3619,82.7113,83.2728,20647.0
2021-07-08 11:00:00,93.37,94.1,93.37,94.02,15702.0,83.2104,83.861,83.2104,83.7897,15702.0
2021-07-08 11:30:00,94.09,94.44,94.09,94.32,8187.0,83.852,84.164,83.852,84.057,8187.0
2021-07-08 12:00:00,94.38,94.63,94.3,94.3,8804.0,84.1105,84.3333,84.0392,84.0392,8804.0
2021-07-08 12:30:00,94.32,94.83,94.32,94.49,17011.0,84.057,84.5115,84.057,84.2085,17011.0
2021-07-08 13:00:00,94.51,94.51,94.26,94.41,5682.0,84.2263,84.2263,84.0035,84.1372,5682.0
2021-07-08 13:30:00,94.38,94.45,94.03,94.03,6699.0,84.1105,84.1729,83.7986,83.7986,6699.0
2021-07-08 14:00:00,94.03,94.03,93.65,93.67,8259.0,83.7986,83.7986,83.4599,83.4777,8259.0
2021-07-08 14:30:00,93.64,93.77,93.56,93.66,8861.0,83.451,83.5669,83.3797,83.4688,8861.0
2021-07-08 15:00:00,93.7,93.82,93.41,93.63,11299.0,83.5045,83.6114,83.246,83.4421,11299.0
2021-07-08 15:30:00,93.66,93.92,93.3,93.64,74975.0,83.4688,83.7005,83.148,83.451,74975.0
2021-07-09 09:30:00,95.07,95.87,95.07,95.72,13049.0,84.7254,85.4384,84.7254,85.3047,13049.0
2021-07-09 10:00:00,95.87,96.06,95.63,95.87,11386.0,85.4384,85.6077,85.2245,85.4384,11386.0
2021-07-09 10:30:00,95.88,96.1,95.59,95.62,7590.0,85.4473,85.6433,85.1888,85.2156,7590.0
2021-07-09 11:00:00,95.63,96.13,95.63,95.95,24890.0,85.2245,85.6701,85.2245,85.5097,24890.0
2021-07-09 11:30:00,95.98,96.31,95.95,96.31,5283.0,85.5364,85.8305,85.5097,85.8305,5283.0
2021-07-09 12:00:00,96.28,96.33,96.05,96.06,4620.0,85.8038,85.8483,85.5988,85.6077,4620.0
2021-07-09 12:30:00,96.03,96.35,95.99,96.35,5365.0,85.581,85.8661,85.5453,85.8661,5365.0
2021-07-09 13:00:00,96.28,96.34,96.1,96.2,5710.0,85.8038,85.8572,85.6433,85.7325,5710.0
2021-07-09 13:30:00,96.16,96.4,96.12,96.25,7520.0,85.6968,85.9107,85.6612,85.777,7520.0
2021-07-09 14:00:00,96.2,96.42,96.16,96.33,4487.0,85.7325,85.9285,85.6968,85.8483,4487.0
2021-07-09 14:30:00,96.32,96.42,96.08,96.18,6407.0,85.8394,85.9285,85.6255,85.7146,6407.0
2021-07-09 15:00:00,96.15,96.17,95.88,95.94,9315.0,85.6879,85.7057,85.4473,85.5007,9315.0
2021-07-09 15:30:00,95.94,96.04,95.78,96.03,46328.0,85.5007,85.5899,85.3582,85.581,46328.0
2021-07-12 09:30:00,95.66,96.46,95.27,96.46,15727.0,85.2512,85.9642,84.9036,85.9642,15727.0
2021-07-12 10:00:00,96.45,96.87,96.06,96.22,8782.0,85.9553,86.3296,85.6077,85.7503,8782.0
2021-07-12 10:30:00,96.3,96.39,95.9,96.31,8906.0,85.8216,85.9018,85.4651,85.8305,8906.0
2021-07-12 11:00:00,96.3,96.32,96.0,96.24,47346.0,85.8216,85.8394,85.5542,85.7681,47346.0
2021-07-12 11:30:00,96.22,96.29,96.12,96.19,9057.0,85.7503,85.8127,85.6612,85.7235,9057.0
2021-07-12 12:00:00,96.17,96.3,95.82,95.87,5905.0,85.7057,85.8216,85.3938,85.4384,5905.0
2021-07-12 12:30:00,95.83,96.04,95.8,95.92,6806.0,85.4027,85.5899,85.376,85.4829,6806.0
2021-07-12 13:00:00,96.05,96.22,95.86,96.22,4006.0,85.5988,85.7503,85.4295,85.7503,4006.0
2021-07-12 13:30:00,96.17,96.25,96.08,96.16,7500.0,85.7057,85.777,85.6255,85.6968,7500.0
2021-07-12 14:00:00,96.19,96.62,96.18,96.62,25724.0,85.7235,86.1068,85.7146,86.1068,25724.0
2021-07-12 14:30:00,96.62,96.71,96.38,96.68,11407.0,86.1068,86.187,85.8929,86.1602,11407.0
2021-07-12 15:00:00,96.72,96.78,96.56,96.72,10815.0,86.1959,86.2493,86.0533,86.1959,10815.0
2021-07-12 15:30:00,96.75,96.75,96.21,96.49,52569.0,86.2226,86.2226,85.7414,85.9909,52569.0
2021-07-13 09:30:00,95.84,96.2,95.73,95.83,19511.0,85.4116,85.7325,85.3136,85.4027,19511.0
2021-07-13 10:00:00,95.81,95.81,95.55,95.65,7529.0,85.3849,85.3849,85.1532,85.2423,7529.0
2021-07-13 10:30:00,95.72,95.81,95.22,95.22,7396.0,85.3047,85.3849,84.8591,84.8591,7396.0
2021-07-13 11:00:00,95.23,95.61,95.17,95.6,15323.0,84.868,85.2067,84.8145,85.1977,15323.0
2021-07-13 11:30:00,95.57,95.83,95.39,95.77,6261.0,85.171,85.4027,85.0106,85.3492,6261.0
2021-07-13 12:00:00,95.84,95.92,95.75,95.77,4550.0,85.4116,85.4829,85.3314,85.3492,4550.0
2021-07-13 12:30:00,95.74,96.06,95.74,96.06,8556.0,85.3225,85.6077,85.3225,85.6077,8556.0
2021-07-13 13:00:00,96.03,96.05,95.74,95.83,8604.0,85.581,85.5988,85.3225,85.4027,8604.0
2021-07-13 13:30:00,95.83,95.93,95.6,95.91,8893.0,85.4027,85.4918,85.1977,85.474,8893.0
2021-07-13 14:00:00,95.79,95.97,95.79,95.87,7983.0,85.3671,85.5275,85.3671,85.4384,7983.0
2021-07-13 14:30:00,95.87,95.91,95.69,95.81,12551.0,85.4384,85.474,85.2779,85.3849,12551.0
2021-07-13 15:00:00,95.78,95.88,95.57,95.62,10575.0,85.3582,85.4473,85.171,85.2156,10575.0
2021-07-13 15:30:00,95.63,95.69,95.15,95.2,60342.0,85.2245,85.2779,84.7967,84.8413,60342.0
2021-07-14 09:30:00,96.0,96.32,95.7,95.7,8315.0,85.5542,85.8394,85.2869,85.2869,8315.0
2021-07-14 10:00:00,95.71,95.84,95.34,95.34,5066.0,85.2958,85.4116,84.966,84.966,5066.0
2021-07-14 10:30:00,95.42,95.52,95.11,95.45,8595.0,85.0373,85.1264,84.7611,85.0641,8595.0
2021-07-14 11:00:00,95.41,95.67,95.26,95.64,24374.0,85.0284,85.2601,84.8947,85.2334,24374.0
2021-07-14 11:30:00,95.75,95.9,95.45,95.54,4083.0,85.3314,85.4651,85.0641,85.1443,4083.0
2021-07-14 12:00:00,95.64,95.82,95.64,95.74,3701.0,85.2334,85.3938,85.2334,85.3225,3701.0
2021-07-14 12:30:00,95.69,95.97,95.69,95.92,5574.0,85.2779,85.5275,85.2779,85.4829,5574.0
2021-07-14 13:00:00,95.9,95.98,95.53,95.73,5134.0,85.4651,85.5364,85.1354,85.3136,5134.0
2021-07-14 13:30:00,95.79,95.87,95.74,95.85,8733.0,85.3671,85.4384,85.3225,85.4205,8733.0
2021-07-14 14:00:00,95.85,95.97,95.76,95.94,12920.0,85.4205,85.5275,85.3403,85.5007,12920.0
2021-07-14 14:30:00,95.97,96.02,95.82,96.02,13797.0,85.5275,85.572,85.3938,85.572,13797.0
2021-07-14 15:00:00,96.0,96.18,95.86,96.18,22614.0,85.5542,85.7146,85.4295,85.7146,22614.0
2021-07-14 15:30:00,96.17,96.19,95.68,95.77,47894.0,85.7057,85.7235,85.269,85.3492,47894.0
2021-07-15 09:30:00,94.04,95.05,93.82,95.05,42278.0,83.8075,84.7076,83.6114,84.7076,42278.0
2021-07-15 10:00:00,94.99,95.63,94.82,94.95,43598.0,84.6541,85.2245,84.5026,84.6185,43598.0
2021-07-15 10:30:00,94.94,95.03,94.54,94.93,54293.0,84.6096,84.6898,84.2531,84.6006,54293.0
2021-07-15 11:00:00,94.94,95.13,94.64,94.83,71666.0,84.6096,84.7789,84.3422,84.5115,71666.0
2021-07-15 11:30:00,94.78,95.47,94.77,95.42,11830.0,84.467,85.0819,84.4581,85.0373,11830.0
2021-07-15 12:00:00,95.34,95.65,95.16,95.48,18624.0,84.966,85.2423,84.8056,85.0908,18624.0
2021-07-15 12:30:00,95.48,95.9,95.38,95.79,20909.0,85.0908,85.4651,85.0017,85.3671,20909.0
2021-07-15 13:00:00,95.72,95.75,95.24,95.28,14314.0,85.3047,85.3314,84.8769,84.9126,14314.0
2021-07-15 13:30:00,95.22,95.28,94.9,94.98,19400.0,84.8591,84.9126,84.5739,84.6452,19400.0
2021-07-15 14:00:00,94.93,95.27,94.77,95.17,21742.0,84.6006,84.9036,84.4581,84.8145,21742.0
2021-07-15 14:30:00,95.17,95.27,94.75,94.81,27809.0,84.8145,84.9036,84.4402,84.4937,27809.0
2021-07-15 15:00:00,94.75,94.82,94.35,94.67,41696.0,84.4402,84.5026,84.0838,84.3689,41696.0
2021-07-15 15:30:00,94.7,95.29,94.66,94.99,156469.0,84.3957,84.9215,84.36,84.6541,156469.0
2021-07-16 09:30:00,90.53,91.98,90.27,90.77,174847.0,80.6794,81.9716,80.4477,80.8933,174847.0
2021-07-16 10:00:00,90.86,91.73,90.46,91.27,72031.0,80.9735,81.7488,80.617,81.3389,72031.0
2021-07-16 10:30:00,91.26,91.69,90.69,91.65,54611.0,81.33,81.7132,80.822,81.6775,54611.0
2021-07-16 11:00:00,91.72,91.91,90.78,90.9,80015.0,81.7399,81.9093,80.9022,81.0091,80015.0
2021-07-16 11:30:00,90.91,91.53,90.83,91.44,36124.0,81.0181,81.5706,80.9468,81.4904,36124.0
2021-07-16 12:00:00,91.44,91.44,90.61,90.75,37251.0,81.4904,81.4904,80.7507,80.8755,37251.0
2021-07-16 12:30:00,90.74,91.21,90.68,91.19,20206.0,80.8666,81.2854,80.8131,81.2676,20206.0
2021-07-16 13:00:00,91.19,91.33,90.99,91.2,27860.0,81.2676,81.3924,81.0894,81.2765,27860.0
2021-07-16 13:30:00,91.2,91.85,91.15,91.36,70317.0,81.2765,81.8558,81.2319,81.4191,70317.0
2021-07-16 14:00:00,91.33,92.07,91.21,91.59,61801.0,81.3924,82.0518,81.2854,81.6241,61801.0
2021-07-16 14:30:00,91.63,91.74,90.95,91.04,46493.0,81.6597,81.7577,81.0537,81.1339,46493.0
2021-07-16 15:00:00,91.0,91.0,90.55,90.55,51948.0,81.0983,81.0983,80.6972,80.6972,51948.0
2021-07-16 15:30:00,90.58,90.68,90.23,90.43,135755.0,80.724,80.8131,80.4121,80.5903,135755.0
2021-07-19 09:30:00,88.86,89.78,88.63,89.11,49540.0,79.1911,80.011,78.9861,79.4139,49540.0
2021-07-19 10:00:00,89.11,89.49,88.6,89.46,26875.0,79.4139,79.7526,78.9594,79.7258,26875.0
2021-07-19 10:30:00,89.46,90.62,89.45,90.21,28891.0,79.7258,80.7596,79.7169,80.3942,28891.0
2021-07-19 11:00:00,90.29,90.65,90.03,90.41,31939.0,80.4655,80.7864,80.2338,80.5725,31939.0
2021-07-19 11:30:00,90.41,91.08,90.36,90.95,16357.0,80.5725,81.1696,80.5279,81.0537,16357.0
2021-07-19 12:00:00,90.94,91.01,90.65,90.68,12717.0,81.0448,81.1072,80.7864,80.8131,12717.0
2021-07-19 12:30:00,90.58,90.86,90.48,90.74,13759.0,80.724,80.9735,80.6349,80.8666,13759.0
2021-07-19 13:00:00,90.79,91.03,90.26,90.3,61935.0,80.9111,81.125,80.4388,80.4744,61935.0
2021-07-19 13:30:00,90.3,90.55,89.82,89.82,18040.0,80.4744,80.6972,80.0467,80.0467,18040.0
2021-07-19 14:00:00,89.9,90.21,89.76,90.14,18202.0,80.118,80.3942,79.9932,80.3318,18202.0
2021-07-19 14:30:00,90.18,90.18,89.7,89.84,31237.0,80.3675,80.3675,79.9397,80.0645,31237.0
2021-07-19 15:00:00,89.95,90.02,89.69,89.94,20902.0,80.1625,80.2249,79.9308,80.1536,20902.0
2021-07-19 15:30:00,89.91,90.86,89.81,90.58,102075.0,80.1269,80.9735,80.0378,80.724,102075.0
2021-07-20 09:30:00,90.68,92.32,90.44,92.32,21049.0,80.8131,82.2746,80.5992,82.2746,21049.0
2021-07-20 10:00:00,92.24,92.86,91.96,92.58,15364.0,82.2033,82.7559,81.9538,82.5063,15364.0
2021-07-20 10:30:00,92.54,92.8,92.41,92.8,17141.0,82.4707,82.7024,82.3548,82.7024,17141.0
2021-07-20 11:00:00,92.8,92.8,91.8,91.84,45300.0,82.7024,82.7024,81.8112,81.8469,45300.0
2021-07-20 11:30:00,91.88,92.62,91.88,92.5,6606.0,81.8825,82.542,81.8825,82.4351,6606.0
2021-07-20 12:00:00,92.54,92.58,92.15,92.43,11539.0,82.4707,82.5063,82.1231,82.3727,11539.0
2021-07-20 12:30:00,92.45,92.69,92.41,92.48,4879.0,82.3905,82.6044,82.3548,82.4172,4879.0
2021-07-20 13:00:00,92.56,92.56,92.04,92.09,8557.0,82.4885,82.4885,82.0251,82.0697,8557.0
2021-07-20 13:30:00,92.09,92.4,92.09,92.4,8745.0,82.0697,82.3459,82.0697,82.3459,8745.0
2021-07-20 14:00:00,92.44,92.64,92.39,92.41,9130.0,82.3816,82.5598,82.337,82.3548,9130.0
2021-07-20 14:30:00,92.44,92.57,92.29,92.46,11760.0,82.3816,82.4974,82.2479,82.3994,11760.0
2021-07-20 15:00:00,92.44,92.84,92.44,92.73,12112.0,82.3816,82.7381,82.3816,82.64,12112.0
2021-07-20 15:30:00,92.73,93.09,92.62,92.72,103728.0,82.64,82.9609,82.542,82.6311,103728.0
2021-07-21 09:30:00,93.62,94.85,93.62,94.76,14585.0,83.4332,84.5293,83.4332,84.4491,14585.0
2021-07-21 10:00:00,94.93,95.02,94.0,94.0,6851.0,84.6006,84.6809,83.7718,83.7718,6851.0
2021-07-21 10:30:00,93.67,94.01,93.57,93.57,11458.0,83.4777,83.7807,83.3886,83.3886,11458.0
2021-07-21 11:00:00,93.56,93.8,93.35,93.67,19023.0,83.3797,83.5936,83.1926,83.4777,19023.0
2021-07-21 11:30:00,93.65,93.92,93.61,93.68,5774.0,83.4599,83.7005,83.4243,83.4867,5774.0
2021-07-21 12:00:00,93.71,93.91,93.65,93.72,6118.0,83.5134,83.6916,83.4599,83.5223,6118.0
2021-07-21 12:30:00,93.73,93.74,93.46,93.54,7471.0,83.5312,83.5401,83.2906,83.3619,7471.0
2021-07-21 13:00:00,93.5,93.76,93.5,93.57,8317.0,83.3262,83.558,83.3262,83.3886,8317.0
2021-07-21 13:30:00,93.54,93.63,93.44,93.46,7716.0,83.3619,83.4421,83.2728,83.2906,7716.0
2021-07-21 14:00:00,93.53,93.6,93.33,93.53,6159.0,83.353,83.4154,83.1747,83.353,6159.0
2021-07-21 14:30:00,93.49,93.49,93.35,93.43,6789.0,83.3173,83.3173,83.1926,83.2639,6789.0
2021-07-21 15:00:00,93.46,93.5,93.21,93.27,15158.0,83.2906,83.3262,83.0678,83.1213,15158.0
2021-07-21 15:30:00,93.28,93.33,92.87,92.88,76622.0,83.1302,83.1747,82.7648,82.7737,76622.0
2021-07-22 09:30:00,92.66,92.7,91.87,92.38,19643.0,82.5776,82.6133,81.8736,82.3281,19643.0
2021-07-22 10:00:00,92.59,92.59,91.93,92.15,11862.0,82.5153,82.5153,81.9271,82.1231,11862.0
2021-07-22 10:30:00,92.31,92.85,92.23,92.59,12706.0,82.2657,82.747,82.1944,82.5153,12706.0
2021-07-22 11:00:00,92.56,92.71,92.36,92.45,16953.0,82.4885,82.6222,82.3103,82.3905,16953.0
2021-07-22 11:30:00,92.37,92.37,91.91,91.94,8430.0,82.3192,82.3192,81.9093,81.936,8430.0
2021-07-22 12:00:00,91.98,92.06,91.66,91.73,9801.0,81.9716,82.0429,81.6865,81.7488,9801.0
2021-07-22 12:30:00,91.73,91.78,91.58,91.61,7938.0,81.7488,81.7934,81.6152,81.6419,7938.0
2021-07-22 13:00:00,91.68,91.83,91.65,91.79,4433.0,81.7043,81.838,81.6775,81.8023,4433.0
2021-07-22 13:30:00,91.8,91.84,91.67,91.74,2104.0,81.8112,81.8469,81.6954,81.7577,2104.0
2021-07-22 14:00:00,91.78,91.99,91.77,91.77,3187.0,81.7934,81.9805,81.7845,81.7845,3187.0
2021-07-22 14:30:00,91.78,91.97,91.78,91.94,5323.0,81.7934,81.9627,81.7934,81.936,5323.0
2021-07-22 15:00:00,91.93,91.93,91.58,91.6,12399.0,81.9271,81.9271,81.6152,81.633,12399.0
2021-07-22 15:30:00,91.61,91.63,91.36,91.44,68841.0,81.6419,81.6597,81.4191,81.4904,68841.0
2021-07-23 09:30:00,94.03,94.31,93.01,93.11,45137.0,83.7986,84.0481,82.8896,82.9787,45137.0
2021-07-23 10:00:00,93.03,93.15,92.66,93.15,15618.0,82.9074,83.0143,82.5776,83.0143,15618.0
2021-07-23 10:30:00,93.08,93.66,93.0,93.24,28842.0,82.9519,83.4688,82.8806,83.0945,28842.0
2021-07-23 11:00:00,93.37,93.72,93.37,93.59,11672.0,83.2104,83.5223,83.2104,83.4065,11672.0
2021-07-23 11:30:00,93.77,93.77,92.9,92.92,46911.0,83.5669,83.5669,82.7915,82.8094,46911.0
2021-07-23 12:00:00,92.88,93.43,92.82,93.43,45750.0,82.7737,83.2639,82.7202,83.2639,45750.0
2021-07-23 12:30:00,93.48,93.63,93.35,93.55,9570.0,83.3084,83.4421,83.1926,83.3708,9570.0
2021-07-23 13:00:00,93.58,93.69,93.51,93.68,4542.0,83.3975,83.4956,83.3352,83.4867,4542.0
2021-07-23 13:30:00,93.7,93.91,93.66,93.89,8198.0,83.5045,83.6916,83.4688,83.6738,8198.0
2021-07-23 14:00:00,93.88,93.91,93.68,93.7,7662.0,83.6649,83.6916,83.4867,83.5045,7662.0
2021-07-23 14:30:00,93.72,93.84,93.69,93.73,12590.0,83.5223,83.6292,83.4956,83.5312,12590.0
2021-07-23 15:00:00,93.72,93.75,93.41,93.52,20246.0,83.5223,83.549,83.246,83.3441,20246.0
2021-07-23 15:30:00,93.55,93.87,93.55,93.84,46014.0,83.3708,83.656,83.3708,83.6292,46014.0
2021-07-26 09:30:00,93.66,94.43,93.66,94.43,17145.0,83.4688,84.155,83.4688,84.155,17145.0
2021-07-26 10:00:00,94.34,94.6,94.28,94.37,14539.0,84.0748,84.3066,84.0214,84.1016,14539.0
2021-07-26 10:30:00,94.27,94.42,93.94,93.94,13422.0,84.0125,84.1461,83.7184,83.7184,13422.0
2021-07-26 11:00:00,93.91,94.8,93.91,94.71,22204.0,83.6916,84.4848,83.6916,84.4046,22204.0
2021-07-26 11:30:00,94.73,94.95,94.6,94.6,31804.0,84.4224,84.6185,84.3066,84.3066,31804.0
2021-07-26 12:00:00,94.49,94.68,94.49,94.57,15124.0,84.2085,84.3778,84.2085,84.2798,15124.0
2021-07-26 12:30:00,94.54,94.77,94.4,94.64,8431.0,84.2531,84.4581,84.1283,84.3422,8431.0
2021-07-26 13:00:00,94.7,94.98,94.65,94.93,12652.0,84.3957,84.6452,84.3511,84.6006,12652.0
2021-07-26 13:30:00,94.93,95.35,94.91,95.32,12015.0,84.6006,84.9749,84.5828,84.9482,12015.0
2021-07-26 14:00:00,95.33,95.66,95.21,95.66,19363.0,84.9571,85.2512,84.8502,85.2512,19363.0
2021-07-26 14:30:00,95.61,95.85,95.59,95.78,18023.0,85.2067,85.4205,85.1888,85.3582,18023.0
2021-07-26 15:00:00,95.77,96.26,95.76,96.09,21190.0,85.3492,85.7859,85.3403,85.6344,21190.0
2021-07-26 15:30:00,96.09,96.5,96.0,96.39,118855.0,85.6344,85.9998,85.5542,85.9018,118855.0
2021-07-27 09:30:00,95.7,96.32,95.33,95.9,38533.0,85.2869,85.8394,84.9571,85.4651,38533.0
2021-07-27 10:00:00,96.03,96.26,95.73,96.15,17800.0,85.581,85.7859,85.3136,85.6879,17800.0
2021-07-27 10:30:00,96.16,96.78,95.95,96.7,19303.0,85.6968,86.2493,85.5097,86.1781,19303.0
2021-07-27 11:00:00,96.59,96.76,96.15,96.26,17181.0,86.08,86.2315,85.6879,85.7859,17181.0
2021-07-27 11:30:00,96.23,96.29,95.75,96.28,7421.0,85.7592,85.8127,85.3314,85.8038,7421.0
2021-07-27 12:00:00,96.22,96.29,95.75,96.09,12653.0,85.7503,85.8127,85.3314,85.6344,12653.0
2021-07-27 12:30:00,96.02,96.33,96.02,96.28,9110.0,85.572,85.8483,85.572,85.8038,9110.0
2021-07-27 13:00:00,96.29,96.58,96.15,96.17,8507.0,85.8127,86.0711,85.6879,85.7057,8507.0
2021-07-27 13:30:00,96.26,96.63,96.21,96.41,12063.0,85.7859,86.1157,85.7414,85.9196,12063.0
2021-07-27 14:00:00,96.37,96.68,96.28,96.63,9577.0,85.884,86.1602,85.8038,86.1157,9577.0
2021-07-27 14:30:00,96.57,96.6,96.39,96.45,7165.0,86.0622,86.0889,85.9018,85.9553,7165.0
2021-07-27 15:00:00,96.5,96.54,96.19,96.23,9555.0,85.9998,86.0355,85.7235,85.7592,9555.0
2021-07-27 15:30:00,96.21,96.91,96.12,96.88,79346.0,85.7414,86.3652,85.6612,86.3385,79346.0
2021-07-28 09:30:00,96.58,97.4,96.4,97.08,30377.0,86.0711,86.8019,85.9107,86.5167,30377.0
2021-07-28 10:00:00,97.17,97.24,96.39,96.64,20494.0,86.5969,86.6593,85.9018,86.1246,20494.0
2021-07-28 10:30:00,96.64,96.76,96.38,96.64,15528.0,86.1246,86.2315,85.8929,86.1246,15528.0
2021-07-28 11:00:00,96.7,97.13,96.55,97.12,15132.0,86.1781,86.5613,86.0444,86.5524,15132.0
2021-07-28 11:30:00,97.13,97.24,97.02,97.24,7825.0,86.5613,86.6593,86.4632,86.6593,7825.0
2021-07-28 12:00:00,97.11,97.23,96.76,96.81,7309.0,86.5434,86.6504,86.2315,86.2761,7309.0
2021-07-28 12:30:00,96.73,96.92,96.73,96.88,8653.0,86.2048,86.3741,86.2048,86.3385,8653.0
2021-07-28 13:00:00,96.92,97.13,96.85,97.0,6733.0,86.3741,86.5613,86.3117,86.4454,6733.0
2021-07-28 13:30:00,97.04,97.23,96.93,96.96,5685.0,86.4811,86.6504,86.383,86.4098,5685.0
2021-07-28 14:00:00,96.96,97.18,96.75,97.11,9508.0,86.4098,86.6058,86.2226,86.5434,9508.0
2021-07-28 14:30:00,97.07,97.59,97.07,97.33,24375.0,86.5078,86.9712,86.5078,86.7395,24375.0
2021-07-28 15:00:00,97.4,97.58,97.17,97.58,20344.0,86.8019,86.9623,86.5969,86.9623,20344.0
2021-07-28 15:30:00,97.53,97.7,97.07,97.25,97362.0,86.9177,87.0692,86.5078,86.6682,97362.0
2021-07-29 09:30:00,97.92,98.48,97.84,98.42,29135.0,87.2653,87.7644,87.194,87.7109,29135.0
2021-07-29 10:00:00,98.48,99.02,98.31,98.95,18921.0,87.7644,88.2456,87.6129,88.1832,18921.0
2021-07-29 10:30:00,98.87,99.29,98.83,99.12,13302.0,88.1119,88.4862,88.0763,88.3347,13302.0
2021-07-29 11:00:00,99.15,99.44,99.05,99.44,10904.0,88.3615,88.6199,88.2723,88.6199,10904.0
2021-07-29 11:30:00,99.57,100.2,99.54,100.09,40661.0,88.7358,89.2972,88.709,89.1992,40661.0
2021-07-29 12:00:00,100.08,100.25,99.95,100.21,10838.0,89.1903,89.3418,89.0744,89.3061,10838.0
2021-07-29 12:30:00,100.12,100.22,99.9,100.05,10971.0,89.2259,89.315,89.0299,89.1635,10971.0
2021-07-29 13:00:00,100.1,100.24,100.06,100.15,2692.0,89.2081,89.3329,89.1724,89.2527,2692.0
2021-07-29 13:30:00,100.11,100.27,100.04,100.2,5768.0,89.217,89.3596,89.1546,89.2972,5768.0
2021-07-29 14:00:00,100.2,100.23,99.94,100.09,14614.0,89.2972,89.324,89.0655,89.1992,14614.0
2021-07-29 14:30:00,100.09,100.3,100.03,100.27,7322.0,89.1992,89.3863,89.1457,89.3596,7322.0
2021-07-29 15:00:00,100.26,100.35,100.1,100.23,26004.0,89.3507,89.4309,89.2081,89.324,26004.0
2021-07-29 15:30:00,100.26,100.4,100.03,100.17,96739.0,89.3507,89.4755,89.1457,89.2705,96739.0
2021-07-30 09:30:00,100.03,101.62,99.77,101.45,51270.0,89.1457,90.5627,88.914,90.4112,51270.0
2021-07-30 10:00:00,101.48,101.6,100.68,100.69,57598.0,90.4379,90.5449,89.725,89.7339,57598.0
2021-07-30 10:30:00,100.66,100.78,100.37,100.59,30979.0,89.7072,89.8141,89.4487,89.6448,30979.0
2021-07-30 11:00:00,100.59,100.66,100.21,100.22,36697.0,89.6448,89.7072,89.3061,89.315,36697.0
2021-07-30 11:30:00,100.22,100.7,100.22,100.3,10240.0,89.315,89.7428,89.315,89.3863,10240.0
2021-07-30 12:00:00,100.3,100.44,99.99,100.38,10012.0,89.3863,89.5111,89.1101,89.4576,10012.0
2021-07-30 12:30:00,100.45,100.59,100.4,100.4,8165.0,89.52,89.6448,89.4755,89.4755,8165.0
2021-07-30 13:00:00,100.38,100.5,100.29,100.45,9890.0,89.4576,89.5646,89.3774,89.52,9890.0
2021-07-30 13:30:00,100.56,100.64,100.5,100.59,8098.0,89.618,89.6893,89.5646,89.6448,8098.0
2021-07-30 14:00:00,100.6,100.74,100.46,100.53,11024.0,89.6537,89.7785,89.5289,89.5913,11024.0
2021-07-30 14:30:00,100.46,100.7,100.34,100.65,14040.0,89.5289,89.7428,89.422,89.6983,14040.0
2021-07-30 15:00:00,100.7,100.77,100.62,100.65,13977.0,89.7428,89.8052,89.6715,89.6983,13977.0
2021-07-30 15:30:00,100.64,101.0,100.63,100.85,93704.0,89.6893,90.0102,89.6804,89.8765,93704.0
2021-08-02 09:30:00,100.51,101.78,100.31,101.07,35407.0,89.5735,90.7053,89.3952,90.0725,35407.0
2021-08-02 10:00:00,100.98,101.28,100.52,100.62,23357.0,89.9923,90.2597,89.5824,89.6715,23357.0
2021-08-02 10:30:00,100.68,100.71,99.77,99.79,20426.0,89.725,89.7517,88.914,88.9318,20426.0
2021-08-02 11:00:00,99.72,99.96,99.51,99.67,28713.0,88.8694,89.0833,88.6823,88.8249,28713.0
2021-08-02 11:30:00,99.61,99.77,99.33,99.33,11082.0,88.7714,88.914,88.5219,88.5219,11082.0
2021-08-02 12:00:00,99.3,99.44,99.07,99.44,8645.0,88.4951,88.6199,88.2902,88.6199,8645.0
2021-08-02 12:30:00,99.41,99.78,99.41,99.65,9941.0,88.5932,88.9229,88.5932,88.8071,9941.0
2021-08-02 13:00:00,99.7,99.89,99.49,99.8,16306.0,88.8516,89.0209,88.6645,88.9407,16306.0
2021-08-02 13:30:00,99.76,99.86,99.53,99.67,8378.0,88.9051,88.9942,88.7001,88.8249,8378.0
2021-08-02 14:00:00,99.69,99.99,99.66,99.8,9387.0,88.8427,89.1101,88.816,88.9407,9387.0
2021-08-02 14:30:00,99.69,99.84,99.51,99.63,10726.0,88.8427,88.9764,88.6823,88.7892,10726.0
2021-08-02 15:00:00,99.62,99.67,99.48,99.53,17823.0,88.7803,88.8249,88.6556,88.7001,17823.0
2021-08-02 15:30:00,99.53,99.57,98.93,99.08,77206.0,88.7001,88.7358,88.1654,88.2991,77206.0
2021-08-03 09:30:00,98.89,98.96,97.71,98.1,28468.0,88.1298,88.1921,87.0782,87.4257,28468.0
2021-08-03 10:00:00,98.23,98.74,97.85,98.67,13113.0,87.5416,87.9961,87.2029,87.9337,13113.0
2021-08-03 10:30:00,98.65,99.5,98.57,98.99,23234.0,87.9159,88.6734,87.8446,88.2189,23234.0
2021-08-03 11:00:00,99.04,99.33,99.04,99.25,12861.0,88.2634,88.5219,88.2634,88.4506,12861.0
2021-08-03 11:30:00,99.29,99.55,99.29,99.34,4856.0,88.4862,88.7179,88.4862,88.5308,4856.0
2021-08-03 12:00:00,99.28,99.35,99.11,99.14,6595.0,88.4773,88.5397,88.3258,88.3526,6595.0
2021-08-03 12:30:00,99.15,99.36,99.14,99.22,7044.0,88.3615,88.5486,88.3526,88.4238,7044.0
2021-08-03 13:00:00,99.29,99.39,99.21,99.34,6858.0,88.4862,88.5754,88.4149,88.5308,6858.0
2021-08-03 13:30:00,99.29,99.79,99.29,99.69,10023.0,88.4862,88.9318,88.4862,88.8427,10023.0
2021-08-03 14:00:00,99.69,99.8,99.56,99.64,18692.0,88.8427,88.9407,88.7269,88.7981,18692.0
2021-08-03 14:30:00,99.62,99.8,99.5,99.51,17435.0,88.7803,88.9407,88.6734,88.6823,17435.0
2021-08-03 15:00:00,99.55,99.57,99.42,99.42,18975.0,88.7179,88.7358,88.6021,88.6021,18975.0
2021-08-03 15:30:00,99.42,99.94,99.38,99.94,95553.0,88.6021,89.0655,88.5664,89.0655,95553.0
2021-08-04 09:30:00,98.52,98.79,98.05,98.05,30848.0,87.8,88.0406,87.3812,87.3812,30848.0
2021-08-04 10:00:00,98.08,98.46,98.08,98.31,14721.0,87.4079,87.7465,87.4079,87.6129,14721.0
2021-08-04 10:30:00,98.26,98.89,98.04,98.89,17971.0,87.5683,88.1298,87.3722,88.1298,17971.0
2021-08-04 11:00:00,98.89,99.0,98.5,98.67,18590.0,88.1298,88.2278,87.7822,87.9337,18590.0
2021-08-04 11:30:00,98.59,98.66,98.32,98.33,10906.0,87.8624,87.9248,87.6218,87.6307,10906.0
2021-08-04 12:00:00,98.32,98.73,98.24,98.66,10449.0,87.6218,87.9872,87.5505,87.9248,10449.0
2021-08-04 12:30:00,98.69,98.89,98.55,98.87,11516.0,87.9515,88.1298,87.8268,88.1119,11516.0
2021-08-04 13:00:00,98.83,98.91,98.42,98.52,9488.0,88.0763,88.1476,87.7109,87.8,9488.0
2021-08-04 13:30:00,98.54,98.82,98.43,98.72,10444.0,87.8178,88.0674,87.7198,87.9783,10444.0
2021-08-04 14:00:00,98.69,98.69,98.09,98.12,15855.0,87.9515,87.9515,87.4168,87.4435,15855.0
2021-08-04 14:30:00,98.09,98.2,97.76,97.84,21562.0,87.4168,87.5148,87.1227,87.194,21562.0
2021-08-04 15:00:00,97.84,97.84,97.5,97.65,19904.0,87.194,87.194,86.891,87.0247,19904.0
2021-08-04 15:30:00,97.68,97.68,97.02,97.02,102533.0,87.0514,87.0514,86.4632,86.4632,102533.0
2021-08-05 09:30:00,98.0,98.63,97.9,98.25,15152.0,87.3366,87.898,87.2475,87.5594,15152.0
2021-08-05 10:00:00,98.27,98.6,98.12,98.56,19620.0,87.5772,87.8713,87.4435,87.8357,19620.0
2021-08-05 10:30:00,98.6,98.94,98.47,98.7,20484.0,87.8713,88.1743,87.7555,87.9604,20484.0
2021-08-05 11:00:00,98.7,98.71,98.39,98.46,13747.0,87.9604,87.9693,87.6842,87.7465,13747.0
2021-08-05 11:30:00,98.45,98.62,98.25,98.62,8533.0,87.7376,87.8891,87.5594,87.8891,8533.0
2021-08-05 12:00:00,98.6,98.62,98.42,98.43,4220.0,87.8713,87.8891,87.7109,87.7198,4220.0
2021-08-05 12:30:00,98.46,98.48,98.23,98.24,10709.0,87.7465,87.7644,87.5416,87.5505,10709.0
2021-08-05 13:00:00,98.28,98.48,98.28,98.48,6714.0,87.5861,87.7644,87.5861,87.7644,6714.0
2021-08-05 13:30:00,98.51,98.64,98.31,98.57,5403.0,87.7911,87.907,87.6129,87.8446,5403.0
2021-08-05 14:00:00,98.52,98.57,98.35,98.43,7589.0,87.8,87.8446,87.6485,87.7198,7589.0
2021-08-05 14:30:00,98.42,98.49,98.21,98.22,9334.0,87.7109,87.7733,87.5237,87.5327,9334.0
2021-08-05 15:00:00,98.19,98.32,98.12,98.3,15316.0,87.5059,87.6218,87.4435,87.604,15316.0
2021-08-05 15:30:00,98.29,98.46,98.15,98.2,39822.0,87.595,87.7465,87.4703,87.5148,39822.0
2021-08-06 09:30:00,98.79,99.12,98.39,98.69,44984.0,88.0406,88.3347,87.6842,87.9515,44984.0
2021-08-06 10:00:00,98.65,99.12,98.48,99.02,18451.0,87.9159,88.3347,87.7644,88.2456,18451.0
2021-08-06 10:30:00,99.02,99.27,98.76,99.01,18739.0,88.2456,88.4684,88.0139,88.2367,18739.0
2021-08-06 11:00:00,99.0,99.08,98.48,98.86,34417.0,88.2278,88.2991,87.7644,88.103,34417.0
2021-08-06 11:30:00,98.79,99.2,98.68,99.18,7462.0,88.0406,88.406,87.9426,88.3882,7462.0
2021-08-06 12:00:00,99.2,99.27,99.03,99.24,11501.0,88.406,88.4684,88.2545,88.4417,11501.0
2021-08-06 12:30:00,99.08,99.31,98.93,99.21,3554.0,88.2991,88.5041,88.1654,88.4149,3554.0
2021-08-06 13:00:00,99.21,99.29,99.15,99.29,6173.0,88.4149,88.4862,88.3615,88.4862,6173.0
2021-08-06 13:30:00,99.2,99.25,99.06,99.2,3969.0,88.406,88.4506,88.2813,88.406,3969.0
2021-08-06 14:00:00,99.17,99.33,99.06,99.33,5700.0,88.3793,88.5219,88.2813,88.5219,5700.0
2021-08-06 14:30:00,99.34,99.39,99.1,99.12,8124.0,88.5308,88.5754,88.3169,88.3347,8124.0
2021-08-06 15:00:00,99.13,99.3,99.08,99.08,16004.0,88.3436,88.4951,88.2991,88.2991,16004.0
2021-08-06 15:30:00,99.08,99.26,99.04,99.25,78993.0,88.2991,88.4595,88.2634,88.4506,78993.0
2021-08-09 09:30:00,98.22,98.22,97.82,98.08,11373.0,87.5327,87.5327,87.1762,87.4079,11373.0
2021-08-09 10:00:00,98.19,98.26,97.48,97.67,7734.0,87.5059,87.5683,86.8732,87.0425,7734.0
2021-08-09 10:30:00,97.69,97.9,97.56,97.63,5512.0,87.0603,87.2475,86.9445,87.0069,5512.0
2021-08-09 11:00:00,97.52,97.9,97.33,97.9,23984.0,86.9088,87.2475,86.7395,87.2475,23984.0
2021-08-09 11:30:00,97.84,98.08,97.82,97.92,9638.0,87.194,87.4079,87.1762,87.2653,9638.0
2021-08-09 12:00:00,97.98,98.09,97.67,97.67,7309.0,87.3188,87.4168,87.0425,87.0425,7309.0
2021-08-09 12:30:00,97.65,97.65,97.36,97.57,27457.0,87.0247,87.0247,86.7662,86.9534,27457.0
2021-08-09 13:00:00,97.59,97.6,97.17,97.2,49677.0,86.9712,86.9801,86.5969,86.6236,49677.0
2021-08-09 13:30:00,97.22,97.29,96.95,97.0,46812.0,86.6415,86.7039,86.4008,86.4454,46812.0
2021-08-09 14:00:00,97.01,97.43,96.77,97.4,57524.0,86.4543,86.8286,86.2404,86.8019,57524.0
2021-08-09 14:30:00,97.38,97.72,97.32,97.58,9442.0,86.7841,87.0871,86.7306,86.9623,9442.0
2021-08-09 15:00:00,97.59,97.82,97.54,97.66,10129.0,86.9712,87.1762,86.9266,87.0336,10129.0
2021-08-09 15:30:00,97.74,97.91,97.49,97.49,41092.0,87.1049,87.2564,86.8821,86.8821,41092.0
2021-08-10 09:30:00,97.29,97.52,96.81,96.81,16688.0,86.7039,86.9088,86.2761,86.2761,16688.0
2021-08-10 10:00:00,96.72,97.76,96.72,97.71,8533.0,86.1959,87.1227,86.1959,87.0782,8533.0
2021-08-10 10:30:00,97.7,98.18,97.56,98.06,9694.0,87.0692,87.497,86.9445,87.3901,9694.0
2021-08-10 11:00:00,98.01,98.02,97.79,97.95,14269.0,87.3455,87.3544,87.1494,87.292,14269.0
2021-08-10 11:30:00,97.91,98.03,97.6,97.6,16325.0,87.2564,87.3633,86.9801,86.9801,16325.0
2021-08-10 12:00:00,97.62,97.68,97.5,97.64,6529.0,86.9979,87.0514,86.891,87.0158,6529.0
2021-08-10 12:30:00,97.64,97.78,97.59,97.6,16617.0,87.0158,87.1405,86.9712,86.9801,16617.0
2021-08-10 13:00:00,97.53,97.86,97.53,97.79,6449.0,86.9177,87.2118,86.9177,87.1494,6449.0
2021-08-10 13:30:00,97.76,97.85,97.46,97.84,30290.0,87.1227,87.2029,86.8554,87.194,30290.0
2021-08-10 14:00:00,97.84,98.41,97.84,98.37,34979.0,87.194,87.702,87.194,87.6663,34979.0
2021-08-10 14:30:00,98.37,98.42,98.1,98.22,10726.0,87.6663,87.7109,87.4257,87.5327,10726.0
2021-08-10 15:00:00,98.26,98.27,98.01,98.19,10069.0,87.5683,87.5772,87.3455,87.5059,10069.0
2021-08-10 15:30:00,98.22,98.36,98.02,98.05,29002.0,87.5327,87.6574,87.3544,87.3812,29002.0
2021-08-11 09:30:00,97.84,97.98,97.42,97.89,15077.0,87.194,87.3188,86.8197,87.2386,15077.0
2021-08-11 10:00:00,98.08,98.08,97.51,97.53,6124.0,87.4079,87.4079,86.8999,86.9177,6124.0
2021-08-11 10:30:00,97.53,97.87,97.46,97.87,11574.0,86.9177,87.2207,86.8554,87.2207,11574.0
2021-08-11 11:00:00,97.92,97.94,97.51,97.89,14538.0,87.2653,87.2831,86.8999,87.2386,14538.0
2021-08-11 11:30:00,97.93,98.14,97.93,98.06,4544.0,87.2742,87.4614,87.2742,87.3901,4544.0
2021-08-11 12:00:00,98.01,98.14,98.01,98.01,3122.0,87.3455,87.4614,87.3455,87.3455,3122.0
2021-08-11 12:30:00,98.07,98.14,98.0,98.11,7416.0,87.399,87.4614,87.3366,87.4346,7416.0
2021-08-11 13:00:00,98.19,98.66,98.19,98.57,8079.0,87.5059,87.9248,87.5059,87.8446,8079.0
2021-08-11 13:30:00,98.55,98.74,98.48,98.74,10462.0,87.8268,87.9961,87.7644,87.9961,10462.0
2021-08-11 14:00:00,98.73,98.75,98.53,98.62,9963.0,87.9872,88.005,87.8089,87.8891,9963.0
2021-08-11 14:30:00,98.64,98.72,98.55,98.66,7544.0,87.907,87.9783,87.8268,87.9248,7544.0
2021-08-11 15:00:00,98.7,98.7,98.35,98.43,15465.0,87.9604,87.9604,87.6485,87.7198,15465.0
2021-08-11 15:30:00,98.44,98.54,98.19,98.52,80666.0,87.7287,87.8178,87.5059,87.8,80666.0
2021-08-12 09:30:00,98.79,98.8,98.0,98.05,14020.0,88.0406,88.0495,87.3366,87.3812,14020.0
2021-08-12 10:00:00,98.16,98.24,98.02,98.15,2987.0,87.4792,87.5505,87.3544,87.4703,2987.0
2021-08-12 10:30:00,98.22,98.23,97.81,97.81,7744.0,87.5327,87.5416,87.1673,87.1673,7744.0
2021-08-12 11:00:00,97.8,98.24,97.76,98.18,8479.0,87.1584,87.5505,87.1227,87.497,8479.0
2021-08-12 11:30:00,98.11,98.59,98.04,98.59,6896.0,87.4346,87.8624,87.3722,87.8624,6896.0
2021-08-12 12:00:00,98.65,98.83,98.61,98.78,6212.0,87.9159,88.0763,87.8802,88.0317,6212.0
2021-08-12 12:30:00,98.8,98.98,98.73,98.97,5921.0,88.0495,88.21,87.9872,88.2011,5921.0
2021-08-12 13:00:00,98.88,98.88,98.52,98.73,4950.0,88.1208,88.1208,87.8,87.9872,4950.0
2021-08-12 13:30:00,98.68,98.78,98.61,98.78,4057.0,87.9426,88.0317,87.8802,88.0317,4057.0
2021-08-12 14:00:00,98.78,98.99,98.68,98.9,9009.0,88.0317,88.2189,87.9426,88.1387,9009.0
2021-08-12 14:30:00,98.88,98.91,98.59,98.59,7420.0,88.1208,88.1476,87.8624,87.8624,7420.0
2021-08-12 15:00:00,98.54,98.59,98.36,98.41,5858.0,87.8178,87.8624,87.6574,87.702,5858.0
2021-08-12 15:30:00,98.44,98.84,98.44,98.83,52768.0,87.7287,88.0852,87.7287,88.0763,52768.0
2021-08-13 09:30:00,99.05,99.05,98.62,98.9,13933.0,88.2723,88.2723,87.8891,88.1387,13933.0
2021-08-13 10:00:00,98.74,98.77,98.15,98.77,24973.0,87.9961,88.0228,87.4703,88.0228,24973.0
2021-08-13 10:30:00,98.77,98.8,98.56,98.61,5131.0,88.0228,88.0495,87.8357,87.8802,5131.0
2021-08-13 11:00:00,98.67,98.88,98.57,98.88,10138.0,87.9337,88.1208,87.8446,88.1208,10138.0
2021-08-13 11:30:00,98.77,98.92,98.53,98.53,4161.0,88.0228,88.1565,87.8089,87.8089,4161.0
2021-08-13 12:00:00,98.57,98.73,98.57,98.64,2850.0,87.8446,87.9872,87.8446,87.907,2850.0
2021-08-13 12:30:00,98.65,98.69,98.58,98.63,3877.0,87.9159,87.9515,87.8535,87.898,3877.0
2021-08-13 13:00:00,98.65,98.66,98.48,98.57,3217.0,87.9159,87.9248,87.7644,87.8446,3217.0
2021-08-13 13:30:00,98.57,98.82,98.53,98.8,5227.0,87.8446,88.0674,87.8089,88.0495,5227.0
2021-08-13 14:00:00,98.77,98.8,98.69,98.75,5411.0,88.0228,88.0495,87.9515,88.005,5411.0
2021-08-13 14:30:00,98.7,98.7,98.32,98.32,5200.0,87.9604,87.9604,87.6218,87.6218,5200.0
2021-08-13 15:00:00,98.31,98.44,98.13,98.13,14084.0,87.6129,87.7287,87.4525,87.4525,14084.0
2021-08-13 15:30:00,98.15,98.23,97.84,97.94,54105.0,87.4703,87.5416,87.194,87.2831,54105.0
2021-08-16 09:30:00,97.99,98.24,97.29,97.43,21019.0,87.3277,87.5505,86.7039,86.8286,21019.0
2021-08-16 10:00:00,97.41,98.21,97.41,97.91,10758.0,86.8108,87.5237,86.8108,87.2564,10758.0
2021-08-16 10:30:00,98.03,98.24,97.8,97.85,5163.0,87.3633,87.5505,87.1584,87.2029,5163.0
2021-08-16 11:00:00,97.92,98.21,97.75,98.09,11437.0,87.2653,87.5237,87.1138,87.4168,11437.0
2021-08-16 11:30:00,98.1,98.12,97.78,97.87,2406.0,87.4257,87.4435,87.1405,87.2207,2406.0
2021-08-16 12:00:00,97.8,97.86,97.71,97.75,4809.0,87.1584,87.2118,87.0782,87.1138,4809.0
2021-08-16 12:30:00,97.74,97.94,97.74,97.94,1511.0,87.1049,87.2831,87.1049,87.2831,1511.0
2021-08-16 13:00:00,97.93,97.96,97.81,97.84,2300.0,87.2742,87.3009,87.1673,87.194,2300.0
2021-08-16 13:30:00,97.82,97.84,97.72,97.84,2759.0,87.1762,87.194,87.0871,87.194,2759.0
2021-08-16 14:00:00,97.89,98.08,97.85,97.98,4869.0,87.2386,87.4079,87.2029,87.3188,4869.0
2021-08-16 14:30:00,97.92,98.08,97.82,97.98,2127.0,87.2653,87.4079,87.1762,87.3188,2127.0
2021-08-16 15:00:00,98.05,98.28,97.96,98.22,3318.0,87.3812,87.5861,87.3009,87.5327,3318.0
2021-08-16 15:30:00,98.18,98.3,98.09,98.3,15623.0,87.497,87.604,87.4168,87.604,15623.0
2021-08-17 09:30:00,97.01,97.04,95.7,95.7,24672.0,86.4543,86.4811,85.2869,85.2869,24672.0
2021-08-17 10:00:00,95.7,96.16,95.5,95.99,28112.0,85.2869,85.6968,85.1086,85.5453,28112.0
2021-08-17 10:30:00,95.98,95.98,95.28,95.37,17286.0,85.5364,85.5364,84.9126,84.9928,17286.0
2021-08-17 11:00:00,95.39,95.48,95.0,95.06,29963.0,85.0106,85.0908,84.663,84.7165,29963.0
2021-08-17 11:30:00,95.11,95.9,95.04,95.89,88071.0,84.7611,85.4651,84.6987,85.4562,88071.0
2021-08-17 12:00:00,95.85,96.32,95.69,96.25,124879.0,85.4205,85.8394,85.2779,85.777,124879.0
2021-08-17 12:30:00,96.21,96.28,94.93,94.96,89953.0,85.7414,85.8038,84.6006,84.6274,89953.0
2021-08-17 13:00:00,95.02,95.31,94.94,95.0,17302.0,84.6809,84.9393,84.6096,84.663,17302.0
2021-08-17 13:30:00,95.06,95.07,94.58,95.0,11668.0,84.7165,84.7254,84.2887,84.663,11668.0
2021-08-17 14:00:00,95.03,95.23,94.74,94.74,7962.0,84.6898,84.868,84.4313,84.4313,7962.0
2021-08-17 14:30:00,94.79,95.05,94.69,95.05,15923.0,84.4759,84.7076,84.3868,84.7076,15923.0
2021-08-17 15:00:00,94.96,95.1,94.84,95.02,11359.0,84.6274,84.7521,84.5204,84.6809,11359.0
2021-08-17 15:30:00,95.06,95.31,94.98,95.28,51576.0,84.7165,84.9393,84.6452,84.9126,51576.0
2021-08-18 09:30:00,93.78,94.74,93.47,94.7,48399.0,83.5758,84.4313,83.2995,84.3957,48399.0
2021-08-18 10:00:00,94.7,95.39,94.69,94.81,37711.0,84.3957,85.0106,84.3868,84.4937,37711.0
2021-08-18 10:30:00,94.69,95.44,94.66,95.24,29992.0,84.3868,85.0552,84.36,84.8769,29992.0
2021-08-18 11:00:00,95.28,95.46,94.99,95.29,23486.0,84.9126,85.073,84.6541,84.9215,23486.0
2021-08-18 11:30:00,95.32,95.62,95.32,95.59,4700.0,84.9482,85.2156,84.9482,85.1888,4700.0
2021-08-18 12:00:00,95.58,95.72,95.46,95.55,7520.0,85.1799,85.3047,85.073,85.1532,7520.0
2021-08-18 12:30:00,95.57,95.59,95.5,95.55,9718.0,85.171,85.1888,85.1086,85.1532,9718.0
2021-08-18 13:00:00,95.58,95.62,95.53,95.61,6590.0,85.1799,85.2156,85.1354,85.2067,6590.0
2021-08-18 13:30:00,95.63,95.78,95.61,95.75,8209.0,85.2245,85.3582,85.2067,85.3314,8209.0
2021-08-18 14:00:00,95.75,95.89,95.34,95.59,18525.0,85.3314,85.4562,84.966,85.1888,18525.0
2021-08-18 14:30:00,95.66,95.79,95.58,95.64,6465.0,85.2512,85.3671,85.1799,85.2334,6465.0
2021-08-18 15:00:00,95.64,95.64,95.4,95.41,9496.0,85.2334,85.2334,85.0195,85.0284,9496.0
2021-08-18 15:30:00,95.39,95.51,94.78,94.78,83399.0,85.0106,85.1175,84.467,84.467,83399.0
2021-08-19 09:30:00,91.4,92.54,91.22,91.45,99830.0,81.4547,82.4707,81.2943,81.4993,99830.0
2021-08-19 10:00:00,91.45,91.85,91.45,91.64,25832.0,81.4993,81.8558,81.4993,81.6686,25832.0
2021-08-19 10:30:00,91.54,91.54,90.82,91.04,12498.0,81.5795,81.5795,80.9379,81.1339,12498.0
2021-08-19 11:00:00,91.0,91.03,90.65,90.72,59742.0,81.0983,81.125,80.7864,80.8487,59742.0
2021-08-19 11:30:00,90.72,91.97,90.71,91.86,62055.0,80.8487,81.9627,80.8398,81.8647,62055.0
2021-08-19 12:00:00,91.88,92.17,91.59,92.14,39324.0,81.8825,82.141,81.6241,82.1142,39324.0
2021-08-19 12:30:00,92.14,92.39,91.87,92.39,26970.0,82.1142,82.337,81.8736,82.337,26970.0
2021-08-19 13:00:00,92.33,92.44,91.81,92.22,57969.0,82.2836,82.3816,81.8201,82.1855,57969.0
2021-08-19 13:30:00,92.28,92.35,91.83,92.0,33680.0,82.239,82.3014,81.838,81.9895,33680.0
2021-08-19 14:00:00,92.0,92.15,91.84,91.98,17706.0,81.9895,82.1231,81.8469,81.9716,17706.0
2021-08-19 14:30:00,91.99,92.26,91.84,92.08,21660.0,81.9805,82.2212,81.8469,82.0608,21660.0
2021-08-19 15:00:00,92.15,92.21,91.87,92.01,16821.0,82.1231,82.1766,81.8736,81.9984,16821.0
2021-08-19 15:30:00,92.06,92.06,91.42,91.53,56927.0,82.0429,82.0429,81.4726,81.5706,56927.0
2021-08-20 09:30:00,89.85,90.31,89.14,89.53,71145.0,80.0734,80.4833,79.4407,79.7882,71145.0
2021-08-20 10:00:00,89.54,89.86,89.39,89.54,28597.0,79.7971,80.0823,79.6635,79.7971,28597.0
2021-08-20 10:30:00,89.53,89.95,89.53,89.68,37098.0,79.7882,80.1625,79.7882,79.9219,37098.0
2021-08-20 11:00:00,89.69,90.54,89.62,90.18,60648.0,79.9308,80.6883,79.8684,80.3675,60648.0
2021-08-20 11:30:00,90.21,90.78,90.21,90.73,16321.0,80.3942,80.9022,80.3942,80.8576,16321.0
2021-08-20 12:00:00,90.73,90.75,90.34,90.61,10555.0,80.8576,80.8755,80.5101,80.7507,10555.0
2021-08-20 12:30:00,90.58,90.89,90.58,90.71,7004.0,80.724,81.0002,80.724,80.8398,7004.0
2021-08-20 13:00:00,90.73,90.91,90.63,90.89,8502.0,80.8576,81.0181,80.7685,81.0002,8502.0
2021-08-20 13:30:00,90.85,90.85,90.49,90.49,9468.0,80.9646,80.9646,80.6438,80.6438,9468.0
2021-08-20 14:00:00,90.51,90.77,90.39,90.39,12122.0,80.6616,80.8933,80.5546,80.5546,12122.0
2021-08-20 14:30:00,90.41,90.45,90.12,90.31,7706.0,80.5725,80.6081,80.314,80.4833,7706.0
2021-08-20 15:00:00,90.28,90.6,90.27,90.6,8999.0,80.4566,80.7418,80.4477,80.7418,8999.0
2021-08-20 15:30:00,90.56,90.87,90.52,90.72,62267.0,80.7061,80.9824,80.6705,80.8487,62267.0
2021-08-23 09:30:00,90.53,90.65,90.0,90.23,37354.0,80.6794,80.7864,80.2071,80.4121,37354.0
2021-08-23 10:00:00,90.22,90.52,90.13,90.19,11170.0,80.4031,80.6705,80.3229,80.3764,11170.0
2021-08-23 10:30:00,90.13,90.62,90.08,90.59,24460.0,80.3229,80.7596,80.2784,80.7329,24460.0
2021-08-23 11:00:00,90.5,90.71,90.4,90.54,14769.0,80.6527,80.8398,80.5636,80.6883,14769.0
2021-08-23 11:30:00,90.54,90.73,90.54,90.72,3800.0,80.6883,80.8576,80.6883,80.8487,3800.0
2021-08-23 12:00:00,90.73,90.73,90.62,90.66,10602.0,80.8576,80.8576,80.7596,80.7953,10602.0
2021-08-23 12:30:00,90.66,90.71,90.49,90.56,6088.0,80.7953,80.8398,80.6438,80.7061,6088.0
2021-08-23 13:00:00,90.55,90.66,90.51,90.57,4530.0,80.6972,80.7953,80.6616,80.7151,4530.0
2021-08-23 13:30:00,90.62,90.69,90.52,90.68,4306.0,80.7596,80.822,80.6705,80.8131,4306.0
2021-08-23 14:00:00,90.74,90.84,90.7,90.74,6706.0,80.8666,80.9557,80.8309,80.8666,6706.0
2021-08-23 14:30:00,90.76,90.85,90.72,90.81,6200.0,80.8844,80.9646,80.8487,80.9289,6200.0
2021-08-23 15:00:00,90.81,90.82,90.61,90.77,8626.0,80.9289,80.9379,80.7507,80.8933,8626.0
2021-08-23 15:30:00,90.79,90.81,90.49,90.53,31904.0,80.9111,80.9289,80.6438,80.6794,31904.0
2021-08-24 09:30:00,91.27,91.77,90.96,91.71,15502.0,81.3389,81.7845,81.0626,81.731,15502.0
2021-08-24 10:00:00,91.71,91.71,91.16,91.34,9430.0,81.731,81.731,81.2409,81.4013,9430.0
2021-08-24 10:30:00,91.4,91.64,91.32,91.56,6760.0,81.4547,81.6686,81.3834,81.5973,6760.0
2021-08-24 11:00:00,91.59,91.7,91.37,91.49,7042.0,81.6241,81.7221,81.428,81.535,7042.0
2021-08-24 11:30:00,91.48,91.63,91.32,91.63,4938.0,81.526,81.6597,81.3834,81.6597,4938.0
2021-08-24 12:00:00,91.65,91.79,91.64,91.73,6556.0,81.6775,81.8023,81.6686,81.7488,6556.0
2021-08-24 12:30:00,91.75,91.98,91.73,91.97,10827.0,81.7667,81.9716,81.7488,81.9627,10827.0
2021-08-24 13:00:00,91.99,92.1,91.98,92.06,5429.0,81.9805,82.0786,81.9716,82.0429,5429.0
2021-08-24 13:30:00,92.06,92.25,92.06,92.24,7205.0,82.0429,82.2123,82.0429,82.2033,7205.0
2021-08-24 14:00:00,92.25,92.35,92.11,92.33,8842.0,82.2123,82.3014,82.0875,82.2836,8842.0
2021-08-24 14:30:00,92.33,92.45,92.31,92.45,7232.0,82.2836,82.3905,82.2657,82.3905,7232.0
2021-08-24 15:00:00,92.38,92.44,92.32,92.42,11763.0,82.3281,82.3816,82.2746,82.3638,11763.0
2021-08-24 15:30:00,92.4,92.41,91.94,92.17,52504.0,82.3459,82.3548,81.936,82.141,52504.0
2021-08-25 09:30:00,92.39,92.39,91.82,92.19,10452.0,82.337,82.337,81.829,82.1588,10452.0
2021-08-25 10:00:00,92.34,92.34,91.75,91.95,9194.0,82.2925,82.2925,81.7667,81.9449,9194.0
2021-08-25 10:30:00,91.88,92.05,91.63,91.63,4300.0,81.8825,82.034,81.6597,81.6597,4300.0
2021-08-25 11:00:00,91.65,91.73,91.5,91.55,16940.0,81.6775,81.7488,81.5439,81.5884,16940.0
2021-08-25 11:30:00,91.56,91.7,91.36,91.47,5340.0,81.5973,81.7221,81.4191,81.5171,5340.0
2021-08-25 12:00:00,91.42,91.67,91.42,91.49,14627.0,81.4726,81.6954,81.4726,81.535,14627.0
2021-08-25 12:30:00,91.56,91.63,91.42,91.43,3907.0,81.5973,81.6597,81.4726,81.4815,3907.0
2021-08-25 13:00:00,91.47,91.47,91.3,91.32,3300.0,81.5171,81.5171,81.3656,81.3834,3300.0
2021-08-25 13:30:00,91.41,91.41,91.24,91.32,3555.0,81.4637,81.4637,81.3122,81.3834,3555.0
2021-08-25 14:00:00,91.31,91.44,91.29,91.4,2900.0,81.3745,81.4904,81.3567,81.4547,2900.0
2021-08-25 14:30:00,91.36,91.42,91.21,91.4,15953.0,81.4191,81.4726,81.2854,81.4547,15953.0
2021-08-25 15:00:00,91.41,91.41,91.08,91.17,6138.0,81.4637,81.4637,81.1696,81.2498,6138.0
2021-08-25 15:30:00,91.22,91.31,90.97,90.98,43605.0,81.2943,81.3745,81.0715,81.0804,43605.0
2021-08-26 09:30:00,90.14,90.29,89.54,89.64,41682.0,80.3318,80.4655,79.7971,79.8863,41682.0
2021-08-26 10:00:00,89.68,89.79,89.33,89.58,33468.0,79.9219,80.0199,79.61,79.8328,33468.0
2021-08-26 10:30:00,89.6,89.64,88.93,88.95,21005.0,79.8506,79.8863,79.2535,79.2713,21005.0
2021-08-26 11:00:00,88.97,89.42,88.86,89.31,30459.0,79.2892,79.6902,79.1911,79.5922,30459.0
2021-08-26 11:30:00,89.3,89.42,89.1,89.16,23020.0,79.5832,79.6902,79.405,79.4585,23020.0
2021-08-26 12:00:00,89.14,89.19,88.91,88.91,9932.0,79.4407,79.4852,79.2357,79.2357,9932.0
2021-08-26 12:30:00,88.92,88.95,88.64,88.69,12004.0,79.2446,79.2713,78.9951,79.0396,12004.0
2021-08-26 13:00:00,88.65,88.68,88.46,88.58,7268.0,79.004,79.0307,78.8346,78.9416,7268.0
2021-08-26 13:30:00,88.56,88.68,88.53,88.56,7333.0,78.9238,79.0307,78.897,78.9238,7333.0
2021-08-26 14:00:00,88.57,88.57,88.2,88.37,10559.0,78.9327,78.9327,78.6029,78.7544,10559.0
2021-08-26 14:30:00,88.35,88.47,88.28,88.44,9267.0,78.7366,78.8436,78.6742,78.8168,9267.0
2021-08-26 15:00:00,88.39,88.6,88.26,88.6,14129.0,78.7723,78.9594,78.6564,78.9594,14129.0
2021-08-26 15:30:00,88.58,88.75,88.42,88.62,78871.0,78.9416,79.0931,78.799,78.9772,78871.0
2021-08-27 09:30:00,89.63,90.35,89.6,90.09,44103.0,79.8773,80.519,79.8506,80.2873,44103.0
2021-08-27 10:00:00,90.09,90.52,89.99,90.13,32114.0,80.2873,80.6705,80.1982,80.3229,32114.0
2021-08-27 10:30:00,90.06,90.56,89.91,90.56,18737.0,80.2606,80.7061,80.1269,80.7061,18737.0
2021-08-27 11:00:00,90.58,90.81,90.42,90.43,21126.0,80.724,80.9289,80.5814,80.5903,21126.0
2021-08-27 11:30:00,90.49,90.64,90.46,90.59,6000.0,80.6438,80.7774,80.617,80.7329,6000.0
2021-08-27 12:00:00,90.64,90.64,90.41,90.61,5986.0,80.7774,80.7774,80.5725,80.7507,5986.0
2021-08-27 12:30:00,90.59,90.6,90.25,90.27,16424.0,80.7329,80.7418,80.4299,80.4477,16424.0
2021-08-27 13:00:00,90.26,90.37,90.22,90.33,11355.0,80.4388,80.5368,80.4031,80.5012,11355.0
2021-08-27 13:30:00,90.3,90.35,90.2,90.27,8677.0,80.4744,80.519,80.3853,80.4477,8677.0
2021-08-27 14:00:00,90.3,90.32,90.08,90.21,9576.0,80.4744,80.4923,80.2784,80.3942,9576.0
2021-08-27 14:30:00,90.18,90.3,90.13,90.25,15668.0,80.3675,80.4744,80.3229,80.4299,15668.0
2021-08-27 15:00:00,90.26,90.34,90.15,90.21,19857.0,80.4388,80.5101,80.3408,80.3942,19857.0
2021-08-27 15:30:00,90.22,90.22,89.69,89.7,79770.0,80.4031,80.4031,79.9308,79.9397,79770.0
2021-08-30 09:30:00,91.19,91.38,90.63,90.7,31816.0,81.2676,81.4369,80.7685,80.8309,31816.0
2021-08-30 10:00:00,90.62,90.7,89.83,90.18,36649.0,80.7596,80.8309,80.0556,80.3675,36649.0
2021-08-30 10:30:00,90.15,90.52,90.12,90.4,21000.0,80.3408,80.6705,80.314,80.5636,21000.0
2021-08-30 11:00:00,90.4,90.47,90.0,90.01,21129.0,80.5636,80.6259,80.2071,80.216,21129.0
2021-08-30 11:30:00,89.97,89.99,89.67,89.89,15028.0,80.1803,80.1982,79.913,80.109,15028.0
2021-08-30 12:00:00,89.85,89.87,89.34,89.57,9846.0,80.0734,80.0912,79.6189,79.8239,9846.0
2021-08-30 12:30:00,89.56,89.56,89.26,89.29,9134.0,79.815,79.815,79.5476,79.5743,9134.0
2021-08-30 13:00:00,89.31,89.37,89.13,89.27,12321.0,79.5922,79.6456,79.4317,79.5565,12321.0
2021-08-30 13:30:00,89.31,89.31,89.2,89.25,10600.0,79.5922,79.5922,79.4941,79.5387,10600.0
2021-08-30 14:00:00,89.26,89.4,89.23,89.24,14105.0,79.5476,79.6724,79.5209,79.5298,14105.0
2021-08-30 14:30:00,89.23,89.26,89.01,89.07,9323.0,79.5209,79.5476,79.3248,79.3783,9323.0
2021-08-30 15:00:00,89.07,89.16,89.0,89.0,26552.0,79.3783,79.4585,79.3159,79.3159,26552.0
2021-08-30 15:30:00,89.02,89.2,88.98,89.11,62932.0,79.3337,79.4941,79.2981,79.4139,62932.0
2021-08-31 09:30:00,89.23,89.26,88.43,88.48,28894.0,79.5209,79.5476,78.8079,78.8525,28894.0
2021-08-31 10:00:00,88.54,88.87,88.43,88.55,18402.0,78.9059,79.2,78.8079,78.9149,18402.0
2021-08-31 10:30:00,88.61,89.18,88.49,89.01,37317.0,78.9683,79.4763,78.8614,79.3248,37317.0
2021-08-31 11:00:00,89.02,89.02,88.67,88.88,24497.0,79.3337,79.3337,79.0218,79.2089,24497.0
2021-08-31 11:30:00,88.97,89.11,88.77,88.84,13934.0,79.2892,79.4139,79.1109,79.1733,13934.0
2021-08-31 12:00:00,88.88,89.02,88.78,88.96,13172.0,79.2089,79.3337,79.1198,79.2802,13172.0
2021-08-31 12:30:00,89.02,89.02,88.7,88.75,11603.0,79.3337,79.3337,79.0485,79.0931,11603.0
2021-08-31 13:00:00,88.73,88.88,88.42,88.42,12434.0,79.0753,79.2089,78.799,78.799,12434.0
2021-08-31 13:30:00,88.48,88.6,88.43,88.48,12421.0,78.8525,78.9594,78.8079,78.8525,12421.0
2021-08-31 14:00:00,88.49,88.57,88.3,88.37,14470.0,78.8614,78.9327,78.6921,78.7544,14470.0
2021-08-31 14:30:00,88.37,88.43,88.21,88.29,14407.0,78.7544,78.8079,78.6118,78.6831,14407.0
2021-08-31 15:00:00,88.32,88.39,88.0,88.08,23931.0,78.7099,78.7723,78.4247,78.496,23931.0
2021-08-31 15:30:00,88.05,88.43,87.99,88.39,147224.0,78.4693,78.8079,78.4158,78.7723,147224.0
2021-09-01 09:30:00,87.89,88.0,87.02,87.11,44562.0,78.3267,78.4247,77.5513,77.6315,44562.0
2021-09-01 10:00:00,87.13,87.9,87.13,87.79,80493.0,77.6494,78.3356,77.6494,78.2375,80493.0
2021-09-01 10:30:00,87.89,87.98,87.61,87.96,9437.0,78.3267,78.4069,78.0771,78.3891,9437.0
2021-09-01 11:00:00,87.99,88.0,87.34,87.35,22804.0,78.4158,78.4247,77.8365,77.8454,22804.0
2021-09-01 11:30:00,87.45,87.6,87.38,87.59,4383.0,77.9345,78.0682,77.8722,78.0593,4383.0
2021-09-01 12:00:00,87.5,87.7,87.45,87.69,4294.0,77.9791,78.1573,77.9345,78.1484,4294.0
2021-09-01 12:30:00,87.72,87.93,87.72,87.89,7590.0,78.1752,78.3623,78.1752,78.3267,7590.0
2021-09-01 13:00:00,87.97,88.04,87.86,87.9,7398.0,78.398,78.4603,78.2999,78.3356,7398.0
2021-09-01 13:30:00,87.89,88.23,87.85,88.22,20854.0,78.3267,78.6297,78.291,78.6208,20854.0
2021-09-01 14:00:00,88.23,88.35,88.15,88.22,14257.0,78.6297,78.7366,78.5584,78.6208,14257.0
2021-09-01 14:30:00,88.19,88.24,87.98,88.04,26293.0,78.594,78.6386,78.4069,78.4603,26293.0
2021-09-01 15:00:00,88.03,88.05,87.76,87.85,11978.0,78.4514,78.4693,78.2108,78.291,11978.0
2021-09-01 15:30:00,87.82,87.92,87.65,87.82,88071.0,78.2643,78.3534,78.1128,78.2643,88071.0
2021-09-02 09:30:00,88.67,88.87,88.17,88.34,25289.0,79.0218,79.2,78.5762,78.7277,25289.0
2021-09-02 10:00:00,88.29,88.31,87.87,88.03,9767.0,78.6831,78.701,78.3088,78.4514,9767.0
2021-09-02 10:30:00,88.08,88.29,88.02,88.07,14313.0,78.496,78.6831,78.4425,78.4871,14313.0
2021-09-02 11:00:00,88.11,88.3,88.06,88.08,16010.0,78.5227,78.6921,78.4782,78.496,16010.0
2021-09-02 11:30:00,88.09,88.44,88.08,88.33,10126.0,78.5049,78.8168,78.496,78.7188,10126.0
2021-09-02 12:00:00,88.31,88.32,87.95,87.95,10053.0,78.701,78.7099,78.3801,78.3801,10053.0
2021-09-02 12:30:00,88.0,88.33,87.98,88.33,8000.0,78.4247,78.7188,78.4069,78.7188,8000.0
2021-09-02 13:00:00,88.4,88.4,88.03,88.12,8048.0,78.7812,78.7812,78.4514,78.5316,8048.0
2021-09-02 13:30:00,88.13,88.15,88.01,88.06,11413.0,78.5406,78.5584,78.4336,78.4782,11413.0
2021-09-02 14:00:00,88.07,88.23,88.04,88.2,20141.0,78.4871,78.6297,78.4603,78.6029,20141.0
2021-09-02 14:30:00,88.17,88.65,88.17,88.64,21796.0,78.5762,79.004,78.5762,78.9951,21796.0
2021-09-02 15:00:00,88.62,88.73,88.53,88.59,22605.0,78.9772,79.0753,78.897,78.9505,22605.0
2021-09-02 15:30:00,88.57,88.7,88.24,88.34,70241.0,78.9327,79.0485,78.6386,78.7277,70241.0
2021-09-03 09:30:00,88.22,88.57,87.86,88.3,21709.0,78.6208,78.9327,78.2999,78.6921,21709.0
2021-09-03 10:00:00,88.25,88.59,87.92,88.5,23831.0,78.6475,78.9505,78.3534,78.8703,23831.0
2021-09-03 10:30:00,88.47,88.47,88.09,88.24,10018.0,78.8436,78.8436,78.5049,78.6386,10018.0
2021-09-03 11:00:00,88.27,88.43,87.91,88.0,23485.0,78.6653,78.8079,78.3445,78.4247,23485.0
2021-09-03 11:30:00,87.99,88.06,87.86,87.87,6962.0,78.4158,78.4782,78.2999,78.3088,6962.0
2021-09-03 12:00:00,87.84,87.91,87.73,87.88,7091.0,78.2821,78.3445,78.1841,78.3178,7091.0
2021-09-03 12:30:00,87.91,87.95,87.8,87.83,6885.0,78.3445,78.3801,78.2465,78.2732,6885.0
2021-09-03 13:00:00,87.87,88.06,87.85,87.98,6635.0,78.3088,78.4782,78.291,78.4069,6635.0
2021-09-03 13:30:00,88.05,88.09,88.0,88.0,6154.0,78.4693,78.5049,78.4247,78.4247,6154.0
2021-09-03 14:00:00,88.0,88.04,87.89,87.95,11282.0,78.4247,78.4603,78.3267,78.3801,11282.0
2021-09-03 14:30:00,87.95,87.99,87.91,87.92,9113.0,78.3801,78.4158,78.3445,78.3534,9113.0
2021-09-03 15:00:00,87.92,88.0,87.67,87.67,8542.0,78.3534,78.4247,78.1306,78.1306,8542.0
2021-09-03 15:30:00,87.67,87.79,87.61,87.75,30072.0,78.1306,78.2375,78.0771,78.2019,30072.0
2021-09-07 09:30:00,87.39,87.73,87.28,87.66,23702.0,77.8811,78.1841,77.783,78.1217,23702.0
2021-09-07 10:00:00,87.55,87.84,87.47,87.62,18677.0,78.0237,78.2821,77.9524,78.086,18677.0
2021-09-07 10:30:00,87.49,87.49,87.17,87.25,8654.0,77.9702,77.9702,77.685,77.7563,8654.0
2021-09-07 11:00:00,87.13,87.26,87.11,87.16,6485.0,77.6494,77.7652,77.6315,77.6761,6485.0
2021-09-07 11:30:00,87.13,87.19,86.6,86.73,6047.0,77.6494,77.7028,77.177,77.2929,6047.0
2021-09-07 12:00:00,86.75,86.88,86.42,86.42,5895.0,77.3107,77.4266,77.0166,77.0166,5895.0
2021-09-07 12:30:00,86.43,86.67,86.43,86.67,7020.0,77.0255,77.2394,77.0255,77.2394,7020.0
2021-09-07 13:00:00,86.67,86.83,86.63,86.63,4589.0,77.2394,77.382,77.2038,77.2038,4589.0
2021-09-07 13:30:00,86.55,87.15,86.55,87.15,13816.0,77.1325,77.6672,77.1325,77.6672,13816.0
2021-09-07 14:00:00,87.12,87.16,86.61,86.61,19156.0,77.6405,77.6761,77.1859,77.1859,19156.0
2021-09-07 14:30:00,86.68,87.03,86.68,86.92,6930.0,77.2483,77.5602,77.2483,77.4622,6930.0
2021-09-07 15:00:00,86.98,87.02,86.83,86.85,8613.0,77.5157,77.5513,77.382,77.3998,8613.0
2021-09-07 15:30:00,86.8,87.22,86.77,87.2,63417.0,77.3553,77.7296,77.3285,77.7117,63417.0
2021-09-08 09:30:00,85.48,85.97,85.41,85.48,25774.0,76.7296,77.1694,76.6667,76.7296,25774.0
2021-09-08 10:00:00,85.51,85.81,85.23,85.27,14166.0,76.7565,77.0258,76.5052,76.5411,14166.0
2021-09-08 10:30:00,85.28,85.32,84.76,85.0,16308.0,76.55,76.5859,76.0833,76.2987,16308.0
2021-09-08 11:00:00,84.99,85.32,84.97,85.15,13443.0,76.2897,76.5859,76.2718,76.4334,13443.0
2021-09-08 11:30:00,85.15,85.22,84.9,84.98,5344.0,76.4334,76.4962,76.2089,76.2808,5344.0
2021-09-08 12:00:00,84.98,85.33,84.98,85.29,5904.0,76.2808,76.5949,76.2808,76.559,5904.0
2021-09-08 12:30:00,85.17,85.26,85.11,85.11,5538.0,76.4513,76.5321,76.3974,76.3974,5538.0
2021-09-08 13:00:00,85.1,85.17,84.94,85.12,2799.0,76.3885,76.4513,76.2448,76.4064,2799.0
2021-09-08 13:30:00,85.2,85.21,85.04,85.04,4000.0,76.4782,76.4872,76.3346,76.3346,4000.0
2021-09-08 14:00:00,85.12,85.3,85.12,85.16,3908.0,76.4064,76.568,76.4064,76.4423,3908.0
2021-09-08 14:30:00,85.19,85.24,85.09,85.2,15409.0,76.4693,76.5141,76.3795,76.4782,15409.0
2021-09-08 15:00:00,85.2,85.54,85.2,85.48,20403.0,76.4782,76.7834,76.4782,76.7296,20403.0
2021-09-08 15:30:00,85.46,85.78,85.39,85.78,43788.0,76.7116,76.9989,76.6488,76.9989,43788.0
2021-09-09 09:30:00,86.05,86.17,85.87,85.94,23033.0,77.2412,77.3489,77.0796,77.1425,23033.0
2021-09-09 10:00:00,85.92,86.48,85.88,86.42,10230.0,77.1245,77.6272,77.0886,77.5733,10230.0
2021-09-09 10:30:00,86.48,86.59,86.39,86.4,10288.0,77.6272,77.7259,77.5464,77.5554,10288.0
2021-09-09 11:00:00,86.42,86.6,86.17,86.24,10318.0,77.5733,77.7349,77.3489,77.4118,10318.0
2021-09-09 11:30:00,86.27,86.4,86.09,86.4,3677.0,77.4387,77.5554,77.2771,77.5554,3677.0
2021-09-09 12:00:00,86.38,86.57,86.2,86.53,4419.0,77.5374,77.708,77.3759,77.6721,4419.0
2021-09-09 12:30:00,86.52,86.84,86.51,86.72,10848.0,77.6631,77.9504,77.6541,77.8426,10848.0
2021-09-09 13:00:00,86.76,87.13,86.61,86.7,20855.0,77.8785,78.2107,77.7439,77.8247,20855.0
2021-09-09 13:30:00,86.69,86.69,86.37,86.55,8069.0,77.8157,77.8157,77.5285,77.69,8069.0
2021-09-09 14:00:00,86.55,86.68,86.44,86.52,21335.0,77.69,77.8067,77.5913,77.6631,21335.0
2021-09-09 14:30:00,86.48,86.57,86.29,86.48,10213.0,77.6272,77.708,77.4567,77.6272,10213.0
2021-09-09 15:00:00,86.5,86.69,86.45,86.52,11783.0,77.6452,77.8157,77.6003,77.6631,11783.0
2021-09-09 15:30:00,86.47,86.8,86.4,86.45,51774.0,77.6182,77.9144,77.5554,77.6003,51774.0
2021-09-10 09:30:00,87.68,87.82,87.46,87.7,26467.0,78.7044,78.83,78.5069,78.7223,26467.0
2021-09-10 10:00:00,87.58,87.67,87.12,87.38,17509.0,78.6146,78.6954,78.2017,78.4351,17509.0
2021-09-10 10:30:00,87.34,87.44,86.98,87.03,17711.0,78.3992,78.4889,78.076,78.1209,17711.0
2021-09-10 11:00:00,87.09,87.12,86.89,87.1,18398.0,78.1748,78.2017,77.9952,78.1837,18398.0
2021-09-10 11:30:00,87.01,87.33,87.01,87.27,7193.0,78.1029,78.3902,78.1029,78.3363,7193.0
2021-09-10 12:00:00,87.22,87.35,87.18,87.34,2104.0,78.2915,78.4081,78.2555,78.3992,2104.0
2021-09-10 12:30:00,87.36,87.42,87.28,87.42,3101.0,78.4171,78.471,78.3453,78.471,3101.0
2021-09-10 13:00:00,87.43,87.56,87.4,87.4,6456.0,78.48,78.5966,78.453,78.453,6456.0
2021-09-10 13:30:00,87.37,87.37,87.21,87.31,4272.0,78.4261,78.4261,78.2825,78.3722,4272.0
2021-09-10 14:00:00,87.35,87.37,87.13,87.13,4764.0,78.4081,78.4261,78.2107,78.2107,4764.0
2021-09-10 14:30:00,87.06,87.06,86.85,86.93,5235.0,78.1478,78.1478,77.9593,78.0311,5235.0
2021-09-10 15:00:00,86.92,86.93,86.64,86.73,6497.0,78.0222,78.0311,77.7708,77.8516,6497.0
2021-09-10 15:30:00,86.69,86.69,86.24,86.38,27962.0,77.8157,77.8157,77.4118,77.5374,27962.0
2021-09-13 09:30:00,87.93,88.03,87.35,87.84,61766.0,78.9288,79.0185,78.4081,78.848,61766.0
2021-09-13 10:00:00,87.77,87.78,87.18,87.53,37564.0,78.7851,78.7941,78.2555,78.5697,37564.0
2021-09-13 10:30:00,87.5,88.13,87.44,88.05,16992.0,78.5428,79.1083,78.4889,79.0365,16992.0
2021-09-13 11:00:00,88.02,88.03,87.45,87.64,18829.0,79.0096,79.0185,78.4979,78.6685,18829.0
2021-09-13 11:30:00,87.63,87.98,87.63,87.9,13344.0,78.6595,78.9737,78.6595,78.9018,13344.0
2021-09-13 12:00:00,87.82,88.23,87.81,88.19,17759.0,78.83,79.1981,78.8211,79.1622,17759.0
2021-09-13 12:30:00,88.12,88.2,88.0,88.09,10030.0,79.0993,79.1711,78.9916,79.0724,10030.0
2021-09-13 13:00:00,88.06,88.1,87.81,87.81,7020.0,79.0455,79.0814,78.8211,78.8211,7020.0
2021-09-13 13:30:00,87.85,87.95,87.72,87.76,6077.0,78.857,78.9467,78.7403,78.7762,6077.0
2021-09-13 14:00:00,87.78,88.04,87.78,87.87,11998.0,78.7941,79.0275,78.7941,78.8749,11998.0
2021-09-13 14:30:00,87.9,88.04,87.78,88.01,10762.0,78.9018,79.0275,78.7941,79.0006,10762.0
2021-09-13 15:00:00,87.99,88.08,87.68,88.08,10061.0,78.9826,79.0634,78.7044,79.0634,10061.0
2021-09-13 15:30:00,88.08,88.64,88.05,88.61,76067.0,79.0634,79.5661,79.0365,79.5392,76067.0
2021-09-14 09:30:00,88.54,88.65,87.97,88.15,24889.0,79.4763,79.5751,78.9647,79.1262,24889.0
2021-09-14 10:00:00,87.97,88.1,87.41,87.5,12801.0,78.9647,79.0814,78.462,78.5428,12801.0
2021-09-14 10:30:00,87.3,87.57,87.17,87.36,23688.0,78.3633,78.6056,78.2466,78.4171,23688.0
2021-09-14 11:00:00,87.37,87.6,87.31,87.56,5680.0,78.4261,78.6326,78.3722,78.5966,5680.0
2021-09-14 11:30:00,87.51,87.86,87.41,87.86,5656.0,78.5518,78.8659,78.462,78.8659,5656.0
2021-09-14 12:00:00,87.85,87.87,87.68,87.87,4307.0,78.857,78.8749,78.7044,78.8749,4307.0
2021-09-14 12:30:00,87.89,87.91,87.67,87.79,6287.0,78.8929,78.9108,78.6954,78.8031,6287.0
2021-09-14 13:00:00,87.76,87.92,87.62,87.92,30362.0,78.7762,78.9198,78.6505,78.9198,30362.0
2021-09-14 13:30:00,87.92,88.02,87.78,87.99,4373.0,78.9198,79.0096,78.7941,78.9826,4373.0
2021-09-14 14:00:00,87.98,88.04,87.83,87.96,12190.0,78.9737,79.0275,78.839,78.9557,12190.0
2021-09-14 14:30:00,87.95,87.98,87.76,87.95,25229.0,78.9467,78.9737,78.7762,78.9467,25229.0
2021-09-14 15:00:00,87.92,87.95,87.66,87.69,32157.0,78.9198,78.9467,78.6864,78.7133,32157.0
2021-09-14 15:30:00,87.57,87.78,87.31,87.51,69714.0,78.6056,78.7941,78.3722,78.5518,69714.0
2021-09-15 09:30:00,87.0,87.65,86.88,87.56,30287.0,78.094,78.6774,77.9863,78.5966,30287.0
2021-09-15 10:00:00,87.62,87.65,87.14,87.34,54691.0,78.6505,78.6774,78.2196,78.3992,54691.0
2021-09-15 10:30:00,87.32,87.39,86.56,86.77,21150.0,78.3812,78.444,77.699,77.8875,21150.0
2021-09-15 11:00:00,86.85,87.44,86.78,87.19,45758.0,77.9593,78.4889,77.8965,78.2645,45758.0
2021-09-15 11:30:00,87.35,87.74,87.31,87.71,21143.0,78.4081,78.7582,78.3722,78.7313,21143.0
2021-09-15 12:00:00,87.72,87.72,87.34,87.55,11028.0,78.7403,78.7403,78.3992,78.5877,11028.0
2021-09-15 12:30:00,87.52,87.58,87.4,87.54,7767.0,78.5607,78.6146,78.453,78.5787,7767.0
2021-09-15 13:00:00,87.54,87.74,87.54,87.72,11444.0,78.5787,78.7582,78.5787,78.7403,11444.0
2021-09-15 13:30:00,87.78,88.02,87.78,87.82,14458.0,78.7941,79.0096,78.7941,78.83,14458.0
2021-09-15 14:00:00,87.86,88.05,87.78,88.02,15305.0,78.8659,79.0365,78.7941,79.0096,15305.0
2021-09-15 14:30:00,88.05,88.07,87.82,87.82,15790.0,79.0365,79.0544,78.83,78.83,15790.0
2021-09-15 15:00:00,87.81,88.23,87.81,88.07,23306.0,78.8211,79.1981,78.8211,79.0544,23306.0
2021-09-15 15:30:00,88.09,88.28,87.95,87.99,106201.0,79.0724,79.2429,78.9467,78.9826,106201.0
2021-09-16 09:30:00,86.17,86.37,85.75,85.89,43925.0,77.3489,77.5285,76.9719,77.0976,43925.0
2021-09-16 10:00:00,85.9,85.94,85.36,85.49,26021.0,77.1066,77.1425,76.6219,76.7385,26021.0
2021-09-16 10:30:00,85.47,85.47,84.73,84.93,17767.0,76.7206,76.7206,76.0563,76.2359,17767.0
2021-09-16 11:00:00,84.89,85.17,84.66,84.91,37104.0,76.2,76.4513,75.9935,76.2179,37104.0
2021-09-16 11:30:00,85.15,85.37,85.07,85.2,23393.0,76.4334,76.6308,76.3615,76.4782,23393.0
2021-09-16 12:00:00,85.24,85.24,84.46,85.01,48958.0,76.5141,76.5141,75.814,76.3077,48958.0
2021-09-16 12:30:00,85.0,85.21,84.95,85.19,29873.0,76.2987,76.4872,76.2538,76.4693,29873.0
2021-09-16 13:00:00,85.13,85.22,84.86,84.91,21825.0,76.4154,76.4962,76.173,76.2179,21825.0
2021-09-16 13:30:00,84.86,84.98,84.78,84.91,12863.0,76.173,76.2808,76.1012,76.2179,12863.0
2021-09-16 14:00:00,84.91,84.99,84.56,84.57,13517.0,76.2179,76.2897,75.9037,75.9127,13517.0
2021-09-16 14:30:00,84.57,85.04,84.57,84.95,17827.0,75.9127,76.3346,75.9127,76.2538,17827.0
2021-09-16 15:00:00,84.94,84.94,84.6,84.62,17697.0,76.2448,76.2448,75.9397,75.9576,17697.0
2021-09-16 15:30:00,84.65,84.75,84.3,84.34,134271.0,75.9845,76.0743,75.6704,75.7063,134271.0
2021-09-17 09:30:00,84.75,85.03,84.31,84.62,47548.0,76.0743,76.3256,75.6793,75.9576,47548.0
2021-09-17 10:00:00,84.66,84.72,84.08,84.19,25942.0,75.9935,76.0474,75.4729,75.5716,25942.0
2021-09-17 10:30:00,84.13,84.21,83.57,83.57,29645.0,75.5178,75.5896,75.0151,75.0151,29645.0
2021-09-17 11:00:00,83.59,84.12,83.48,83.92,36692.0,75.033,75.5088,74.9343,75.3293,36692.0
2021-09-17 11:30:00,83.95,84.42,83.9,84.24,10197.0,75.3562,75.7781,75.3113,75.6165,10197.0
2021-09-17 12:00:00,84.28,84.28,83.75,83.77,13403.0,75.6524,75.6524,75.1767,75.1946,13403.0
2021-09-17 12:30:00,83.76,83.83,83.46,83.46,10477.0,75.1856,75.2485,74.9164,74.9164,10477.0
2021-09-17 13:00:00,83.45,83.45,83.08,83.2,12966.0,74.9074,74.9074,74.5753,74.683,12966.0
2021-09-17 13:30:00,83.13,83.35,83.06,83.2,9846.0,74.6201,74.8176,74.5573,74.683,9846.0
2021-09-17 14:00:00,83.29,84.12,83.27,83.51,70875.0,74.7638,75.5088,74.7458,74.9612,70875.0
2021-09-17 14:30:00,83.5,83.9,83.46,83.82,18611.0,74.9523,75.3113,74.9164,75.2395,18611.0
2021-09-17 15:00:00,83.88,84.34,83.87,84.25,34585.0,75.2934,75.7063,75.2844,75.6255,34585.0
2021-09-17 15:30:00,84.25,84.71,84.18,84.62,126403.0,75.6255,76.0384,75.5626,75.9576,126403.0
2021-09-20 09:30:00,81.46,82.08,80.94,82.0,81439.0,73.1211,73.6776,72.6543,73.6058,81439.0
2021-09-20 10:00:00,82.05,82.08,81.1,81.2,48911.0,73.6507,73.6776,72.7979,72.8877,48911.0
2021-09-20 10:30:00,81.19,81.73,81.1,81.42,16700.0,72.8787,73.3635,72.7979,73.0852,16700.0
2021-09-20 11:00:00,81.37,81.69,81.36,81.48,19102.0,73.0403,73.3275,73.0313,73.139,19102.0
2021-09-20 11:30:00,81.51,81.51,81.0,81.25,38165.0,73.166,73.166,72.7082,72.9326,38165.0
2021-09-20 12:00:00,81.31,81.37,81.07,81.2,16141.0,72.9864,73.0403,72.771,72.8877,16141.0
2021-09-20 12:30:00,81.13,81.25,80.92,81.03,15767.0,72.8249,72.9326,72.6364,72.7351,15767.0
2021-09-20 13:00:00,81.01,81.23,80.83,81.23,11464.0,72.7172,72.9146,72.5556,72.9146,11464.0
2021-09-20 13:30:00,81.25,81.51,81.15,81.38,9968.0,72.9326,73.166,72.8428,73.0493,9968.0
2021-09-20 14:00:00,81.42,81.48,81.1,81.14,14937.0,73.0852,73.139,72.7979,72.8338,14937.0
2021-09-20 14:30:00,81.17,81.35,81.1,81.3,21104.0,72.8608,73.0224,72.7979,72.9775,21104.0
2021-09-20 15:00:00,81.26,81.65,81.21,81.61,30445.0,72.9416,73.2916,72.8967,73.2557,30445.0
2021-09-20 15:30:00,81.66,82.18,81.51,82.18,119502.0,73.3006,73.7674,73.166,73.7674,119502.0
2021-09-21 09:30:00,83.24,83.38,82.71,82.93,57120.0,74.7189,74.8445,74.2431,74.4406,57120.0
2021-09-21 10:00:00,83.0,83.0,82.39,82.58,17899.0,74.5034,74.5034,73.9559,74.1264,17899.0
2021-09-21 10:30:00,82.65,82.66,81.99,82.08,24270.0,74.1893,74.1982,73.5968,73.6776,24270.0
2021-09-21 11:00:00,82.08,82.85,81.91,82.48,60104.0,73.6776,74.3688,73.525,74.0367,60104.0
2021-09-21 11:30:00,82.54,82.98,82.53,82.89,9719.0,74.0905,74.4855,74.0816,74.4047,9719.0
2021-09-21 12:00:00,82.95,83.2,82.89,83.12,28515.0,74.4586,74.683,74.4047,74.6112,28515.0
2021-09-21 12:30:00,83.09,83.13,82.8,83.0,8801.0,74.5842,74.6201,74.3239,74.5034,8801.0
2021-09-21 13:00:00,82.95,83.0,82.65,82.86,9874.0,74.4586,74.5034,74.1893,74.3778,9874.0
2021-09-21 13:30:00,82.83,83.0,82.73,82.78,10545.0,74.3508,74.5034,74.2611,74.306,10545.0
2021-09-21 14:00:00,82.86,83.0,82.71,82.81,15264.0,74.3778,74.5034,74.2431,74.3329,15264.0
2021-09-21 14:30:00,82.8,83.0,82.8,82.91,15142.0,74.3239,74.5034,74.3239,74.4227,15142.0
2021-09-21 15:00:00,82.94,83.25,82.89,83.25,38725.0,74.4496,74.7279,74.4047,74.7279,38725.0
2021-09-21 15:30:00,83.27,83.38,82.87,82.88,106215.0,74.7458,74.8445,74.3868,74.3957,106215.0
2021-09-22 09:30:00,85.04,85.8,85.04,85.8,65563.0,76.3346,77.0168,76.3346,77.0168,65563.0
2021-09-22 10:00:00,85.74,85.83,85.41,85.41,33849.0,76.963,77.0437,76.6667,76.6667,33849.0
2021-09-22 10:30:00,85.4,85.67,85.29,85.61,12495.0,76.6578,76.9001,76.559,76.8463,12495.0
2021-09-22 11:00:00,85.64,85.67,85.13,85.14,14036.0,76.8732,76.9001,76.4154,76.4244,14036.0
2021-09-22 11:30:00,85.15,85.48,85.12,85.21,8652.0,76.4334,76.7296,76.4064,76.4872,8652.0
2021-09-22 12:00:00,85.21,85.36,85.11,85.24,12535.0,76.4872,76.6219,76.3974,76.5141,12535.0
2021-09-22 12:30:00,85.24,85.26,85.03,85.11,9050.0,76.5141,76.5321,76.3256,76.3974,9050.0
2021-09-22 13:00:00,85.09,85.15,84.94,85.12,10338.0,76.3795,76.4334,76.2448,76.4064,10338.0
2021-09-22 13:30:00,85.07,85.1,84.92,85.04,7507.0,76.3615,76.3885,76.2269,76.3346,7507.0
2021-09-22 14:00:00,85.01,85.57,84.95,85.39,11781.0,76.3077,76.8104,76.2538,76.6488,11781.0
2021-09-22 14:30:00,85.46,85.54,84.74,84.82,23391.0,76.7116,76.7834,76.0653,76.1371,23391.0
2021-09-22 15:00:00,84.7,85.05,84.66,84.92,16890.0,76.0294,76.3436,75.9935,76.2269,16890.0
2021-09-22 15:30:00,84.94,84.94,84.51,84.67,114803.0,76.2448,76.2448,75.8589,76.0025,114803.0
2021-09-23 09:30:00,87.14,88.09,86.52,87.83,147456.0,78.2196,79.0724,77.6631,78.839,147456.0
2021-09-23 10:00:00,87.78,88.34,87.69,87.7,65003.0,78.7941,79.2968,78.7133,78.7223,65003.0
2021-09-23 10:30:00,87.73,87.87,87.47,87.66,18047.0,78.7492,78.8749,78.5159,78.6864,18047.0
2021-09-23 11:00:00,87.44,87.44,86.91,86.98,22753.0,78.4889,78.4889,78.0132,78.076,22753.0
2021-09-23 11:30:00,86.95,87.17,86.85,87.17,8820.0,78.0491,78.2466,77.9593,78.2466,8820.0
2021-09-23 12:00:00,87.15,87.53,87.15,87.39,11432.0,78.2286,78.5697,78.2286,78.444,11432.0
2021-09-23 12:30:00,87.4,87.49,87.19,87.37,10794.0,78.453,78.5338,78.2645,78.4261,10794.0
2021-09-23 13:00:00,87.34,87.58,87.28,87.49,28652.0,78.3992,78.6146,78.3453,78.5338,28652.0
2021-09-23 13:30:00,87.48,87.87,87.42,87.55,26179.0,78.5248,78.8749,78.471,78.5877,26179.0
2021-09-23 14:00:00,87.63,87.67,87.35,87.52,11326.0,78.6595,78.6954,78.4081,78.5607,11326.0
2021-09-23 14:30:00,87.52,87.54,87.1,87.11,10807.0,78.5607,78.5787,78.1837,78.1927,10807.0
2021-09-23 15:00:00,87.12,87.18,86.83,86.86,12826.0,78.2017,78.2555,77.9414,77.9683,12826.0
2021-09-23 15:30:00,86.88,86.88,86.5,86.56,128232.0,77.9863,77.9863,77.6452,77.699,128232.0
2021-09-24 09:30:00,87.47,87.62,86.87,87.62,46969.0,78.5159,78.6505,77.9773,78.6505,46969.0
2021-09-24 10:00:00,87.56,87.83,87.4,87.6,50057.0,78.5966,78.839,78.453,78.6326,50057.0
2021-09-24 10:30:00,87.54,87.98,87.48,87.98,42853.0,78.5787,78.9737,78.5248,78.9737,42853.0
2021-09-24 11:00:00,87.96,88.22,87.79,87.8,11428.0,78.9557,79.1891,78.8031,78.8121,11428.0
2021-09-24 11:30:00,87.84,88.12,87.8,88.06,10271.0,78.848,79.0993,78.8121,79.0455,10271.0
2021-09-24 12:00:00,88.08,88.25,88.01,88.19,7864.0,79.0634,79.216,79.0006,79.1622,7864.0
2021-09-24 12:30:00,88.2,88.47,88.18,88.4,20655.0,79.1711,79.4135,79.1532,79.3507,20655.0
2021-09-24 13:00:00,88.39,88.44,88.16,88.2,15166.0,79.3417,79.3866,79.1352,79.1711,15166.0
2021-09-24 13:30:00,88.21,88.37,88.04,88.25,25461.0,79.1801,79.3237,79.0275,79.216,25461.0
2021-09-24 14:00:00,88.28,88.42,88.15,88.39,37216.0,79.2429,79.3686,79.1262,79.3417,37216.0
2021-09-24 14:30:00,88.37,88.39,88.28,88.3,11596.0,79.3237,79.3417,79.2429,79.2609,11596.0
2021-09-24 15:00:00,88.27,88.49,88.17,88.45,25976.0,79.234,79.4314,79.1442,79.3955,25976.0
2021-09-24 15:30:00,88.46,88.85,88.21,88.76,240262.0,79.4045,79.7546,79.1801,79.6738,240262.0
2021-09-27 09:30:00,87.65,89.68,87.6,89.62,147241.0,78.6774,80.4996,78.6326,80.4458,147241.0
2021-09-27 10:00:00,89.63,89.76,89.16,89.36,72176.0,80.4547,80.5714,80.0329,80.2124,72176.0
2021-09-27 10:30:00,89.35,89.39,88.94,89.04,36599.0,80.2034,80.2393,79.8354,79.9251,36599.0
2021-09-27 11:00:00,89.06,89.13,88.77,88.84,34522.0,79.9431,80.0059,79.6828,79.7456,34522.0
2021-09-27 11:30:00,88.89,89.42,88.87,89.39,26804.0,79.7905,80.2662,79.7725,80.2393,26804.0
2021-09-27 12:00:00,89.39,89.63,89.23,89.61,21857.0,80.2393,80.4547,80.0957,80.4368,21857.0
2021-09-27 12:30:00,89.62,89.71,89.42,89.7,18176.0,80.4458,80.5266,80.2662,80.5176,18176.0
2021-09-27 13:00:00,89.7,90.1,89.7,90.09,16981.0,80.5176,80.8766,80.5176,80.8677,16981.0
2021-09-27 13:30:00,90.08,90.13,89.96,90.05,16153.0,80.8587,80.9036,80.751,80.8317,16153.0
2021-09-27 14:00:00,90.06,90.07,89.86,89.89,18091.0,80.8407,80.8497,80.6612,80.6881,18091.0
2021-09-27 14:30:00,89.88,89.88,89.49,89.55,17877.0,80.6792,80.6792,80.3291,80.3829,17877.0
2021-09-27 15:00:00,89.57,89.65,89.45,89.52,22815.0,80.4009,80.4727,80.2932,80.356,22815.0
2021-09-27 15:30:00,89.49,89.85,89.49,89.74,139339.0,80.3291,80.6522,80.3291,80.5535,139339.0
2021-09-28 09:30:00,89.78,91.14,89.77,90.32,73382.0,80.5894,81.8102,80.5804,81.0741,73382.0
2021-09-28 10:00:00,90.32,90.4,88.89,89.22,41928.0,81.0741,81.1459,79.7905,80.0867,41928.0
2021-09-28 10:30:00,89.29,89.59,89.06,89.31,57056.0,80.1495,80.4188,79.9431,80.1675,57056.0
2021-09-28 11:00:00,89.36,89.36,88.85,89.1,34285.0,80.2124,80.2124,79.7546,79.979,34285.0
2021-09-28 11:30:00,89.13,89.33,89.13,89.26,12078.0,80.0059,80.1855,80.0059,80.1226,12078.0
2021-09-28 12:00:00,89.24,89.36,89.07,89.28,8625.0,80.1047,80.2124,79.9521,80.1406,8625.0
2021-09-28 12:30:00,89.29,89.31,88.99,89.06,5106.0,80.1495,80.1675,79.8803,79.9431,5106.0
2021-09-28 13:00:00,89.03,89.41,88.98,89.28,10245.0,79.9162,80.2573,79.8713,80.1406,10245.0
2021-09-28 13:30:00,89.23,89.23,89.0,89.0,14620.0,80.0957,80.0957,79.8892,79.8892,14620.0
2021-09-28 14:00:00,89.01,89.19,88.73,89.19,24513.0,79.8982,80.0598,79.6469,80.0598,24513.0
2021-09-28 14:30:00,89.1,89.42,88.95,89.33,24344.0,79.979,80.2662,79.8444,80.1855,24344.0
2021-09-28 15:00:00,89.34,89.44,88.92,88.92,12432.0,80.1944,80.2842,79.8174,79.8174,12432.0
2021-09-28 15:30:00,88.87,89.02,88.57,88.6,62046.0,79.7725,79.9072,79.5033,79.5302,62046.0
2021-09-29 09:30:00,88.24,88.4,87.58,87.86,27112.0,79.207,79.3507,78.6146,78.8659,27112.0
2021-09-29 10:00:00,88.0,88.23,87.58,87.67,11334.0,78.9916,79.1981,78.6146,78.6954,11334.0
2021-09-29 10:30:00,87.67,87.8,87.33,87.33,14345.0,78.6954,78.8121,78.3902,78.3902,14345.0
2021-09-29 11:00:00,87.41,87.59,87.23,87.28,18613.0,78.462,78.6236,78.3004,78.3453,18613.0
2021-09-29 11:30:00,87.37,87.38,87.05,87.23,7723.0,78.4261,78.4351,78.1389,78.3004,7723.0
2021-09-29 12:00:00,87.27,87.27,86.83,86.92,9515.0,78.3363,78.3363,77.9414,78.0222,9515.0
2021-09-29 12:30:00,86.97,87.03,86.77,87.01,4929.0,78.067,78.1209,77.8875,78.1029,4929.0
2021-09-29 13:00:00,86.91,87.1,86.83,86.98,6540.0,78.0132,78.1837,77.9414,78.076,6540.0
2021-09-29 13:30:00,86.84,86.95,86.79,86.89,4697.0,77.9504,78.0491,77.9055,77.9952,4697.0
2021-09-29 14:00:00,86.9,87.24,86.82,87.18,12375.0,78.0042,78.3094,77.9324,78.2555,12375.0
2021-09-29 14:30:00,87.21,87.35,87.15,87.23,12871.0,78.2825,78.4081,78.2286,78.3004,12871.0
2021-09-29 15:00:00,87.28,87.35,87.03,87.12,16369.0,78.3453,78.4081,78.1209,78.2017,16369.0
2021-09-29 15:30:00,87.1,87.37,86.94,87.07,68049.0,78.1837,78.4261,78.0401,78.1568,68049.0
2021-09-30 09:30:00,86.68,87.08,86.06,86.64,35496.0,77.8067,78.1658,77.2502,77.7708,35496.0
2021-09-30 10:00:00,86.55,86.91,86.38,86.59,15625.0,77.69,78.0132,77.5374,77.7259,15625.0
2021-09-30 10:30:00,86.52,86.79,86.26,86.3,19992.0,77.6631,77.9055,77.4297,77.4656,19992.0
2021-09-30 11:00:00,86.29,86.91,86.24,86.54,24778.0,77.4567,78.0132,77.4118,77.6811,24778.0
2021-09-30 11:30:00,86.57,86.57,86.02,86.24,19478.0,77.708,77.708,77.2143,77.4118,19478.0
2021-09-30 12:00:00,86.2,86.36,85.96,85.96,25086.0,77.3759,77.5195,77.1604,77.1604,25086.0
2021-09-30 12:30:00,85.93,86.16,85.84,86.06,13234.0,77.1335,77.34,77.0527,77.2502,13234.0
2021-09-30 13:00:00,86.06,86.6,86.0,86.31,26932.0,77.2502,77.7349,77.1963,77.4746,26932.0
2021-09-30 13:30:00,86.21,86.34,85.91,86.12,43960.0,77.3848,77.5015,77.1156,77.3041,43960.0
2021-09-30 14:00:00,86.16,86.32,85.85,85.92,16546.0,77.34,77.4836,77.0617,77.1245,16546.0
2021-09-30 14:30:00,85.9,86.25,85.78,86.01,22822.0,77.1066,77.4207,76.9989,77.2053,22822.0
2021-09-30 15:00:00,86.03,86.35,85.96,86.08,34031.0,77.2233,77.5105,77.1604,77.2681,34031.0
2021-09-30 15:30:00,86.09,86.28,85.68,85.74,90176.0,77.2771,77.4477,76.9091,76.963,90176.0
2021-10-01 09:30:00,86.2,86.48,85.6,85.66,35567.0,77.3759,77.6272,76.8373,76.8911,35567.0
2021-10-01 10:00:00,85.7,85.94,84.57,84.6,35717.0,76.927,77.1425,75.9127,75.9397,35717.0
2021-10-01 10:30:00,84.63,84.95,84.27,84.84,23696.0,75.9666,76.2538,75.6434,76.1551,23696.0
2021-10-01 11:00:00,84.84,85.25,84.73,85.02,23037.0,76.1551,76.5231,76.0563,76.3167,23037.0
2021-10-01 11:30:00,85.05,85.24,84.83,84.85,12121.0,76.3436,76.5141,76.1461,76.1641,12121.0
2021-10-01 12:00:00,84.87,85.27,84.85,85.08,26599.0,76.182,76.5411,76.1641,76.3705,26599.0
2021-10-01 12:30:00,85.12,85.55,85.06,85.39,19967.0,76.4064,76.7924,76.3526,76.6488,19967.0
2021-10-01 13:00:00,85.46,85.86,85.34,85.84,6582.0,76.7116,77.0707,76.6039,77.0527,6582.0
2021-10-01 13:30:00,85.85,86.22,85.83,86.15,8225.0,77.0617,77.3938,77.0437,77.331,8225.0
2021-10-01 14:00:00,86.12,86.34,85.98,86.23,9894.0,77.3041,77.5015,77.1784,77.4028,9894.0
2021-10-01 14:30:00,86.23,86.44,86.15,86.44,14438.0,77.4028,77.5913,77.331,77.5913,14438.0
2021-10-01 15:00:00,86.41,86.66,86.37,86.38,24588.0,77.5644,77.7888,77.5285,77.5374,24588.0
2021-10-01 15:30:00,86.44,86.55,86.09,86.09,63735.0,77.5913,77.69,77.2771,77.2771,63735.0
2021-10-04 09:30:00,86.26,87.62,86.05,87.53,65285.0,77.4297,78.6505,77.2412,78.5697,65285.0
2021-10-04 10:00:00,87.53,87.67,86.97,87.2,48153.0,78.5697,78.6954,78.067,78.2735,48153.0
2021-10-04 10:30:00,87.16,87.19,86.41,86.65,24258.0,78.2376,78.2645,77.5644,77.7798,24258.0
2021-10-04 11:00:00,86.66,86.89,86.38,86.59,37743.0,77.7888,77.9952,77.5374,77.7259,37743.0
2021-10-04 11:30:00,86.55,87.36,86.49,87.36,20476.0,77.69,78.4171,77.6362,78.4171,20476.0
2021-10-04 12:00:00,87.36,87.49,87.14,87.26,9544.0,78.4171,78.5338,78.2196,78.3274,9544.0
2021-10-04 12:30:00,87.26,87.38,86.92,87.0,15061.0,78.3274,78.4351,78.0222,78.094,15061.0
2021-10-04 13:00:00,86.88,87.08,86.6,87.01,17064.0,77.9863,78.1658,77.7349,78.1029,17064.0
2021-10-04 13:30:00,87.01,87.01,86.8,86.9,14012.0,78.1029,78.1029,77.9144,78.0042,14012.0
2021-10-04 14:00:00,86.92,87.1,86.63,86.76,7551.0,78.0222,78.1837,77.7618,77.8785,7551.0
2021-10-04 14:30:00,86.72,86.94,86.67,86.88,5923.0,77.8426,78.0401,77.7978,77.9863,5923.0
2021-10-04 15:00:00,86.84,87.17,86.77,87.0,12033.0,77.9504,78.2466,77.8875,78.094,12033.0
2021-10-04 15:30:00,87.0,87.15,86.8,86.9,57475.0,78.094,78.2286,77.9144,78.0042,57475.0
2021-10-05 09:30:00,86.37,86.37,85.18,85.74,56890.0,77.5285,77.5285,76.4603,76.963,56890.0
2021-10-05 10:00:00,85.75,86.16,85.51,86.11,23944.0,76.9719,77.34,76.7565,77.2951,23944.0
2021-10-05 10:30:00,86.17,86.42,86.09,86.36,17850.0,77.3489,77.5733,77.2771,77.5195,17850.0
2021-10-05 11:00:00,86.4,86.63,86.27,86.53,16704.0,77.5554,77.7618,77.4387,77.6721,16704.0
2021-10-05 11:30:00,86.51,86.51,85.99,86.1,9954.0,77.6541,77.6541,77.1874,77.2861,9954.0
2021-10-05 12:00:00,86.17,86.19,85.8,85.96,5654.0,77.3489,77.3669,77.0168,77.1604,5654.0
2021-10-05 12:30:00,85.95,86.13,85.89,86.13,4805.0,77.1515,77.313,77.0976,77.313,4805.0
2021-10-05 13:00:00,86.1,86.44,86.09,86.4,17060.0,77.2861,77.5913,77.2771,77.5554,17060.0
2021-10-05 13:30:00,86.47,86.71,86.4,86.7,9649.0,77.6182,77.8337,77.5554,77.8247,9649.0
2021-10-05 14:00:00,86.72,86.99,86.72,86.99,17386.0,77.8426,78.085,77.8426,78.085,17386.0
2021-10-05 14:30:00,87.02,87.19,86.98,87.1,18641.0,78.1119,78.2645,78.076,78.1837,18641.0
2021-10-05 15:00:00,87.07,87.3,87.03,87.17,20801.0,78.1568,78.3633,78.1209,78.2466,20801.0
2021-10-05 15:30:00,87.17,87.34,86.99,87.02,99403.0,78.2466,78.3992,78.085,78.1119,99403.0
2021-10-06 09:30:00,86.11,87.07,85.97,86.62,51318.0,77.2951,78.1568,77.1694,77.7529,51318.0
2021-10-06 10:00:00,86.57,86.66,85.57,85.82,49498.0,77.708,77.7888,76.8104,77.0348,49498.0
2021-10-06 10:30:00,85.77,86.48,85.7,86.48,87759.0,76.9899,77.6272,76.927,77.6272,87759.0
2021-10-06 11:00:00,86.44,86.7,86.06,86.08,57410.0,77.5913,77.8247,77.2502,77.2681,57410.0
2021-10-06 11:30:00,86.11,86.46,85.91,86.42,16401.0,77.2951,77.6092,77.1156,77.5733,16401.0
2021-10-06 12:00:00,86.44,86.61,86.06,86.28,10363.0,77.5913,77.7439,77.2502,77.4477,10363.0
2021-10-06 12:30:00,86.3,86.48,86.18,86.29,7723.0,77.4656,77.6272,77.3579,77.4567,7723.0
2021-10-06 13:00:00,86.3,86.5,86.08,86.5,14430.0,77.4656,77.6452,77.2681,77.6452,14430.0
2021-10-06 13:30:00,86.54,86.9,86.54,86.9,6708.0,77.6811,78.0042,77.6811,78.0042,6708.0
2021-10-06 14:00:00,86.82,87.11,86.77,87.09,39962.0,77.9324,78.1927,77.8875,78.1748,39962.0
2021-10-06 14:30:00,87.1,87.28,87.02,87.06,7652.0,78.1837,78.3453,78.1119,78.1478,7652.0
2021-10-06 15:00:00,87.08,87.26,87.01,87.2,11084.0,78.1658,78.3274,78.1029,78.2735,11084.0
2021-10-06 15:30:00,87.1,87.62,87.02,87.61,79756.0,78.1837,78.6505,78.1119,78.6415,79756.0
2021-10-07 09:30:00,89.9,90.68,89.86,90.2,49644.0,80.6971,81.3973,80.6612,80.9664,49644.0
2021-10-07 10:00:00,90.35,90.57,90.06,90.5,27815.0,81.101,81.2985,80.8407,81.2357,27815.0
2021-10-07 10:30:00,90.52,90.68,90.13,90.36,14385.0,81.2536,81.3973,80.9036,81.11,14385.0
2021-10-07 11:00:00,90.42,90.84,90.4,90.7,11863.0,81.1639,81.5409,81.1459,81.4152,11863.0
2021-10-07 11:30:00,90.71,91.19,90.62,90.98,13989.0,81.4242,81.855,81.3434,81.6665,13989.0
2021-10-07 12:00:00,90.94,91.08,90.85,90.92,9804.0,81.6306,81.7563,81.5499,81.6127,9804.0
2021-10-07 12:30:00,90.99,91.19,90.92,91.13,14486.0,81.6755,81.855,81.6127,81.8012,14486.0
2021-10-07 13:00:00,91.14,91.29,91.04,91.22,12042.0,81.8102,81.9448,81.7204,81.882,12042.0
2021-10-07 13:30:00,91.22,91.4,91.18,91.22,11947.0,81.882,82.0436,81.8461,81.882,11947.0
2021-10-07 14:00:00,91.22,91.23,90.91,90.92,11141.0,81.882,81.891,81.6037,81.6127,11141.0
2021-10-07 14:30:00,90.88,91.03,90.84,90.89,12239.0,81.5768,81.7114,81.5409,81.5858,12239.0
2021-10-07 15:00:00,90.84,91.1,90.83,90.97,8786.0,81.5409,81.7743,81.5319,81.6576,8786.0
2021-10-07 15:30:00,90.93,91.19,90.72,90.77,63157.0,81.6217,81.855,81.4332,81.478,63157.0
2021-10-08 09:30:00,91.02,91.44,90.75,91.43,32268.0,81.7025,82.0795,81.4601,82.0705,32268.0
2021-10-08 10:00:00,91.36,91.67,91.31,91.42,7092.0,82.0076,82.2859,81.9628,82.0615,7092.0
2021-10-08 10:30:00,91.43,92.06,91.39,92.02,24040.0,82.0705,82.636,82.0346,82.6001,24040.0
2021-10-08 11:00:00,92.03,92.38,91.9,92.31,32396.0,82.6091,82.9232,82.4924,82.8604,32396.0
2021-10-08 11:30:00,92.26,92.26,91.74,91.83,10922.0,82.8155,82.8155,82.3487,82.4295,10922.0
2021-10-08 12:00:00,91.79,92.08,91.75,91.99,9798.0,82.3936,82.6539,82.3577,82.5732,9798.0
2021-10-08 12:30:00,91.99,92.34,91.95,92.28,18132.0,82.5732,82.8873,82.5372,82.8335,18132.0
2021-10-08 13:00:00,92.26,92.29,91.87,92.02,9153.0,82.8155,82.8424,82.4654,82.6001,9153.0
2021-10-08 13:30:00,92.06,92.11,91.79,91.97,11016.0,82.636,82.6809,82.3936,82.5552,11016.0
2021-10-08 14:00:00,91.92,92.17,91.92,92.08,12378.0,82.5103,82.7347,82.5103,82.6539,12378.0
2021-10-08 14:30:00,92.06,92.13,91.91,92.07,9345.0,82.636,82.6988,82.5013,82.645,9345.0
2021-10-08 15:00:00,92.06,92.09,91.81,91.95,11604.0,82.636,82.6629,82.4116,82.5372,11604.0
2021-10-08 15:30:00,91.96,91.99,91.66,91.67,58321.0,82.5462,82.5732,82.2769,82.2859,58321.0
2021-10-11 09:30:00,92.69,92.74,91.76,92.24,44392.0,83.2015,83.2464,82.3667,82.7976,44392.0
2021-10-11 10:00:00,92.38,92.99,92.14,92.86,10487.0,82.9232,83.4708,82.7078,83.3541,10487.0
2021-10-11 10:30:00,92.92,93.77,92.9,93.54,27405.0,83.408,84.1709,83.39,83.9645,27405.0
2021-10-11 11:00:00,93.6,93.72,93.42,93.66,20327.0,84.0183,84.1261,83.8568,84.0722,20327.0
2021-10-11 11:30:00,93.65,93.66,93.23,93.41,10948.0,84.0632,84.0722,83.6862,83.8478,10948.0
2021-10-11 12:00:00,93.41,93.42,93.04,93.38,25303.0,83.8478,83.8568,83.5157,83.8209,25303.0
2021-10-11 12:30:00,93.37,93.39,92.92,92.97,11289.0,83.8119,83.8298,83.408,83.4528,11289.0
2021-10-11 13:00:00,92.92,93.02,92.69,92.73,9467.0,83.408,83.4977,83.2015,83.2374,9467.0
2021-10-11 13:30:00,92.74,93.2,92.74,93.18,9701.0,83.2464,83.6593,83.2464,83.6413,9701.0
2021-10-11 14:00:00,93.2,93.46,93.2,93.39,13675.0,83.6593,83.8927,83.6593,83.8298,13675.0
2021-10-11 14:30:00,93.42,93.5,93.15,93.15,15509.0,83.8568,83.9286,83.6144,83.6144,15509.0
2021-10-11 15:00:00,93.19,93.23,92.69,92.69,22048.0,83.6503,83.6862,83.2015,83.2015,22048.0
2021-10-11 15:30:00,92.69,92.71,92.45,92.55,91388.0,83.2015,83.2194,82.9861,83.0758,91388.0
2021-10-12 09:30:00,93.43,94.3,93.32,94.11,86087.0,83.8657,84.6467,83.767,84.4761,86087.0
2021-10-12 10:00:00,94.15,94.16,93.36,93.56,18122.0,84.512,84.521,83.8029,83.9824,18122.0
2021-10-12 10:30:00,93.44,94.18,93.42,94.04,15686.0,83.8747,84.539,83.8568,84.4133,15686.0
2021-10-12 11:00:00,94.08,94.71,94.08,94.42,26153.0,84.4492,85.0147,84.4492,84.7544,26153.0
2021-10-12 11:30:00,94.42,94.43,94.12,94.3,9761.0,84.7544,84.7634,84.4851,84.6467,9761.0
2021-10-12 12:00:00,94.32,94.5,94.25,94.28,7231.0,84.6646,84.8262,84.6018,84.6287,7231.0
2021-10-12 12:30:00,94.26,94.26,93.63,93.77,6799.0,84.6108,84.6108,84.0453,84.1709,6799.0
2021-10-12 13:00:00,93.73,93.97,93.72,93.96,9266.0,84.135,84.3505,84.1261,84.3415,9266.0
2021-10-12 13:30:00,93.96,94.17,93.95,94.16,8106.0,84.3415,84.53,84.3325,84.521,8106.0
2021-10-12 14:00:00,94.15,94.63,94.1,94.58,55665.0,84.512,84.9429,84.4672,84.898,55665.0
2021-10-12 14:30:00,94.58,94.68,94.1,94.22,55447.0,84.898,84.9878,84.4672,84.5749,55447.0
2021-10-12 15:00:00,94.16,94.16,93.84,93.94,17808.0,84.521,84.521,84.2338,84.3235,17808.0
2021-10-12 15:30:00,93.9,94.11,93.72,93.83,62269.0,84.2876,84.4761,84.1261,84.2248,62269.0
2021-10-13 09:30:00,92.98,93.06,92.61,92.86,35242.0,83.4618,83.5336,83.1297,83.3541,35242.0
2021-10-13 10:00:00,92.75,92.95,92.52,92.67,51583.0,83.2554,83.4349,83.0489,83.1835,51583.0
2021-10-13 10:30:00,92.7,93.0,92.6,92.92,29008.0,83.2105,83.4798,83.1207,83.408,29008.0
2021-10-13 11:00:00,92.95,93.67,92.84,93.58,81445.0,83.4349,84.0812,83.3361,84.0004,81445.0
2021-10-13 11:30:00,93.58,93.99,93.46,93.64,33299.0,84.0004,84.3684,83.8927,84.0542,33299.0
2021-10-13 12:00:00,93.64,93.72,93.33,93.46,18260.0,84.0542,84.1261,83.776,83.8927,18260.0
2021-10-13 12:30:00,93.47,93.54,93.19,93.33,20209.0,83.9016,83.9645,83.6503,83.776,20209.0
2021-10-13 13:00:00,93.31,93.47,93.26,93.43,14892.0,83.758,83.9016,83.7131,83.8657,14892.0
2021-10-13 13:30:00,93.46,93.66,93.41,93.61,12331.0,83.8927,84.0722,83.8478,84.0273,12331.0
2021-10-13 14:00:00,93.63,93.83,93.27,93.33,21624.0,84.0453,84.2248,83.7221,83.776,21624.0
2021-10-13 14:30:00,93.28,93.29,93.06,93.28,36654.0,83.7311,83.7401,83.5336,83.7311,36654.0
2021-10-13 15:00:00,93.27,93.43,93.15,93.19,21692.0,83.7221,83.8657,83.6144,83.6503,21692.0
2021-10-13 15:30:00,93.19,93.26,92.95,92.97,84922.0,83.6503,83.7131,83.4349,83.4528,84922.0
2021-10-14 09:30:00,93.69,93.96,93.22,93.86,25665.0,84.0991,84.3415,83.6772,84.2517,25665.0
2021-10-14 10:00:00,93.91,94.25,93.83,94.08,17787.0,84.2966,84.6018,84.2248,84.4492,17787.0
2021-10-14 10:30:00,94.08,94.21,93.75,94.21,9640.0,84.4492,84.5659,84.153,84.5659,9640.0
2021-10-14 11:00:00,94.34,94.36,94.14,94.34,9944.0,84.6826,84.7005,84.5031,84.6826,9944.0
2021-10-14 11:30:00,94.32,94.58,94.32,94.58,7775.0,84.6646,84.898,84.6646,84.898,7775.0
2021-10-14 12:00:00,94.59,94.75,94.53,94.69,8443.0,84.907,85.0506,84.8531,84.9968,8443.0
2021-10-14 12:30:00,94.71,94.71,94.55,94.7,6239.0,85.0147,85.0147,84.8711,85.0057,6239.0
2021-10-14 13:00:00,94.72,94.78,94.5,94.63,9202.0,85.0237,85.0775,84.8262,84.9429,9202.0
2021-10-14 13:30:00,94.63,94.91,94.63,94.88,9695.0,84.9429,85.1942,84.9429,85.1673,9695.0
2021-10-14 14:00:00,94.88,95.4,94.87,95.39,18179.0,85.1673,85.6341,85.1583,85.6251,18179.0
2021-10-14 14:30:00,95.37,95.37,95.11,95.29,10343.0,85.6071,85.6071,85.3738,85.5353,10343.0
2021-10-14 15:00:00,95.28,95.29,94.95,95.03,10958.0,85.5264,85.5353,85.2301,85.302,10958.0
2021-10-14 15:30:00,95.06,95.33,94.95,95.22,46629.0,85.3289,85.5712,85.2301,85.4725,46629.0
2021-10-15 09:30:00,95.43,95.82,95.27,95.49,42567.0,85.661,86.0111,85.5174,85.7149,42567.0
2021-10-15 10:00:00,95.49,95.75,95.14,95.3,30337.0,85.7149,85.9482,85.4007,85.5443,30337.0
2021-10-15 10:30:00,95.29,95.89,95.29,95.83,16085.0,85.5353,86.0739,85.5353,86.0201,16085.0
2021-10-15 11:00:00,95.88,96.25,95.74,96.2,20913.0,86.0649,86.3971,85.9393,86.3522,20913.0
2021-10-15 11:30:00,96.23,96.59,96.2,96.59,17967.0,86.3791,86.7023,86.3522,86.7023,17967.0
2021-10-15 12:00:00,96.5,96.55,96.27,96.41,14656.0,86.6215,86.6664,86.415,86.5407,14656.0
2021-10-15 12:30:00,96.45,96.55,96.41,96.44,13692.0,86.5766,86.6664,86.5407,86.5676,13692.0
2021-10-15 13:00:00,96.44,96.54,96.35,96.53,17700.0,86.5676,86.6574,86.4868,86.6484,17700.0
2021-10-15 13:30:00,96.5,97.1,96.5,97.09,21598.0,86.6215,87.1601,86.6215,87.1511,21598.0
2021-10-15 14:00:00,97.1,97.1,96.8,96.99,19553.0,87.1601,87.1601,86.8908,87.0613,19553.0
2021-10-15 14:30:00,97.0,97.09,96.78,97.02,26415.0,87.0703,87.1511,86.8728,87.0882,26415.0
2021-10-15 15:00:00,97.01,97.02,96.72,96.86,33155.0,87.0793,87.0882,86.819,86.9446,33155.0
2021-10-15 15:30:00,96.85,97.01,96.66,96.75,139300.0,86.9356,87.0793,86.7651,86.8459,139300.0
2021-10-18 09:30:00,94.84,95.48,94.68,95.35,64197.0,85.1314,85.7059,84.9878,85.5892,64197.0
2021-10-18 10:00:00,95.34,95.52,95.14,95.25,54669.0,85.5802,85.7418,85.4007,85.4994,54669.0
2021-10-18 10:30:00,95.26,95.26,94.71,94.98,21959.0,85.5084,85.5084,85.0147,85.2571,21959.0
2021-10-18 11:00:00,95.0,95.6,94.93,95.51,30227.0,85.275,85.8136,85.2122,85.7328,30227.0
2021-10-18 11:30:00,95.51,95.98,95.47,95.87,16545.0,85.7328,86.1547,85.6969,86.056,16545.0
2021-10-18 12:00:00,95.86,96.06,95.63,95.8,22023.0,86.047,86.2265,85.8405,85.9931,22023.0
2021-10-18 12:30:00,95.8,95.85,95.71,95.79,20091.0,85.9931,86.038,85.9123,85.9842,20091.0
2021-10-18 13:00:00,95.8,95.82,95.36,95.56,22277.0,85.9931,86.0111,85.5982,85.7777,22277.0
2021-10-18 13:30:00,95.56,95.76,95.49,95.49,22379.0,85.7777,85.9572,85.7149,85.7149,22379.0
2021-10-18 14:00:00,95.45,95.56,95.31,95.43,12322.0,85.679,85.7777,85.5533,85.661,12322.0
2021-10-18 14:30:00,95.39,95.39,95.02,95.14,13657.0,85.6251,85.6251,85.293,85.4007,13657.0
2021-10-18 15:00:00,95.11,95.17,95.02,95.08,14648.0,85.3738,85.4276,85.293,85.3468,14648.0
2021-10-18 15:30:00,95.08,95.25,94.8,94.81,75822.0,85.3468,85.4994,85.0955,85.1045,75822.0
2021-10-19 09:30:00,95.0,95.3,94.76,94.88,37186.0,85.275,85.5443,85.0596,85.1673,37186.0
2021-10-19 10:00:00,94.84,95.09,94.59,94.6,11270.0,85.1314,85.3558,84.907,84.916,11270.0
2021-10-19 10:30:00,94.61,94.64,94.3,94.63,11395.0,84.9249,84.9519,84.6467,84.9429,11395.0
2021-10-19 11:00:00,94.72,95.01,94.67,94.72,40853.0,85.0237,85.284,84.9788,85.0237,40853.0
2021-10-19 11:30:00,94.71,95.0,94.71,94.95,11994.0,85.0147,85.275,85.0147,85.2301,11994.0
2021-10-19 12:00:00,94.98,95.11,94.93,95.07,21129.0,85.2571,85.3738,85.2122,85.3379,21129.0
2021-10-19 12:30:00,95.18,95.6,95.17,95.56,19027.0,85.4366,85.8136,85.4276,85.7777,19027.0
2021-10-19 13:00:00,95.58,95.62,95.29,95.33,21598.0,85.7957,85.8316,85.5353,85.5712,21598.0
2021-10-19 13:30:00,95.38,95.48,94.92,94.99,51973.0,85.6161,85.7059,85.2032,85.266,51973.0
2021-10-19 14:00:00,94.9,94.9,94.49,94.54,14171.0,85.1853,85.1853,84.8172,84.8621,14171.0
2021-10-19 14:30:00,94.51,94.73,94.39,94.57,13792.0,84.8352,85.0327,84.7275,84.889,13792.0
2021-10-19 15:00:00,94.63,94.73,94.32,94.32,20615.0,84.9429,85.0327,84.6646,84.6646,20615.0
2021-10-19 15:30:00,94.31,94.63,94.23,94.4,78645.0,84.6557,84.9429,84.5838,84.7364,78645.0
2021-10-20 09:30:00,92.65,94.72,92.52,94.38,79610.0,83.1656,85.0237,83.0489,84.7185,79610.0
2021-10-20 10:00:00,94.34,95.12,94.33,95.02,74835.0,84.6826,85.3827,84.6736,85.293,74835.0
2021-10-20 10:30:00,95.09,95.48,94.93,95.3,47074.0,85.3558,85.7059,85.2122,85.5443,47074.0
2021-10-20 11:00:00,95.41,95.55,95.19,95.44,29978.0,85.6431,85.7687,85.4456,85.67,29978.0
2021-10-20 11:30:00,95.44,95.78,95.3,95.39,9802.0,85.67,85.9752,85.5443,85.6251,9802.0
2021-10-20 12:00:00,95.4,95.4,95.18,95.34,9635.0,85.6341,85.6341,85.4366,85.5802,9635.0
2021-10-20 12:30:00,95.33,95.45,95.3,95.43,11164.0,85.5712,85.679,85.5443,85.661,11164.0
2021-10-20 13:00:00,95.43,95.43,95.17,95.38,12659.0,85.661,85.661,85.4276,85.6161,12659.0
2021-10-20 13:30:00,95.45,95.45,95.28,95.38,10548.0,85.679,85.679,85.5264,85.6161,10548.0
2021-10-20 14:00:00,95.41,95.42,95.08,95.22,9567.0,85.6431,85.652,85.3468,85.4725,9567.0
2021-10-20 14:30:00,95.21,95.28,94.91,94.93,9207.0,85.4635,85.5264,85.1942,85.2122,9207.0
2021-10-20 15:00:00,94.96,94.98,94.68,94.95,17640.0,85.2391,85.2571,84.9878,85.2301,17640.0
2021-10-20 15:30:00,94.94,95.23,94.93,95.17,46627.0,85.2212,85.4815,85.2122,85.4276,46627.0
2021-10-21 09:30:00,94.73,95.01,94.3,95.01,25170.0,85.0327,85.284,84.6467,85.284,25170.0
2021-10-21 10:00:00,94.98,95.59,94.95,95.55,44004.0,85.2571,85.8046,85.2301,85.7687,44004.0
2021-10-21 10:30:00,95.49,96.0,95.4,95.81,36666.0,85.7149,86.1727,85.6341,86.0021,36666.0
2021-10-21 11:00:00,95.8,95.88,95.2,95.27,34820.0,85.9931,86.0649,85.4546,85.5174,34820.0
2021-10-21 11:30:00,95.28,95.31,95.01,95.01,19427.0,85.5264,85.5533,85.284,85.284,19427.0
2021-10-21 12:00:00,95.01,95.14,94.86,95.09,58103.0,85.284,85.4007,85.1494,85.3558,58103.0
2021-10-21 12:30:00,95.06,95.06,94.81,94.94,11565.0,85.3289,85.3289,85.1045,85.2212,11565.0
2021-10-21 13:00:00,94.95,95.08,94.91,95.04,15237.0,85.2301,85.3468,85.1942,85.3109,15237.0
2021-10-21 13:30:00,95.02,95.07,94.73,94.8,14754.0,85.293,85.3379,85.0327,85.0955,14754.0
2021-10-21 14:00:00,94.81,95.03,94.79,94.93,7401.0,85.1045,85.302,85.0865,85.2122,7401.0
2021-10-21 14:30:00,94.99,95.07,94.91,94.96,22725.0,85.266,85.3379,85.1942,85.2391,22725.0
2021-10-21 15:00:00,94.98,95.07,94.92,94.94,32104.0,85.2571,85.3379,85.2032,85.2212,32104.0
2021-10-21 15:30:00,94.95,95.27,94.84,95.27,72095.0,85.2301,85.5174,85.1314,85.5174,72095.0
2021-10-22 09:30:00,96.44,96.59,95.01,95.46,118168.0,86.5676,86.7023,85.284,85.6879,118168.0
2021-10-22 10:00:00,95.45,95.59,94.0,94.0,37965.0,85.679,85.8046,84.3774,84.3774,37965.0
2021-10-22 10:30:00,94.0,94.1,92.86,93.04,54346.0,84.3774,84.4672,83.3541,83.5157,54346.0
2021-10-22 11:00:00,93.08,93.55,92.78,93.21,76250.0,83.5516,83.9735,83.2823,83.6683,76250.0
2021-10-22 11:30:00,93.21,93.42,92.8,93.23,32035.0,83.6683,83.8568,83.3002,83.6862,32035.0
2021-10-22 12:00:00,93.19,93.55,92.86,92.87,43469.0,83.6503,83.9735,83.3541,83.3631,43469.0
2021-10-22 12:30:00,92.9,93.35,92.9,93.17,19987.0,83.39,83.7939,83.39,83.6324,19987.0
2021-10-22 13:00:00,93.08,93.7,93.08,93.24,25094.0,83.5516,84.1081,83.5516,83.6952,25094.0
2021-10-22 13:30:00,93.29,93.39,93.0,93.08,29599.0,83.7401,83.8298,83.4798,83.5516,29599.0
2021-10-22 14:00:00,93.09,93.49,92.93,93.26,29425.0,83.5605,83.9196,83.4169,83.7131,29425.0
2021-10-22 14:30:00,93.3,93.49,93.0,93.03,43321.0,83.7491,83.9196,83.4798,83.5067,43321.0
2021-10-22 15:00:00,93.03,93.06,92.75,92.79,61789.0,83.5067,83.5336,83.2554,83.2913,61789.0
2021-10-22 15:30:00,92.8,92.95,92.13,92.25,168051.0,83.3002,83.4349,82.6988,82.8065,168051.0
2021-10-25 09:30:00,94.73,95.52,94.7,95.02,60900.0,85.0327,85.7418,85.0057,85.293,60900.0
2021-10-25 10:00:00,95.02,95.13,94.68,94.84,29703.0,85.293,85.3917,84.9878,85.1314,29703.0
2021-10-25 10:30:00,94.85,94.85,93.59,93.95,47661.0,85.1404,85.1404,84.0094,84.3325,47661.0
2021-10-25 11:00:00,93.93,94.05,93.64,94.0,52780.0,84.3146,84.4223,84.0542,84.3774,52780.0
2021-10-25 11:30:00,93.98,94.16,93.73,94.1,23220.0,84.3594,84.521,84.135,84.4672,23220.0
2021-10-25 12:00:00,94.06,94.06,93.63,93.75,17417.0,84.4313,84.4313,84.0453,84.153,17417.0
2021-10-25 12:30:00,93.77,93.94,93.55,93.73,32243.0,84.1709,84.3235,83.9735,84.135,32243.0
2021-10-25 13:00:00,93.75,93.97,93.75,93.87,16971.0,84.153,84.3505,84.153,84.2607,16971.0
2021-10-25 13:30:00,93.9,93.9,93.65,93.86,19046.0,84.2876,84.2876,84.0632,84.2517,19046.0
2021-10-25 14:00:00,93.86,93.94,93.55,93.92,37752.0,84.2517,84.3235,83.9735,84.3056,37752.0
2021-10-25 14:30:00,93.93,93.97,93.63,93.8,24219.0,84.3146,84.3505,84.0453,84.1979,24219.0
2021-10-25 15:00:00,93.81,94.07,93.72,93.85,35567.0,84.2068,84.4402,84.1261,84.2427,35567.0
2021-10-25 15:30:00,93.87,94.12,93.59,93.6,139111.0,84.2607,84.4851,84.0094,84.0183,139111.0
2021-10-26 09:30:00,93.63,93.81,93.26,93.33,25947.0,84.0453,84.2068,83.7131,83.776,25947.0
2021-10-26 10:00:00,93.28,93.96,93.28,93.62,14625.0,83.7311,84.3415,83.7311,84.0363,14625.0
2021-10-26 10:30:00,93.59,93.75,93.44,93.47,12291.0,84.0094,84.153,83.8747,83.9016,12291.0
2021-10-26 11:00:00,93.52,93.59,92.97,93.06,21453.0,83.9465,84.0094,83.4528,83.5336,21453.0
2021-10-26 11:30:00,93.05,93.49,92.96,93.03,12903.0,83.5246,83.9196,83.4439,83.5067,12903.0
2021-10-26 12:00:00,92.94,93.15,92.82,92.94,11824.0,83.4259,83.6144,83.3182,83.4259,11824.0
2021-10-26 12:30:00,93.0,93.0,92.37,92.54,9452.0,83.4798,83.4798,82.9143,83.0669,9452.0
2021-10-26 13:00:00,92.48,92.57,92.22,92.36,17500.0,83.013,83.0938,82.7796,82.9053,17500.0
2021-10-26 13:30:00,92.34,92.39,92.08,92.08,19041.0,82.8873,82.9322,82.6539,82.6539,19041.0
2021-10-26 14:00:00,92.1,92.3,92.06,92.21,17945.0,82.6719,82.8514,82.636,82.7706,17945.0
2021-10-26 14:30:00,92.23,92.38,91.99,92.19,21322.0,82.7886,82.9232,82.5732,82.7527,21322.0
2021-10-26 15:00:00,92.22,92.67,92.01,92.29,74973.0,82.7796,83.1835,82.5911,82.8424,74973.0
2021-10-26 15:30:00,92.28,93.06,92.21,92.81,164432.0,82.8335,83.5336,82.7706,83.3092,164432.0
2021-10-27 09:30:00,92.81,93.24,92.53,93.06,54374.0,83.3092,83.6952,83.0579,83.5336,54374.0
2021-10-27 10:00:00,93.05,93.94,93.0,93.68,20147.0,83.5246,84.3235,83.4798,84.0902,20147.0
2021-10-27 10:30:00,93.72,94.12,93.63,93.73,21567.0,84.1261,84.4851,84.0453,84.135,21567.0
2021-10-27 11:00:00,93.74,94.22,93.74,94.05,53419.0,84.144,84.5749,84.144,84.4223,53419.0
2021-10-27 11:30:00,94.04,94.39,93.89,94.05,31411.0,84.4133,84.7275,84.2787,84.4223,31411.0
2021-10-27 12:00:00,94.08,94.35,94.05,94.14,29789.0,84.4492,84.6916,84.4223,84.5031,29789.0
2021-10-27 12:30:00,94.14,94.34,94.03,94.22,17647.0,84.5031,84.6826,84.4043,84.5749,17647.0
2021-10-27 13:00:00,94.25,94.36,94.1,94.12,25107.0,84.6018,84.7005,84.4672,84.4851,25107.0
2021-10-27 13:30:00,94.14,94.3,94.06,94.25,16599.0,84.5031,84.6467,84.4313,84.6018,16599.0
2021-10-27 14:00:00,94.25,94.77,94.25,94.75,21645.0,84.6018,85.0686,84.6018,85.0506,21645.0
2021-10-27 14:30:00,94.78,95.38,94.77,95.14,40983.0,85.0775,85.6161,85.0686,85.4007,40983.0
2021-10-27 15:00:00,95.18,95.33,94.7,94.96,41318.0,85.4366,85.5712,85.0057,85.2391,41318.0
2021-10-27 15:30:00,94.98,95.22,94.46,94.63,177009.0,85.2571,85.4725,84.7903,84.9429,177009.0
2021-10-28 09:30:00,95.76,96.04,95.38,95.89,26455.0,85.9572,86.2086,85.6161,86.0739,26455.0
2021-10-28 10:00:00,95.98,96.32,95.5,96.2,63718.0,86.1547,86.4599,85.7238,86.3522,63718.0
2021-10-28 10:30:00,96.16,96.53,95.92,96.46,19997.0,86.3163,86.6484,86.1008,86.5856,19997.0
2021-10-28 11:00:00,96.43,96.94,96.43,96.91,30140.0,86.5586,87.0164,86.5586,86.9895,30140.0
2021-10-28 11:30:00,96.9,97.5,96.46,96.64,26758.0,86.9805,87.5191,86.5856,86.7471,26758.0
2021-10-28 12:00:00,96.68,96.79,96.46,96.48,20201.0,86.783,86.8818,86.5856,86.6035,20201.0
2021-10-28 12:30:00,96.48,96.97,96.46,96.78,12183.0,86.6035,87.0434,86.5856,86.8728,12183.0
2021-10-28 13:00:00,96.87,97.22,96.87,97.22,12930.0,86.9536,87.2678,86.9536,87.2678,12930.0
2021-10-28 13:30:00,97.23,97.52,97.2,97.37,29132.0,87.2767,87.5371,87.2498,87.4024,29132.0
2021-10-28 14:00:00,97.48,97.54,97.37,97.4,17922.0,87.5012,87.555,87.4024,87.4293,17922.0
2021-10-28 14:30:00,97.39,97.48,97.26,97.46,27148.0,87.4204,87.5012,87.3037,87.4832,27148.0
2021-10-28 15:00:00,97.42,97.5,97.03,97.08,25325.0,87.4473,87.5191,87.0972,87.1421,25325.0
2021-10-28 15:30:00,97.1,97.2,96.6,97.12,105566.0,87.1601,87.2498,86.7112,87.178,105566.0
2021-10-29 09:30:00,96.59,97.73,96.31,97.46,41783.0,86.7023,87.7256,86.4509,87.4832,41783.0
2021-10-29 10:00:00,97.2,97.47,96.78,97.01,30314.0,87.2498,87.4922,86.8728,87.0793,30314.0
2021-10-29 10:30:00,97.02,97.24,96.86,96.92,34510.0,87.0882,87.2857,86.9446,86.9985,34510.0
2021-10-29 11:00:00,96.94,97.12,96.59,96.71,30953.0,87.0164,87.178,86.7023,86.81,30953.0
2021-10-29 11:30:00,96.74,97.09,96.74,96.84,11377.0,86.8369,87.1511,86.8369,86.9267,11377.0
2021-10-29 12:00:00,96.75,96.98,96.62,96.98,17129.0,86.8459,87.0523,86.7292,87.0523,17129.0
2021-10-29 12:30:00,96.92,97.03,96.8,96.89,24006.0,86.9985,87.0972,86.8908,86.9716,24006.0
2021-10-29 13:00:00,96.91,97.01,96.64,96.7,10807.0,86.9895,87.0793,86.7471,86.801,10807.0
2021-10-29 13:30:00,96.66,96.85,96.63,96.69,6576.0,86.7651,86.9356,86.7382,86.792,6576.0
2021-10-29 14:00:00,96.7,96.7,96.13,96.16,7060.0,86.801,86.801,86.2893,86.3163,7060.0
2021-10-29 14:30:00,96.1,96.32,96.1,96.3,9761.0,86.2624,86.4599,86.2624,86.4419,9761.0
2021-10-29 15:00:00,96.27,96.28,96.08,96.26,17970.0,86.415,86.424,86.2445,86.406,17970.0
2021-10-29 15:30:00,96.29,97.0,96.29,96.85,123564.0,86.433,87.0703,86.433,86.9356,123564.0
2021-11-01 09:30:00,97.43,97.96,97.36,97.61,33890.0,87.4563,87.932,87.3934,87.6178,33890.0
2021-11-01 10:00:00,97.59,97.95,97.19,97.9,14585.0,87.5999,87.923,87.2408,87.8782,14585.0
2021-11-01 10:30:00,97.97,98.29,97.84,97.91,12494.0,87.941,88.2282,87.8243,87.8871,12494.0
2021-11-01 11:00:00,97.91,98.2,97.87,97.89,14116.0,87.8871,88.1474,87.8512,87.8692,14116.0
2021-11-01 11:30:00,97.91,97.95,97.64,97.95,11785.0,87.8871,87.923,87.6448,87.923,11785.0
2021-11-01 12:00:00,97.96,98.09,97.8,97.8,15209.0,87.932,88.0487,87.7884,87.7884,15209.0
2021-11-01 12:30:00,97.7,97.81,97.59,97.75,21331.0,87.6986,87.7974,87.5999,87.7435,21331.0
2021-11-01 13:00:00,97.78,98.14,97.67,98.07,18633.0,87.7704,88.0936,87.6717,88.0308,18633.0
2021-11-01 13:30:00,98.05,98.14,97.87,97.87,12960.0,88.0128,88.0936,87.8512,87.8512,12960.0
2021-11-01 14:00:00,97.88,97.88,97.36,97.38,21799.0,87.8602,87.8602,87.3934,87.4114,21799.0
2021-11-01 14:30:00,97.37,97.52,97.3,97.41,34800.0,87.4024,87.5371,87.3396,87.4383,34800.0
2021-11-01 15:00:00,97.4,97.59,97.34,97.5,37871.0,87.4293,87.5999,87.3755,87.5191,37871.0
2021-11-01 15:30:00,97.5,97.96,97.5,97.96,101281.0,87.5191,87.932,87.5191,87.932,101281.0
2021-11-02 09:30:00,97.6,98.01,97.26,97.83,26268.0,87.6089,87.9769,87.3037,87.8153,26268.0
2021-11-02 10:00:00,97.9,98.06,97.58,97.62,22365.0,87.8782,88.0218,87.5909,87.6268,22365.0
2021-11-02 10:30:00,97.57,97.81,97.3,97.38,15103.0,87.5819,87.7974,87.3396,87.4114,15103.0
2021-11-02 11:00:00,97.33,97.55,97.04,97.28,23425.0,87.3665,87.564,87.1062,87.3216,23425.0
2021-11-02 11:30:00,97.25,97.3,97.1,97.19,11337.0,87.2947,87.3396,87.1601,87.2408,11337.0
2021-11-02 12:00:00,97.24,97.53,97.16,97.4,10868.0,87.2857,87.546,87.2139,87.4293,10868.0
2021-11-02 12:30:00,97.41,97.43,97.17,97.18,13387.0,87.4383,87.4563,87.2229,87.2319,13387.0
2021-11-02 13:00:00,97.18,97.26,97.01,97.03,11223.0,87.2319,87.3037,87.0793,87.0972,11223.0
2021-11-02 13:30:00,97.06,97.13,96.95,97.09,9343.0,87.1241,87.187,87.0254,87.1511,9343.0
2021-11-02 14:00:00,97.16,97.33,96.99,97.33,20707.0,87.2139,87.3665,87.0613,87.3665,20707.0
2021-11-02 14:30:00,97.31,97.71,97.29,97.65,11257.0,87.3486,87.7076,87.3306,87.6538,11257.0
2021-11-02 15:00:00,97.66,97.93,97.65,97.83,13056.0,87.6627,87.9051,87.6538,87.8153,13056.0
2021-11-02 15:30:00,97.85,98.05,97.77,98.0,65044.0,87.8333,88.0128,87.7615,87.9679,65044.0
2021-11-03 09:30:00,97.97,98.47,97.75,98.46,15838.0,87.941,88.3898,87.7435,88.3808,15838.0
2021-11-03 10:00:00,98.49,98.96,98.49,98.83,9966.0,88.4078,88.8296,88.4078,88.713,9966.0
2021-11-03 10:30:00,98.78,99.43,98.77,99.16,15070.0,88.6681,89.2515,88.6591,89.0092,15070.0
2021-11-03 11:00:00,99.12,99.7,99.04,99.61,14285.0,88.9733,89.4939,88.9015,89.4131,14285.0
2021-11-03 11:30:00,99.63,100.22,99.62,99.96,17341.0,89.4311,89.9607,89.4221,89.7273,17341.0
2021-11-03 12:00:00,100.04,100.47,100.01,100.05,34042.0,89.7991,90.1851,89.7722,89.8081,34042.0
2021-11-03 12:30:00,100.14,100.35,99.86,99.89,22999.0,89.8889,90.0774,89.6375,89.6644,22999.0
2021-11-03 13:00:00,99.91,99.94,99.76,99.76,10902.0,89.6824,89.7093,89.5478,89.5478,10902.0
2021-11-03 13:30:00,99.73,99.99,99.54,99.95,14671.0,89.5208,89.7542,89.3503,89.7183,14671.0
2021-11-03 14:00:00,99.96,100.37,99.95,100.3,25703.0,89.7273,90.0953,89.7183,90.0325,25703.0
2021-11-03 14:30:00,100.34,101.34,100.27,101.32,34178.0,90.0684,90.966,90.0055,90.9481,34178.0
2021-11-03 15:00:00,101.29,101.79,101.21,101.44,80580.0,90.9211,91.3699,90.8493,91.0558,80580.0
2021-11-03 15:30:00,101.47,101.81,101.22,101.57,170206.0,91.0827,91.3879,90.8583,91.1725,170206.0
2021-11-04 09:30:00,101.61,102.46,101.59,102.14,43203.0,91.2084,91.9714,91.1904,91.6841,43203.0
2021-11-04 10:00:00,102.15,102.22,101.84,101.99,16292.0,91.6931,91.7559,91.4148,91.5495,16292.0
2021-11-04 10:30:00,102.03,102.07,101.69,101.75,20953.0,91.5854,91.6213,91.2802,91.334,20953.0
2021-11-04 11:00:00,101.77,101.77,101.41,101.6,14133.0,91.352,91.352,91.0288,91.1994,14133.0
2021-11-04 11:30:00,101.59,101.92,101.57,101.79,7724.0,91.1904,91.4866,91.1725,91.3699,7724.0
2021-11-04 12:00:00,101.76,102.24,101.73,102.06,43914.0,91.343,91.7739,91.3161,91.6123,43914.0
2021-11-04 12:30:00,101.86,102.08,101.71,101.96,21769.0,91.4328,91.6303,91.2981,91.5225,21769.0
2021-11-04 13:00:00,101.94,101.99,101.74,101.89,8403.0,91.5046,91.5495,91.3251,91.4597,8403.0
2021-11-04 13:30:00,101.91,101.95,101.57,101.58,6416.0,91.4777,91.5136,91.1725,91.1814,6416.0
2021-11-04 14:00:00,101.51,101.64,101.41,101.48,10890.0,91.1186,91.2353,91.0288,91.0917,10890.0
2021-11-04 14:30:00,101.4,101.42,101.09,101.15,11165.0,91.0199,91.0378,90.7416,90.7955,11165.0
2021-11-04 15:00:00,101.19,101.63,101.08,101.52,20398.0,90.8314,91.2263,90.7326,91.1276,20398.0
2021-11-04 15:30:00,101.54,101.67,101.31,101.44,72979.0,91.1455,91.2622,90.9391,91.0558,72979.0
2021-11-05 09:30:00,102.44,102.5,101.79,102.23,8257.0,91.9534,92.0073,91.3699,91.7649,8257.0
2021-11-05 10:00:00,102.16,102.31,101.7,101.75,9643.0,91.7021,91.8367,91.2892,91.334,9643.0
2021-11-05 10:30:00,101.76,102.06,101.65,102.02,12879.0,91.343,91.6123,91.2443,91.5764,12879.0
2021-11-05 11:00:00,102.04,102.39,102.03,102.23,6020.0,91.5944,91.9085,91.5854,91.7649,6020.0
2021-11-05 11:30:00,102.04,102.16,101.61,101.61,16326.0,91.5944,91.7021,91.2084,91.2084,16326.0
2021-11-05 12:00:00,101.59,101.59,101.39,101.52,6123.0,91.1904,91.1904,91.0109,91.1276,6123.0
2021-11-05 12:30:00,101.46,101.48,100.99,101.09,14635.0,91.0737,91.0917,90.6518,90.7416,14635.0
2021-11-05 13:00:00,101.06,101.09,100.78,100.85,32713.0,90.7147,90.7416,90.4633,90.5262,32713.0
2021-11-05 13:30:00,100.82,100.97,100.64,100.92,20065.0,90.4992,90.6339,90.3377,90.589,20065.0
2021-11-05 14:00:00,100.88,101.64,100.87,101.64,17373.0,90.5531,91.2353,90.5441,91.2353,17373.0
2021-11-05 14:30:00,101.57,101.73,101.46,101.56,11113.0,91.1725,91.3161,91.0737,91.1635,11113.0
2021-11-05 15:00:00,101.58,101.64,101.31,101.34,20194.0,91.1814,91.2353,90.9391,90.966,20194.0
2021-11-05 15:30:00,101.34,101.5,101.24,101.33,69210.0,90.966,91.1096,90.8762,90.957,69210.0
2021-11-08 09:30:00,101.03,101.52,100.87,101.51,38259.0,90.6877,91.1276,90.5441,91.1186,38259.0
2021-11-08 10:00:00,101.41,102.04,101.24,101.97,33836.0,91.0288,91.5944,90.8762,91.5315,33836.0
2021-11-08 10:30:00,101.93,102.38,101.82,101.97,50871.0,91.4956,91.8995,91.3969,91.5315,50871.0
2021-11-08 11:00:00,101.98,102.56,101.95,102.42,46480.0,91.5405,92.0611,91.5136,91.9355,46480.0
2021-11-08 11:30:00,102.44,102.77,102.44,102.66,24537.0,91.9534,92.2496,91.9534,92.1509,24537.0
2021-11-08 12:00:00,102.68,102.91,102.63,102.88,27620.0,92.1688,92.3753,92.124,92.3484,27620.0
2021-11-08 12:30:00,102.9,103.05,102.79,102.92,26588.0,92.3663,92.501,92.2676,92.3843,26588.0
2021-11-08 13:00:00,102.86,103.04,102.69,102.71,14012.0,92.3304,92.492,92.1778,92.1958,14012.0
2021-11-08 13:30:00,102.72,102.8,102.53,102.61,29459.0,92.2047,92.2766,92.0342,92.106,29459.0
2021-11-08 14:00:00,102.59,102.88,102.32,102.84,37331.0,92.0881,92.3484,91.8457,92.3125,37331.0
2021-11-08 14:30:00,102.82,102.87,102.49,102.57,16790.0,92.2945,92.3394,91.9983,92.0701,16790.0
2021-11-08 15:00:00,102.59,102.67,102.39,102.6,26339.0,92.0881,92.1599,91.9085,92.097,26339.0
2021-11-08 15:30:00,102.61,102.89,102.39,102.7,107745.0,92.106,92.3573,91.9085,92.1868,107745.0
2021-11-09 09:30:00,103.05,103.29,102.49,102.71,39484.0,92.501,92.7164,91.9983,92.1958,39484.0
2021-11-09 10:00:00,102.65,103.04,102.46,102.85,26187.0,92.1419,92.492,91.9714,92.3214,26187.0
2021-11-09 10:30:00,102.88,103.08,102.49,102.7,20578.0,92.3484,92.5279,91.9983,92.1868,20578.0
2021-11-09 11:00:00,102.74,103.08,102.59,102.98,61235.0,92.2227,92.5279,92.0881,92.4381,61235.0
2021-11-09 11:30:00,102.94,103.37,102.94,102.97,22195.0,92.4022,92.7882,92.4022,92.4292,22195.0
2021-11-09 12:00:00,102.95,103.23,102.75,102.76,24721.0,92.4112,92.6625,92.2317,92.2406,24721.0
2021-11-09 12:30:00,102.71,102.9,102.49,102.82,8019.0,92.1958,92.3663,91.9983,92.2945,8019.0
2021-11-09 13:00:00,102.84,103.21,102.81,102.96,12258.0,92.3125,92.6446,92.2855,92.4202,12258.0
2021-11-09 13:30:00,102.94,103.09,102.79,102.99,8872.0,92.4022,92.5369,92.2676,92.4471,8872.0
2021-11-09 14:00:00,103.01,103.17,102.94,103.09,15780.0,92.4651,92.6087,92.4022,92.5369,15780.0
2021-11-09 14:30:00,103.02,103.1,102.88,103.08,10511.0,92.474,92.5458,92.3484,92.5279,10511.0
2021-11-09 15:00:00,103.1,103.22,102.92,102.92,16122.0,92.5458,92.6536,92.3843,92.3843,16122.0
2021-11-09 15:30:00,102.97,103.31,102.97,103.2,52794.0,92.4292,92.7343,92.4292,92.6356,52794.0
2021-11-10 09:30:00,102.2,103.41,101.76,103.24,57055.0,91.738,92.8241,91.343,92.6715,57055.0
2021-11-10 10:00:00,103.29,103.33,102.5,102.65,28433.0,92.7164,92.7523,92.0073,92.1419,28433.0
2021-11-10 10:30:00,102.7,102.94,102.21,102.3,48969.0,92.1868,92.4022,91.747,91.8277,48969.0
2021-11-10 11:00:00,102.29,102.35,101.85,101.93,46394.0,91.8188,91.8726,91.4238,91.4956,46394.0
2021-11-10 11:30:00,101.91,102.63,101.9,102.47,23606.0,91.4777,92.124,91.4687,91.9803,23606.0
2021-11-10 12:00:00,102.49,102.52,102.08,102.08,25245.0,91.9983,92.0252,91.6303,91.6303,25245.0
2021-11-10 12:30:00,102.07,102.36,101.91,102.15,13236.0,91.6213,91.8816,91.4777,91.6931,13236.0
2021-11-10 13:00:00,102.1,102.12,101.84,102.0,13186.0,91.6482,91.6662,91.4148,91.5584,13186.0
2021-11-10 13:30:00,101.97,102.14,101.47,101.78,22621.0,91.5315,91.6841,91.0827,91.361,22621.0
2021-11-10 14:00:00,101.78,101.78,101.03,101.08,21791.0,91.361,91.361,90.6877,90.7326,21791.0
2021-11-10 14:30:00,101.14,101.14,100.53,100.9,21060.0,90.7865,90.7865,90.2389,90.5711,21060.0
2021-11-10 15:00:00,100.9,101.31,100.84,101.11,21176.0,90.5711,90.9391,90.5172,90.7596,21176.0
2021-11-10 15:30:00,101.1,101.42,100.94,101.19,92857.0,90.7506,91.0378,90.607,90.8314,92857.0
2021-11-11 09:30:00,102.0,102.31,101.44,101.98,38280.0,91.5584,91.8367,91.0558,91.5405,38280.0
2021-11-11 10:00:00,102.04,102.17,101.69,101.69,17217.0,91.5944,91.711,91.2802,91.2802,17217.0
2021-11-11 10:30:00,101.69,102.17,101.59,101.59,17076.0,91.2802,91.711,91.1904,91.1904,17076.0
2021-11-11 11:00:00,101.6,102.0,101.6,101.97,20505.0,91.1994,91.5584,91.1994,91.5315,20505.0
2021-11-11 11:30:00,101.93,102.1,101.63,101.63,6284.0,91.4956,91.6482,91.2263,91.2263,6284.0
2021-11-11 12:00:00,101.64,101.82,101.3,101.54,7628.0,91.2353,91.3969,90.9301,91.1455,7628.0
2021-11-11 12:30:00,101.56,101.92,101.56,101.92,8778.0,91.1635,91.4866,91.1635,91.4866,8778.0
2021-11-11 13:00:00,101.87,101.99,101.64,101.7,4692.0,91.4418,91.5495,91.2353,91.2892,4692.0
2021-11-11 13:30:00,101.76,101.81,101.46,101.48,5852.0,91.343,91.3879,91.0737,91.0917,5852.0
2021-11-11 14:00:00,101.45,101.55,101.45,101.48,7039.0,91.0648,91.1545,91.0648,91.0917,7039.0
2021-11-11 14:30:00,101.49,101.85,101.47,101.82,9244.0,91.1007,91.4238,91.0827,91.3969,9244.0
2021-11-11 15:00:00,101.84,101.89,101.63,101.87,9443.0,91.4148,91.4597,91.2263,91.4418,9443.0
2021-11-11 15:30:00,101.87,102.05,101.78,102.0,55744.0,91.4418,91.6033,91.361,91.5584,55744.0
2021-11-12 09:30:00,102.29,102.42,101.48,101.53,147281.0,91.8188,91.9355,91.0917,91.1366,147281.0
2021-11-12 10:00:00,101.52,101.99,101.39,101.59,170429.0,91.1276,91.5495,91.0109,91.1904,170429.0
2021-11-12 10:30:00,101.69,101.89,101.19,101.5,98303.0,91.2802,91.4597,90.8314,91.1096,98303.0
2021-11-12 11:00:00,101.52,101.91,101.47,101.62,80040.0,91.1276,91.4777,91.0827,91.2173,80040.0
2021-11-12 11:30:00,101.6,101.64,101.27,101.63,37820.0,91.1994,91.2353,90.9032,91.2263,37820.0
2021-11-12 12:00:00,101.59,101.78,101.49,101.5,34737.0,91.1904,91.361,91.1007,91.1096,34737.0
2021-11-12 12:30:00,101.51,101.57,101.49,101.51,46422.0,91.1186,91.1725,91.1007,91.1186,46422.0
2021-11-12 13:00:00,101.5,102.15,101.45,102.15,47496.0,91.1096,91.6931,91.0648,91.6931,47496.0
2021-11-12 13:30:00,102.16,102.58,102.15,102.28,43908.0,91.7021,92.0791,91.6931,91.8098,43908.0
2021-11-12 14:00:00,102.3,102.38,101.99,102.03,38179.0,91.8277,91.8995,91.5495,91.5854,38179.0
2021-11-12 14:30:00,102.02,102.05,101.72,101.76,48381.0,91.5764,91.6033,91.3071,91.343,48381.0
2021-11-12 15:00:00,101.77,102.0,101.73,101.99,44382.0,91.352,91.5584,91.3161,91.5495,44382.0
2021-11-12 15:30:00,101.99,102.35,101.81,102.35,172822.0,91.5495,91.8726,91.3879,91.8726,172822.0
2021-11-15 09:30:00,103.11,103.67,102.71,103.67,48417.0,92.5548,93.0575,92.1958,93.0575,48417.0
2021-11-15 10:00:00,103.59,103.64,103.26,103.38,36239.0,92.9857,93.0306,92.6895,92.7972,36239.0
2021-11-15 10:30:00,103.46,103.46,102.84,102.86,35778.0,92.869,92.869,92.3125,92.3304,35778.0
2021-11-15 11:00:00,102.86,103.0,102.5,102.65,72111.0,92.3304,92.4561,92.0073,92.1419,72111.0
2021-11-15 11:30:00,102.63,102.68,102.19,102.28,33496.0,92.124,92.1688,91.729,91.8098,33496.0
2021-11-15 12:00:00,102.21,102.53,102.19,102.32,58270.0,91.747,92.0342,91.729,91.8457,58270.0
2021-11-15 12:30:00,102.32,102.42,102.04,102.05,20158.0,91.8457,91.9355,91.5944,91.6033,20158.0
2021-11-15 13:00:00,102.01,102.06,101.71,101.74,16537.0,91.5674,91.6123,91.2981,91.3251,16537.0
2021-11-15 13:30:00,101.71,101.86,101.69,101.79,16891.0,91.2981,91.4328,91.2802,91.3699,16891.0
2021-11-15 14:00:00,101.75,102.02,101.62,101.94,21548.0,91.334,91.5764,91.2173,91.5046,21548.0
2021-11-15 14:30:00,101.95,102.13,101.84,102.01,40692.0,91.5136,91.6751,91.4148,91.5674,40692.0
2021-11-15 15:00:00,102.01,102.02,101.79,101.92,36818.0,91.5674,91.5764,91.3699,91.4866,36818.0
2021-11-15 15:30:00,101.92,102.11,101.78,102.05,175622.0,91.4866,91.6572,91.361,91.6033,175622.0
2021-11-16 09:30:00,107.32,110.59,107.03,110.06,228337.0,96.3339,99.2691,96.0735,98.7934,228337.0
2021-11-16 10:00:00,109.92,110.26,108.37,108.51,127421.0,98.6677,98.9729,97.2764,97.402,127421.0
2021-11-16 10:30:00,108.55,108.69,108.04,108.22,130185.0,97.4379,97.5636,96.9801,97.1417,130185.0
2021-11-16 11:00:00,108.22,109.27,108.15,108.8,155177.0,97.1417,98.0842,97.0789,97.6623,155177.0
2021-11-16 11:30:00,108.83,108.83,108.16,108.48,91327.0,97.6893,97.6893,97.0879,97.3751,91327.0
2021-11-16 12:00:00,108.47,108.92,108.22,108.54,101031.0,97.3661,97.7701,97.1417,97.429,101031.0
2021-11-16 12:30:00,108.58,108.58,107.77,107.87,49094.0,97.4649,97.4649,96.7378,96.8275,49094.0
2021-11-16 13:00:00,107.87,108.26,107.61,107.77,70563.0,96.8275,97.1776,96.5942,96.7378,70563.0
2021-11-16 13:30:00,107.8,108.0,107.73,107.94,29642.0,96.7647,96.9442,96.7019,96.8904,29642.0
2021-11-16 14:00:00,107.89,108.13,107.81,107.88,37045.0,96.8455,97.0609,96.7737,96.8365,37045.0
2021-11-16 14:30:00,107.87,108.05,107.7,107.73,29785.0,96.8275,96.9891,96.675,96.7019,29785.0
2021-11-16 15:00:00,107.74,108.22,107.74,108.02,67601.0,96.7109,97.1417,96.7109,96.9622,67601.0
2021-11-16 15:30:00,108.04,108.46,107.97,108.16,161141.0,96.9801,97.3572,96.9173,97.0879,161141.0
2021-11-17 09:30:00,106.04,107.08,105.54,106.33,101170.0,95.1849,96.1184,94.7361,95.4452,101170.0
2021-11-17 10:00:00,106.27,106.43,105.81,106.18,65237.0,95.3913,95.535,94.9784,95.3106,65237.0
2021-11-17 10:30:00,106.23,106.45,106.0,106.17,40548.0,95.3554,95.5529,95.149,95.3016,40548.0
2021-11-17 11:00:00,106.14,106.31,106.0,106.06,75455.0,95.2746,95.4272,95.149,95.2028,75455.0
2021-11-17 11:30:00,106.06,106.85,106.05,106.7,33157.0,95.2028,95.912,95.1939,95.7773,33157.0
2021-11-17 12:00:00,106.7,107.02,106.53,106.53,52493.0,95.7773,96.0646,95.6247,95.6247,52493.0
2021-11-17 12:30:00,106.56,106.94,106.49,106.81,57324.0,95.6517,95.9928,95.5888,95.8761,57324.0
2021-11-17 13:00:00,106.81,107.07,106.74,106.84,102184.0,95.8761,96.1094,95.8132,95.903,102184.0
2021-11-17 13:30:00,106.84,107.01,106.67,106.67,17839.0,95.903,96.0556,95.7504,95.7504,17839.0
2021-11-17 14:00:00,106.61,106.76,106.38,106.74,24418.0,95.6965,95.8312,95.4901,95.8132,24418.0
2021-11-17 14:30:00,106.74,107.18,106.66,107.17,101261.0,95.8132,96.2082,95.7414,96.1992,101261.0
2021-11-17 15:00:00,107.18,107.66,107.05,107.53,73438.0,96.2082,96.639,96.0915,96.5224,73438.0
2021-11-17 15:30:00,107.54,107.54,106.85,106.89,160540.0,96.5313,96.5313,95.912,95.9479,160540.0
2021-11-18 09:30:00,106.49,107.05,106.13,106.85,29087.0,95.5888,96.0915,95.2657,95.912,29087.0
2021-11-18 10:00:00,106.86,107.09,106.44,106.55,27159.0,95.9209,96.1274,95.5439,95.6427,27159.0
2021-11-18 10:30:00,106.59,106.95,106.44,106.82,15369.0,95.6786,96.0017,95.5439,95.885,15369.0
2021-11-18 11:00:00,106.87,106.97,106.65,106.85,28163.0,95.9299,96.0197,95.7324,95.912,28163.0
2021-11-18 11:30:00,106.85,106.97,106.69,106.87,17503.0,95.912,96.0197,95.7683,95.9299,17503.0
2021-11-18 12:00:00,106.79,107.05,106.79,106.93,13952.0,95.8581,96.0915,95.8581,95.9838,13952.0
2021-11-18 12:30:00,106.94,107.26,106.93,107.0,19262.0,95.9928,96.28,95.9838,96.0466,19262.0
2021-11-18 13:00:00,106.99,107.01,106.01,106.01,24764.0,96.0376,96.0556,95.158,95.158,24764.0
2021-11-18 13:30:00,106.01,106.28,105.91,106.16,15777.0,95.158,95.4003,95.0682,95.2926,15777.0
2021-11-18 14:00:00,106.18,106.7,106.1,106.41,16943.0,95.3106,95.7773,95.2387,95.517,16943.0
2021-11-18 14:30:00,106.47,106.7,106.35,106.68,17289.0,95.5709,95.7773,95.4631,95.7594,17289.0
2021-11-18 15:00:00,106.69,107.0,106.68,106.89,18345.0,95.7683,96.0466,95.7594,95.9479,18345.0
2021-11-18 15:30:00,106.9,106.96,106.56,106.71,83773.0,95.9568,96.0107,95.6517,95.7863,83773.0
2021-11-19 09:30:00,104.51,104.58,103.89,104.11,78384.0,93.8115,93.8743,93.255,93.4525,78384.0
2021-11-19 10:00:00,104.12,104.12,103.51,103.53,23492.0,93.4614,93.4614,92.9139,92.9318,23492.0
2021-11-19 10:30:00,103.48,103.98,103.3,103.64,24062.0,92.8869,93.3358,92.7254,93.0306,24062.0
2021-11-19 11:00:00,103.64,104.26,103.55,104.26,28330.0,93.0306,93.5871,92.9498,93.5871,28330.0
2021-11-19 11:30:00,104.32,104.85,104.24,104.7,32906.0,93.641,94.1167,93.5691,93.9821,32906.0
2021-11-19 12:00:00,104.75,104.84,104.49,104.79,28387.0,94.0269,94.1077,93.7936,94.0628,28387.0
2021-11-19 12:30:00,104.82,104.98,104.64,104.66,18825.0,94.0898,94.2334,93.9282,93.9461,18825.0
2021-11-19 13:00:00,104.65,104.85,104.47,104.49,20595.0,93.9372,94.1167,93.7756,93.7936,20595.0
2021-11-19 13:30:00,104.51,104.61,104.2,104.5,25944.0,93.8115,93.9013,93.5332,93.8025,25944.0
2021-11-19 14:00:00,104.53,105.17,104.45,105.02,44021.0,93.8295,94.4039,93.7576,94.2693,44021.0
2021-11-19 14:30:00,105.04,105.26,104.84,105.22,33284.0,94.2872,94.4847,94.1077,94.4488,33284.0
2021-11-19 15:00:00,105.23,105.46,105.05,105.18,47294.0,94.4578,94.6643,94.2962,94.4129,47294.0
2021-11-19 15:30:00,105.18,105.36,104.9,105.17,223013.0,94.4129,94.5745,94.1616,94.4039,223013.0
2021-11-22 09:30:00,106.22,107.02,106.05,106.48,81912.0,95.3465,96.0646,95.1939,95.5798,81912.0
2021-11-22 10:00:00,106.63,106.81,106.35,106.35,45390.0,95.7145,95.8761,95.4631,95.4631,45390.0
2021-11-22 10:30:00,106.38,106.39,105.77,105.8,33802.0,95.4901,95.4991,94.9425,94.9694,33802.0
2021-11-22 11:00:00,105.87,106.14,105.74,106.03,39782.0,95.0323,95.2746,94.9156,95.1759,39782.0
2021-11-22 11:30:00,106.0,106.0,104.73,104.96,16494.0,95.149,95.149,94.009,94.2154,16494.0
2021-11-22 12:00:00,105.02,105.41,104.89,105.32,26989.0,94.2693,94.6194,94.1526,94.5386,26989.0
2021-11-22 12:30:00,105.3,105.51,105.2,105.39,15772.0,94.5206,94.7091,94.4309,94.6014,15772.0
2021-11-22 13:00:00,105.31,105.82,105.13,105.75,20896.0,94.5296,94.9874,94.368,94.9246,20896.0
2021-11-22 13:30:00,105.77,105.82,105.39,105.55,14120.0,94.9425,94.9874,94.6014,94.745,14120.0
2021-11-22 14:00:00,105.49,105.9,105.49,105.71,19283.0,94.6912,95.0592,94.6912,94.8887,19283.0
2021-11-22 14:30:00,105.67,105.72,105.3,105.38,14128.0,94.8528,94.8976,94.5206,94.5924,14128.0
2021-11-22 15:00:00,105.42,105.54,105.15,105.18,16740.0,94.6283,94.7361,94.386,94.4129,16740.0
2021-11-22 15:30:00,105.19,105.42,104.58,104.69,81595.0,94.4219,94.6283,93.8743,93.9731,81595.0
2021-11-23 09:30:00,103.72,103.79,102.94,103.0,46903.0,93.1024,93.1652,92.4022,92.4561,46903.0
2021-11-23 10:00:00,103.02,103.46,102.7,102.7,48433.0,92.474,92.869,92.1868,92.1868,48433.0
2021-11-23 10:30:00,102.69,103.0,102.29,102.31,28102.0,92.1778,92.4561,91.8188,91.8367,28102.0
2021-11-23 11:00:00,102.33,102.38,101.93,102.06,28593.0,91.8547,91.8995,91.4956,91.6123,28593.0
2021-11-23 11:30:00,102.01,102.65,102.01,102.28,13206.0,91.5674,92.1419,91.5674,91.8098,13206.0
2021-11-23 12:00:00,102.26,102.6,102.09,102.48,20443.0,91.7918,92.097,91.6392,91.9893,20443.0
2021-11-23 12:30:00,102.52,102.78,102.37,102.45,18162.0,92.0252,92.2586,91.8906,91.9624,18162.0
2021-11-23 13:00:00,102.45,102.77,102.38,102.77,17544.0,91.9624,92.2496,91.8995,92.2496,17544.0
2021-11-23 13:30:00,102.72,103.02,102.4,102.77,21516.0,92.2047,92.474,91.9175,92.2496,21516.0
2021-11-23 14:00:00,102.81,102.9,102.63,102.8,15354.0,92.2855,92.3663,92.124,92.2766,15354.0
2021-11-23 14:30:00,102.73,102.77,102.44,102.52,30722.0,92.2137,92.2496,91.9534,92.0252,30722.0
2021-11-23 15:00:00,102.49,102.54,102.3,102.3,21705.0,91.9983,92.0432,91.8277,91.8277,21705.0
2021-11-23 15:30:00,102.29,102.65,102.26,102.44,108337.0,91.8188,92.1419,91.7918,91.9534,108337.0
2021-11-24 09:30:00,99.54,100.0,98.73,99.02,111442.0,89.3503,89.7632,88.6232,88.8835,111442.0
2021-11-24 10:00:00,99.02,99.63,98.88,99.36,81402.0,88.8835,89.4311,88.7578,89.1887,81402.0
2021-11-24 10:30:00,99.37,99.84,99.19,99.37,50773.0,89.1977,89.6196,89.0361,89.1977,50773.0
2021-11-24 11:00:00,99.34,100.19,99.29,99.54,68156.0,89.1707,89.9337,89.1259,89.3503,68156.0
2021-11-24 11:30:00,99.6,99.93,99.3,99.51,25991.0,89.4041,89.7004,89.1348,89.3233,25991.0
2021-11-24 12:00:00,99.54,99.6,99.11,99.2,27278.0,89.3503,89.4041,88.9643,89.0451,27278.0
2021-11-24 12:30:00,99.21,99.36,99.03,99.36,19735.0,89.0541,89.1887,88.8925,89.1887,19735.0
2021-11-24 13:00:00,99.37,99.64,99.17,99.54,27217.0,89.1977,89.44,89.0182,89.3503,27217.0
2021-11-24 13:30:00,99.54,100.0,99.49,99.91,30855.0,89.3503,89.7632,89.3054,89.6824,30855.0
2021-11-24 14:00:00,99.92,99.94,99.59,99.63,26217.0,89.6914,89.7093,89.3952,89.4311,26217.0
2021-11-24 14:30:00,99.63,99.72,99.44,99.61,29777.0,89.4311,89.5118,89.2605,89.4131,29777.0
2021-11-24 15:00:00,99.59,100.09,99.52,100.09,36386.0,89.3952,89.844,89.3323,89.844,36386.0
2021-11-24 15:30:00,100.09,100.09,99.5,99.55,129591.0,89.844,89.844,89.3144,89.3593,129591.0
2021-11-26 09:30:00,95.88,96.46,95.26,95.44,131640.0,86.6364,87.1605,86.0762,86.2388,131640.0
2021-11-26 10:00:00,95.44,95.95,95.26,95.93,68520.0,86.2388,86.6996,86.0762,86.6816,68520.0
2021-11-26 10:30:00,95.99,96.33,95.58,95.59,55414.0,86.7358,87.043,86.3653,86.3743,55414.0
2021-11-26 11:00:00,95.63,95.82,95.49,95.58,72544.0,86.4105,86.5822,86.284,86.3653,72544.0
2021-11-26 11:30:00,95.54,96.08,95.5,96.07,48178.0,86.3292,86.8171,86.293,86.8081,48178.0
2021-11-26 12:00:00,96.11,96.42,95.97,96.3,57226.0,86.8442,87.1243,86.7177,87.0159,57226.0
2021-11-26 12:30:00,96.28,96.57,96.0,96.47,141829.0,86.9978,87.2599,86.7448,87.1695,141829.0
2021-11-29 09:30:00,95.8,96.04,94.81,95.08,98382.0,86.5641,86.781,85.6695,85.9135,98382.0
2021-11-29 10:00:00,95.03,95.23,93.93,94.02,40508.0,85.8683,86.0491,84.8744,84.9557,40508.0
2021-11-29 10:30:00,93.95,94.06,93.56,93.71,55156.0,84.8925,84.9918,84.5401,84.6756,55156.0
2021-11-29 11:00:00,93.68,94.23,93.51,93.51,35118.0,84.6485,85.1455,84.4949,84.4949,35118.0
2021-11-29 11:30:00,93.59,94.52,93.21,94.49,35946.0,84.5672,85.4075,84.2238,85.3804,35946.0
2021-11-29 12:00:00,94.51,96.06,94.51,96.06,39714.0,85.3985,86.799,85.3985,86.799,39714.0
2021-11-29 12:30:00,96.1,96.43,95.75,95.97,64683.0,86.8352,87.1334,86.5189,86.7177,64683.0
2021-11-29 13:00:00,95.97,96.37,95.79,96.37,60775.0,86.7177,87.0791,86.5551,87.0791,60775.0
2021-11-29 13:30:00,96.32,96.63,96.06,96.53,43970.0,87.034,87.3141,86.799,87.2237,43970.0
2021-11-29 14:00:00,96.53,96.8,96.42,96.67,64066.0,87.2237,87.4677,87.1243,87.3502,64066.0
2021-11-29 14:30:00,96.69,96.87,96.02,96.06,55270.0,87.3683,87.5309,86.7629,86.799,55270.0
2021-11-29 15:00:00,96.02,96.31,95.68,95.92,56471.0,86.7629,87.0249,86.4557,86.6725,56471.0
2021-11-29 15:30:00,95.89,96.11,95.77,95.96,146431.0,86.6454,86.8442,86.537,86.7087,146431.0
2021-11-30 09:30:00,96.34,96.66,95.78,96.41,66192.0,87.052,87.3412,86.546,87.1153,66192.0
2021-11-30 10:00:00,96.36,96.56,95.99,96.51,52824.0,87.0701,87.2508,86.7358,87.2056,52824.0
2021-11-30 10:30:00,96.59,97.21,96.05,96.05,66693.0,87.2779,87.8382,86.79,86.79,66693.0
2021-11-30 11:00:00,96.02,97.24,95.82,96.26,139462.0,86.7629,87.8653,86.5822,86.9798,139462.0
2021-11-30 11:30:00,96.26,96.32,95.42,95.77,48394.0,86.9798,87.034,86.2207,86.537,48394.0
2021-11-30 12:00:00,95.76,95.76,95.24,95.59,66255.0,86.528,86.528,86.0581,86.3743,66255.0
2021-11-30 12:30:00,95.56,95.77,94.81,94.87,46299.0,86.3472,86.537,85.6695,85.7238,46299.0
2021-11-30 13:00:00,94.95,95.01,94.31,94.56,47296.0,85.796,85.8503,85.2177,85.4436,47296.0
2021-11-30 13:30:00,94.51,95.44,94.43,95.44,46085.0,85.3985,86.2388,85.3262,86.2388,46085.0
2021-11-30 14:00:00,95.45,95.81,95.11,95.27,73588.0,86.2478,86.5731,85.9406,86.0852,73588.0
2021-11-30 14:30:00,95.31,95.68,95.3,95.5,71852.0,86.1213,86.4557,86.1123,86.293,71852.0
2021-11-30 15:00:00,95.51,96.11,95.4,95.4,106761.0,86.3021,86.8442,86.2027,86.2027,106761.0
2021-11-30 15:30:00,95.38,96.59,95.36,96.5,555868.0,86.1846,87.2779,86.1665,87.1966,555868.0
2021-12-01 09:30:00,99.61,100.86,98.92,100.72,100220.0,90.0068,91.1363,89.3833,91.0098,100220.0
2021-12-01 10:00:00,100.8,101.04,99.49,99.51,39525.0,91.0821,91.2989,89.8984,89.9164,39525.0
2021-12-01 10:30:00,99.49,99.84,99.19,99.43,35270.0,89.8984,90.2146,89.6273,89.8441,35270.0
2021-12-01 11:00:00,99.43,99.45,98.92,99.01,34302.0,89.8441,89.8622,89.3833,89.4646,34302.0
2021-12-01 11:30:00,99.0,99.01,97.73,97.75,18853.0,89.4556,89.4646,88.308,88.3261,18853.0
2021-12-01 12:00:00,97.84,98.48,97.83,98.15,11430.0,88.4074,88.9857,88.3984,88.6875,11430.0
2021-12-01 12:30:00,98.17,98.29,97.62,97.76,12058.0,88.7056,88.814,88.2086,88.3351,12058.0
2021-12-01 13:00:00,97.61,97.65,97.35,97.57,17699.0,88.1996,88.2357,87.9647,88.1635,17699.0
2021-12-01 13:30:00,97.61,97.63,96.75,97.32,19002.0,88.1996,88.2177,87.4225,87.9376,19002.0
2021-12-01 14:00:00,97.25,97.76,96.99,97.76,23282.0,87.8743,88.3351,87.6394,88.3351,23282.0
2021-12-01 14:30:00,97.74,97.93,97.38,97.38,21692.0,88.3171,88.4888,87.9918,87.9918,21692.0
2021-12-01 15:00:00,97.5,97.57,96.58,96.63,25053.0,88.1002,88.1635,87.2689,87.3141,25053.0
2021-12-01 15:30:00,96.59,96.81,95.4,95.54,118819.0,87.2779,87.4767,86.2027,86.3292,118819.0
2021-12-02 09:30:00,99.23,99.69,98.41,99.26,81112.0,89.6634,90.0791,88.9225,89.6905,81112.0
2021-12-02 10:00:00,99.28,99.37,98.64,99.19,37160.0,89.7086,89.7899,89.1303,89.6273,37160.0
2021-12-02 10:30:00,99.2,99.45,98.68,99.37,46206.0,89.6363,89.8622,89.1664,89.7899,46206.0
2021-12-02 11:00:00,99.44,99.76,99.22,99.37,38215.0,89.8532,90.1423,89.6544,89.7899,38215.0
2021-12-02 11:30:00,99.45,99.48,98.85,99.26,8351.0,89.8622,89.8893,89.3201,89.6905,8351.0
2021-12-02 12:00:00,99.25,99.59,99.17,99.56,16242.0,89.6815,89.9887,89.6092,89.9616,16242.0
2021-12-02 12:30:00,99.55,99.74,99.25,99.38,6867.0,89.9526,90.1243,89.6815,89.799,6867.0
2021-12-02 13:00:00,99.4,99.58,99.04,99.07,11187.0,89.817,89.9797,89.4917,89.5188,11187.0
2021-12-02 13:30:00,99.12,99.9,99.04,99.9,13879.0,89.564,90.2688,89.4917,90.2688,13879.0
2021-12-02 14:00:00,99.86,100.25,99.72,100.25,26926.0,90.2327,90.5851,90.1062,90.5851,26926.0
2021-12-02 14:30:00,100.22,100.26,99.82,100.02,18438.0,90.558,90.5941,90.1965,90.3773,18438.0
2021-12-02 15:00:00,100.07,100.45,99.99,100.38,19491.0,90.4224,90.7658,90.3501,90.7026,19491.0
2021-12-02 15:30:00,100.44,100.58,99.95,100.24,97262.0,90.7568,90.8833,90.314,90.576,97262.0
2021-12-03 09:30:00,99.63,99.63,98.03,98.03,51491.0,90.0249,90.0249,88.5791,88.5791,51491.0
2021-12-03 10:00:00,98.16,98.55,97.9,98.18,29101.0,88.6966,89.049,88.4616,88.7146,29101.0
2021-12-03 10:30:00,98.1,98.13,97.07,97.57,22570.0,88.6424,88.6695,87.7117,88.1635,22570.0
2021-12-03 11:00:00,97.48,97.73,97.12,97.58,40344.0,88.0821,88.308,87.7568,88.1725,40344.0
2021-12-03 11:30:00,97.57,97.96,97.06,97.06,7860.0,88.1635,88.5159,87.7026,87.7026,7860.0
2021-12-03 12:00:00,97.03,97.73,96.92,97.61,6262.0,87.6755,88.308,87.5761,88.1996,6262.0
2021-12-03 12:30:00,97.51,97.76,97.39,97.47,6552.0,88.1092,88.3351,88.0008,88.0731,6552.0
2021-12-03 13:00:00,97.36,98.05,97.36,97.78,6966.0,87.9737,88.5972,87.9737,88.3532,6966.0
2021-12-03 13:30:00,97.78,97.98,97.38,97.38,21217.0,88.3532,88.5339,87.9918,87.9918,21217.0
2021-12-03 14:00:00,97.34,97.48,97.08,97.42,9386.0,87.9556,88.0821,87.7207,88.0279,9386.0
2021-12-03 14:30:00,97.37,97.37,96.99,97.24,12182.0,87.9827,87.9827,87.6394,87.8653,12182.0
2021-12-03 15:00:00,97.19,97.85,97.11,97.84,16122.0,87.8201,88.4165,87.7478,88.4074,16122.0
2021-12-03 15:30:00,97.85,98.17,97.28,98.08,136973.0,88.4165,88.7056,87.9014,88.6243,136973.0
2021-12-06 09:30:00,98.9,99.57,98.36,99.57,33379.0,89.3652,89.9706,88.8773,89.9706,33379.0
2021-12-06 10:00:00,99.68,100.48,99.54,100.19,30159.0,90.07,90.7929,89.9435,90.5309,30159.0
2021-12-06 10:30:00,100.18,100.24,99.73,100.11,17114.0,90.5218,90.576,90.1152,90.4586,17114.0
2021-12-06 11:00:00,100.17,100.17,99.66,100.05,17815.0,90.5128,90.5128,90.052,90.4044,17815.0
2021-12-06 11:30:00,100.08,100.24,99.89,99.95,9664.0,90.4315,90.576,90.2598,90.314,9664.0
2021-12-06 12:00:00,100.11,100.15,99.98,99.98,5502.0,90.4586,90.4947,90.3411,90.3411,5502.0
2021-12-06 12:30:00,99.98,100.15,99.85,99.98,11422.0,90.3411,90.4947,90.2236,90.3411,11422.0
2021-12-06 13:00:00,100.06,100.2,99.8,99.9,8204.0,90.4134,90.5399,90.1785,90.2688,8204.0
2021-12-06 13:30:00,99.95,100.31,99.95,100.25,8196.0,90.314,90.6393,90.314,90.5851,8196.0
2021-12-06 14:00:00,100.25,100.3,99.97,100.14,10357.0,90.5851,90.6303,90.3321,90.4857,10357.0
2021-12-06 14:30:00,100.06,100.11,99.51,99.58,14526.0,90.4134,90.4586,89.9164,89.9797,14526.0
2021-12-06 15:00:00,99.64,99.81,99.33,99.47,16973.0,90.0339,90.1875,89.7538,89.8803,16973.0
2021-12-06 15:30:00,99.42,99.62,99.14,99.23,71056.0,89.8351,90.0158,89.5821,89.6634,71056.0
2021-12-07 09:30:00,100.07,100.65,99.91,100.5,39765.0,90.4224,90.9465,90.2779,90.811,39765.0
2021-12-07 10:00:00,100.67,101.0,100.6,100.81,12292.0,90.9646,91.2628,90.9013,91.0911,12292.0
2021-12-07 10:30:00,100.87,100.95,100.64,100.92,13625.0,91.1453,91.2176,90.9375,91.1905,13625.0
2021-12-07 11:00:00,100.95,101.05,100.74,100.88,22089.0,91.2176,91.308,91.0278,91.1543,22089.0
2021-12-07 11:30:00,100.83,101.02,100.51,100.66,6495.0,91.1092,91.2808,90.82,90.9556,6495.0
2021-12-07 12:00:00,100.66,100.77,100.56,100.67,4671.0,90.9556,91.055,90.8652,90.9646,4671.0
2021-12-07 12:30:00,100.71,100.71,100.46,100.69,4463.0,91.0007,91.0007,90.7748,90.9827,4463.0
2021-12-07 13:00:00,100.62,100.72,100.44,100.53,6400.0,90.9194,91.0098,90.7568,90.8381,6400.0
2021-12-07 13:30:00,100.53,100.72,100.49,100.72,4117.0,90.8381,91.0098,90.8019,91.0098,4117.0
2021-12-07 14:00:00,100.65,100.71,100.56,100.57,6968.0,90.9465,91.0007,90.8652,90.8742,6968.0
2021-12-07 14:30:00,100.57,100.57,100.4,100.5,7535.0,90.8742,90.8742,90.7206,90.811,7535.0
2021-12-07 15:00:00,100.44,100.51,100.05,100.09,22724.0,90.7568,90.82,90.4044,90.4405,22724.0
2021-12-07 15:30:00,100.05,100.16,99.8,99.87,77936.0,90.4044,90.5038,90.1785,90.2417,77936.0
2021-12-08 09:30:00,100.03,101.12,99.88,101.12,37511.0,90.3863,91.3712,90.2508,91.3712,37511.0
2021-12-08 10:00:00,101.13,101.28,100.75,100.75,29959.0,91.3802,91.5158,91.0369,91.0369,29959.0
2021-12-08 10:30:00,100.8,101.23,100.8,101.01,15897.0,91.0821,91.4706,91.0821,91.2718,15897.0
2021-12-08 11:00:00,101.05,101.41,100.99,101.27,19724.0,91.308,91.6332,91.2537,91.5067,19724.0
2021-12-08 11:30:00,101.22,101.52,101.17,101.49,16037.0,91.4616,91.7326,91.4164,91.7055,16037.0
2021-12-08 12:00:00,101.45,101.62,101.26,101.3,12651.0,91.6694,91.823,91.4977,91.5339,12651.0
2021-12-08 12:30:00,101.27,101.46,101.01,101.14,12989.0,91.5067,91.6784,91.2718,91.3893,12989.0
2021-12-08 13:00:00,101.14,101.45,100.99,101.31,10094.0,91.3893,91.6694,91.2537,91.5429,10094.0
2021-12-08 13:30:00,101.3,101.5,101.12,101.18,12959.0,91.5339,91.7146,91.3712,91.4254,12959.0
2021-12-08 14:00:00,101.2,101.52,101.18,101.33,12233.0,91.4435,91.7326,91.4254,91.561,12233.0
2021-12-08 14:30:00,101.35,101.6,101.26,101.41,12910.0,91.579,91.8049,91.4977,91.6332,12910.0
2021-12-08 15:00:00,101.37,101.59,101.3,101.52,16428.0,91.5971,91.7959,91.5339,91.7326,16428.0
2021-12-08 15:30:00,101.52,101.92,101.3,101.3,90705.0,91.7326,92.0941,91.5339,91.5339,90705.0
2021-12-09 09:30:00,101.62,101.95,101.14,101.18,23484.0,91.823,92.1212,91.3893,91.4254,23484.0
2021-12-09 10:00:00,101.21,101.8,101.17,101.17,23412.0,91.4525,91.9857,91.4164,91.4164,23412.0
2021-12-09 10:30:00,101.19,101.28,100.82,100.96,27799.0,91.4345,91.5158,91.1001,91.2266,27799.0
2021-12-09 11:00:00,100.9,101.11,100.81,101.08,32052.0,91.1724,91.3622,91.0911,91.3351,32052.0
2021-12-09 11:30:00,100.99,101.09,100.63,100.96,11659.0,91.2537,91.3441,90.9284,91.2266,11659.0
2021-12-09 12:00:00,100.89,101.32,100.75,101.28,13792.0,91.1634,91.5519,91.0369,91.5158,13792.0
2021-12-09 12:30:00,101.28,101.59,101.23,101.49,10192.0,91.5158,91.7959,91.4706,91.7055,10192.0
2021-12-09 13:00:00,101.48,101.55,101.36,101.54,11318.0,91.6965,91.7598,91.5881,91.7507,11318.0
2021-12-09 13:30:00,101.57,101.73,101.42,101.5,12279.0,91.7778,91.9224,91.6423,91.7146,12279.0
2021-12-09 14:00:00,101.5,101.55,101.2,101.23,13105.0,91.7146,91.7598,91.4435,91.4706,13105.0
2021-12-09 14:30:00,101.27,101.27,101.07,101.13,13991.0,91.5067,91.5067,91.326,91.3802,13991.0
2021-12-09 15:00:00,101.19,101.36,101.08,101.27,13531.0,91.4345,91.5881,91.3351,91.5067,13531.0
2021-12-09 15:30:00,101.27,101.46,101.1,101.34,78195.0,91.5067,91.6784,91.3531,91.57,78195.0
2021-12-10 09:30:00,102.11,102.71,102.02,102.21,21890.0,92.2658,92.8079,92.1844,92.3561,21890.0
2021-12-10 10:00:00,102.25,102.64,102.0,102.51,28457.0,92.3923,92.7447,92.1664,92.6272,28457.0
2021-12-10 10:30:00,102.53,102.87,102.45,102.79,15848.0,92.6453,92.9525,92.573,92.8802,15848.0
2021-12-10 11:00:00,102.7,102.81,102.23,102.41,32816.0,92.7989,92.8983,92.3742,92.5368,32816.0
2021-12-10 11:30:00,102.47,102.52,102.08,102.24,9398.0,92.5911,92.6362,92.2387,92.3832,9398.0
2021-12-10 12:00:00,102.3,102.67,102.3,102.41,6546.0,92.4374,92.7718,92.4374,92.5368,6546.0
2021-12-10 12:30:00,102.48,102.49,102.31,102.47,8242.0,92.6001,92.6091,92.4465,92.5911,8242.0
2021-12-10 13:00:00,102.47,102.74,102.38,102.55,10106.0,92.5911,92.835,92.5097,92.6633,10106.0
2021-12-10 13:30:00,102.52,102.73,102.5,102.64,12714.0,92.6362,92.826,92.6182,92.7447,12714.0
2021-12-10 14:00:00,102.64,102.68,102.38,102.66,11547.0,92.7447,92.7808,92.5097,92.7627,11547.0
2021-12-10 14:30:00,102.72,102.74,102.38,102.39,10482.0,92.817,92.835,92.5097,92.5188,10482.0
2021-12-10 15:00:00,102.4,102.4,102.21,102.29,13265.0,92.5278,92.5278,92.3561,92.4284,13265.0
2021-12-10 15:30:00,102.32,103.09,102.27,103.09,54630.0,92.4555,93.1513,92.4103,93.1513,54630.0
2021-12-13 09:30:00,102.62,102.99,101.73,101.88,26652.0,92.7266,93.0609,91.9224,92.0579,26652.0
2021-12-13 10:00:00,101.87,102.26,101.54,101.6,23827.0,92.0489,92.4013,91.7507,91.8049,23827.0
2021-12-13 10:30:00,101.59,101.69,101.09,101.18,37105.0,91.7959,91.8863,91.3441,91.4254,37105.0
2021-12-13 11:00:00,101.23,101.33,100.95,101.01,22109.0,91.4706,91.561,91.2176,91.2718,22109.0
2021-12-13 11:30:00,101.03,101.09,100.69,100.88,12655.0,91.2899,91.3441,90.9827,91.1543,12655.0
2021-12-13 12:00:00,100.8,101.31,100.74,101.09,12573.0,91.0821,91.5429,91.0278,91.3441,12573.0
2021-12-13 12:30:00,101.14,101.21,100.82,100.84,21013.0,91.3893,91.4525,91.1001,91.1182,21013.0
2021-12-13 13:00:00,100.84,101.07,100.79,101.05,11814.0,91.1182,91.326,91.073,91.308,11814.0
2021-12-13 13:30:00,101.03,101.2,100.96,101.2,9331.0,91.2899,91.4435,91.2266,91.4435,9331.0
2021-12-13 14:00:00,101.22,101.35,100.92,101.18,18257.0,91.4616,91.579,91.1905,91.4254,18257.0
2021-12-13 14:30:00,101.27,101.27,100.97,101.15,18966.0,91.5067,91.5067,91.2357,91.3983,18966.0
2021-12-13 15:00:00,101.18,101.44,101.08,101.18,35283.0,91.4254,91.6604,91.3351,91.4254,35283.0
2021-12-13 15:30:00,101.14,101.18,100.58,100.59,93156.0,91.3893,91.4254,90.8833,90.8923,93156.0
2021-12-14 09:30:00,100.11,101.1,100.08,100.8,24823.0,90.4586,91.3531,90.4315,91.0821,24823.0
2021-12-14 10:00:00,100.83,101.03,100.13,100.45,27278.0,91.1092,91.2899,90.4767,90.7658,27278.0
2021-12-14 10:30:00,100.39,100.61,99.34,99.62,21124.0,90.7116,90.9104,89.7628,90.0158,21124.0
2021-12-14 11:00:00,99.51,99.73,99.38,99.52,24069.0,89.9164,90.1152,89.799,89.9255,24069.0
2021-12-14 11:30:00,99.5,99.79,99.18,99.46,24804.0,89.9074,90.1694,89.6182,89.8712,24804.0
2021-12-14 12:00:00,99.54,99.55,99.24,99.28,7185.0,89.9435,89.9526,89.6725,89.7086,7185.0
2021-12-14 12:30:00,99.33,99.33,99.09,99.16,6426.0,89.7538,89.7538,89.5369,89.6002,6426.0
2021-12-14 13:00:00,99.1,99.29,99.09,99.09,15357.0,89.546,89.7176,89.5369,89.5369,15357.0
2021-12-14 13:30:00,99.11,99.11,98.87,99.0,10146.0,89.555,89.555,89.3381,89.4556,10146.0
2021-12-14 14:00:00,99.02,99.7,98.92,99.59,3794.0,89.4737,90.0881,89.3833,89.9887,3794.0
2021-12-14 14:30:00,99.6,99.6,99.15,99.22,8828.0,89.9977,89.9977,89.5911,89.6544,8828.0
2021-12-14 15:00:00,99.23,99.41,99.12,99.23,17481.0,89.6634,89.8261,89.564,89.6634,17481.0
2021-12-14 15:30:00,99.23,99.42,98.89,98.91,93806.0,89.6634,89.8351,89.3562,89.3743,93806.0
2021-12-15 09:30:00,99.15,99.15,97.83,98.13,27935.0,89.5911,89.5911,88.3984,88.6695,27935.0
2021-12-15 10:00:00,98.09,98.29,97.64,97.81,23043.0,88.6333,88.814,88.2267,88.3803,23043.0
2021-12-15 10:30:00,97.84,98.19,97.78,98.18,18123.0,88.4074,88.7237,88.3532,88.7146,18123.0
2021-12-15 11:00:00,98.28,98.5,98.14,98.16,20926.0,88.805,89.0038,88.6785,88.6966,20926.0
2021-12-15 11:30:00,98.17,98.39,97.75,98.33,6945.0,88.7056,88.9044,88.3261,88.8502,6945.0
2021-12-15 12:00:00,98.36,98.39,98.08,98.29,7437.0,88.8773,88.9044,88.6243,88.814,7437.0
2021-12-15 12:30:00,98.35,98.61,98.3,98.55,6674.0,88.8683,89.1032,88.8231,89.049,6674.0
2021-12-15 13:00:00,98.55,98.6,98.36,98.42,11288.0,89.049,89.0942,88.8773,88.9315,11288.0
2021-12-15 13:30:00,98.42,98.73,98.42,98.53,10456.0,88.9315,89.2116,88.9315,89.0309,10456.0
2021-12-15 14:00:00,98.48,99.13,98.31,98.68,16284.0,88.9857,89.5731,88.8321,89.1664,16284.0
2021-12-15 14:30:00,98.78,99.18,98.78,98.95,17654.0,89.2568,89.6182,89.2568,89.4104,17654.0
2021-12-15 15:00:00,99.01,99.83,98.81,99.75,15904.0,89.4646,90.2056,89.2839,90.1333,15904.0
2021-12-15 15:30:00,99.9,100.28,99.47,100.21,53077.0,90.2688,90.6122,89.8803,90.5489,53077.0
2021-12-16 09:30:00,100.27,101.06,100.26,100.5,42313.0,90.6032,91.317,90.5941,90.811,42313.0
2021-12-16 10:00:00,100.72,100.84,100.0,100.49,12660.0,91.0098,91.1182,90.3592,90.8019,12660.0
2021-12-16 10:30:00,100.51,100.81,100.26,100.39,13359.0,90.82,91.0911,90.5941,90.7116,13359.0
2021-12-16 11:00:00,100.34,100.34,99.93,100.22,27931.0,90.6664,90.6664,90.2959,90.558,27931.0
2021-12-16 11:30:00,100.27,100.33,99.62,99.95,16386.0,90.6032,90.6574,90.0158,90.314,16386.0
2021-12-16 12:00:00,99.81,99.85,99.47,99.54,7293.0,90.1875,90.2236,89.8803,89.9435,7293.0
2021-12-16 12:30:00,99.49,99.61,99.04,99.08,9412.0,89.8984,90.0068,89.4917,89.5279,9412.0
2021-12-16 13:00:00,99.15,99.47,99.12,99.43,5906.0,89.5911,89.8803,89.564,89.8441,5906.0
2021-12-16 13:30:00,99.35,99.66,99.11,99.21,18639.0,89.7719,90.052,89.555,89.6453,18639.0
2021-12-16 14:00:00,99.2,99.34,98.65,98.77,12563.0,89.6363,89.7628,89.1393,89.2478,12563.0
2021-12-16 14:30:00,98.78,98.81,98.3,98.59,11991.0,89.2568,89.2839,88.8231,89.0851,11991.0
2021-12-16 15:00:00,98.48,98.5,97.92,98.48,30326.0,88.9857,89.0038,88.4797,88.9857,30326.0
2021-12-16 15:30:00,98.45,98.55,97.93,97.96,126966.0,88.9586,89.049,88.4888,88.5159,126966.0
2021-12-17 09:30:00,97.38,97.38,96.66,96.79,24490.0,87.9918,87.9918,87.3412,87.4587,24490.0
2021-12-17 10:00:00,96.69,96.86,96.32,96.86,31036.0,87.3683,87.5219,87.034,87.5219,31036.0
2021-12-17 10:30:00,96.7,98.31,96.66,98.19,10209.0,87.3773,88.8321,87.3412,88.7237,10209.0
2021-12-17 11:00:00,98.1,98.21,97.86,98.09,21184.0,88.6424,88.7418,88.4255,88.6333,21184.0
2021-12-17 11:30:00,98.21,98.34,96.83,96.94,10172.0,88.7418,88.8592,87.4948,87.5942,10172.0
2021-12-17 12:00:00,96.95,97.08,96.79,97.03,30087.0,87.6032,87.7207,87.4587,87.6755,30087.0
2021-12-17 12:30:00,97.2,97.39,96.92,97.13,20682.0,87.8291,88.0008,87.5761,87.7659,20682.0
2021-12-17 13:00:00,97.28,97.43,97.01,97.38,7407.0,87.9014,88.037,87.6574,87.9918,7407.0
2021-12-17 13:30:00,97.32,97.73,97.24,97.72,8620.0,87.9376,88.308,87.8653,88.299,8620.0
2021-12-17 14:00:00,97.71,97.9,97.49,97.76,12459.0,88.29,88.4616,88.0912,88.3351,12459.0
2021-12-17 14:30:00,97.77,97.95,97.65,97.81,7492.0,88.3442,88.5068,88.2357,88.3803,7492.0
2021-12-17 15:00:00,97.81,97.97,97.53,97.53,14133.0,88.3803,88.5249,88.1273,88.1273,14133.0
2021-12-17 15:30:00,97.54,97.58,96.9,97.18,49757.0,88.1363,88.1725,87.5581,87.8111,49757.0
2021-12-20 09:30:00,96.24,96.24,95.02,95.74,36645.0,86.9617,86.9617,85.8593,86.5099,36645.0
2021-12-20 10:00:00,95.7,95.75,95.07,95.07,17880.0,86.4737,86.5189,85.9045,85.9045,17880.0
2021-12-20 10:30:00,95.01,95.38,94.7,94.85,41620.0,85.8503,86.1846,85.5701,85.7057,41620.0
2021-12-20 11:00:00,94.88,95.23,94.8,95.19,50012.0,85.7328,86.0491,85.6605,86.0129,50012.0
2021-12-20 11:30:00,95.18,95.24,94.51,94.97,11384.0,86.0039,86.0581,85.3985,85.8141,11384.0
2021-12-20 12:00:00,94.87,94.87,94.39,94.41,14284.0,85.7238,85.7238,85.29,85.3081,14284.0
2021-12-20 12:30:00,94.41,94.47,94.12,94.22,8914.0,85.3081,85.3623,85.0461,85.1364,8914.0
2021-12-20 13:00:00,94.15,94.32,93.97,94.22,18694.0,85.0732,85.2268,84.9105,85.1364,18694.0
2021-12-20 13:30:00,94.28,94.62,94.0,94.45,8032.0,85.1906,85.4979,84.9376,85.3443,8032.0
2021-12-20 14:00:00,94.53,94.6,94.45,94.45,9285.0,85.4165,85.4798,85.3443,85.3443,9285.0
2021-12-20 14:30:00,94.43,94.71,94.11,94.71,23798.0,85.3262,85.5792,85.037,85.5792,23798.0
2021-12-20 15:00:00,94.73,95.0,94.65,94.92,16257.0,85.5973,85.8412,85.525,85.7689,16257.0
2021-12-20 15:30:00,94.87,95.43,94.7,95.42,73776.0,85.7238,86.2298,85.5701,86.2207,73776.0
2021-12-21 09:30:00,96.59,97.19,96.32,96.98,25403.0,87.2779,87.8201,87.034,87.6303,25403.0
2021-12-21 10:00:00,97.0,97.3,96.34,96.64,25866.0,87.6484,87.9195,87.052,87.3231,25866.0
2021-12-21 10:30:00,96.66,97.04,96.63,96.89,12779.0,87.3412,87.6846,87.3141,87.549,12779.0
2021-12-21 11:00:00,97.01,97.86,96.9,97.7,21051.0,87.6574,88.4255,87.5581,88.2809,21051.0
2021-12-21 11:30:00,97.64,97.64,97.24,97.41,16370.0,88.2267,88.2267,87.8653,88.0189,16370.0
2021-12-21 12:00:00,97.42,97.53,97.17,97.23,8304.0,88.0279,88.1273,87.802,87.8562,8304.0
2021-12-21 12:30:00,97.23,97.64,97.22,97.39,17963.0,87.8562,88.2267,87.8472,88.0008,17963.0
2021-12-21 13:00:00,97.37,97.43,96.98,97.07,17307.0,87.9827,88.037,87.6303,87.7117,17307.0
2021-12-21 13:30:00,97.13,97.33,97.05,97.22,14785.0,87.7659,87.9466,87.6936,87.8472,14785.0
2021-12-21 14:00:00,97.2,97.22,96.73,96.98,16582.0,87.8291,87.8472,87.4044,87.6303,16582.0
2021-12-21 14:30:00,97.04,97.04,96.72,96.76,16679.0,87.6846,87.6846,87.3954,87.4315,16679.0
2021-12-21 15:00:00,96.74,96.93,96.65,96.83,19840.0,87.4135,87.5852,87.3322,87.4948,19840.0
2021-12-21 15:30:00,96.86,97.21,96.47,97.21,87500.0,87.5219,87.8382,87.1695,87.8382,87500.0
2021-12-22 09:30:00,97.3,97.75,97.1,97.34,24399.0,87.9195,88.3261,87.7388,87.9556,24399.0
2021-12-22 10:00:00,97.34,97.57,97.18,97.18,12102.0,87.9556,88.1635,87.8111,87.8111,12102.0
2021-12-22 10:30:00,97.26,97.62,97.07,97.56,4242.0,87.8833,88.2086,87.7117,88.1544,4242.0
2021-12-22 11:00:00,97.53,97.92,97.38,97.85,17950.0,88.1273,88.4797,87.9918,88.4165,17950.0
2021-12-22 11:30:00,97.81,97.93,97.72,97.91,3600.0,88.3803,88.4888,88.299,88.4707,3600.0
2021-12-22 12:00:00,97.9,98.13,97.78,97.97,10291.0,88.4616,88.6695,88.3532,88.5249,10291.0
2021-12-22 12:30:00,97.92,98.14,97.9,98.14,4753.0,88.4797,88.6785,88.4616,88.6785,4753.0
2021-12-22 13:00:00,98.1,98.25,98.05,98.05,2911.0,88.6424,88.7779,88.5972,88.5972,2911.0
2021-12-22 13:30:00,98.09,98.09,97.88,97.91,4117.0,88.6333,88.6333,88.4436,88.4707,4117.0
2021-12-22 14:00:00,97.83,97.83,97.62,97.67,7665.0,88.3984,88.3984,88.2086,88.2538,7665.0
2021-12-22 14:30:00,97.69,97.8,97.6,97.6,6027.0,88.2719,88.3713,88.1906,88.1906,6027.0
2021-12-22 15:00:00,97.65,97.83,97.54,97.61,7451.0,88.2357,88.3984,88.1363,88.1996,7451.0
2021-12-22 15:30:00,97.65,98.24,97.65,98.24,38309.0,88.2357,88.7689,88.2357,88.7689,38309.0
2021-12-23 09:30:00,99.9,100.79,99.9,100.32,40056.0,90.2688,91.073,90.2688,90.6483,40056.0
2021-12-23 10:00:00,100.33,101.08,100.33,100.75,16816.0,90.6574,91.3351,90.6574,91.0369,16816.0
2021-12-23 10:30:00,100.85,101.18,100.7,100.96,9215.0,91.1272,91.4254,90.9917,91.2266,9215.0
2021-12-23 11:00:00,101.01,101.07,100.86,100.89,8598.0,91.2718,91.326,91.1363,91.1634,8598.0
2021-12-23 11:30:00,100.89,100.89,100.43,100.59,10142.0,91.1634,91.1634,90.7477,90.8923,10142.0
2021-12-23 12:00:00,100.58,100.87,100.53,100.79,3660.0,90.8833,91.1453,90.8381,91.073,3660.0
2021-12-23 12:30:00,100.83,100.86,100.6,100.73,3319.0,91.1092,91.1363,90.9013,91.0188,3319.0
2021-12-23 13:00:00,100.71,100.98,100.71,100.98,2996.0,91.0007,91.2447,91.0007,91.2447,2996.0
2021-12-23 13:30:00,100.98,101.0,100.91,100.99,4748.0,91.2447,91.2628,91.1815,91.2537,4748.0
2021-12-23 14:00:00,100.96,101.36,100.91,101.23,7199.0,91.2266,91.5881,91.1815,91.4706,7199.0
2021-12-23 14:30:00,101.21,101.25,101.07,101.17,6586.0,91.4525,91.4887,91.326,91.4164,6586.0
2021-12-23 15:00:00,101.13,101.19,101.06,101.09,9148.0,91.3802,91.4345,91.317,91.3441,9148.0
2021-12-23 15:30:00,101.07,101.48,100.94,101.02,43873.0,91.326,91.6965,91.2086,91.2808,43873.0
2021-12-27 09:30:00,100.91,101.31,100.63,100.74,11734.0,91.1815,91.5429,90.9284,91.0278,11734.0
2021-12-27 10:00:00,100.7,101.05,100.67,100.72,21345.0,90.9917,91.308,90.9646,91.0098,21345.0
2021-12-27 10:30:00,100.71,101.36,100.51,101.29,19073.0,91.0007,91.5881,90.82,91.5248,19073.0
2021-12-27 11:00:00,101.43,101.54,101.23,101.49,14912.0,91.6513,91.7507,91.4706,91.7055,14912.0
2021-12-27 11:30:00,101.47,102.13,101.46,102.13,25848.0,91.6875,92.2838,91.6784,92.2838,25848.0
2021-12-27 12:00:00,102.07,102.07,101.79,101.8,9446.0,92.2296,92.2296,91.9766,91.9857,9446.0
2021-12-27 12:30:00,101.8,101.95,101.74,101.95,2300.0,91.9857,92.1212,91.9314,92.1212,2300.0
2021-12-27 13:00:00,102.02,102.1,101.7,101.95,5330.0,92.1844,92.2567,91.8953,92.1212,5330.0
2021-12-27 13:30:00,101.92,102.06,101.8,102.06,4328.0,92.0941,92.2206,91.9857,92.2206,4328.0
2021-12-27 14:00:00,102.02,102.05,101.86,101.92,3735.0,92.1844,92.2115,92.0399,92.0941,3735.0
2021-12-27 14:30:00,101.89,101.94,101.62,101.66,3564.0,92.067,92.1122,91.823,91.8591,3564.0
2021-12-27 15:00:00,101.61,101.74,101.54,101.65,5584.0,91.814,91.9314,91.7507,91.8501,5584.0
2021-12-27 15:30:00,101.68,101.68,101.43,101.48,38251.0,91.8772,91.8772,91.6513,91.6965,38251.0
2021-12-28 09:30:00,102.81,103.14,102.11,102.49,23196.0,92.8983,93.1965,92.2658,92.6091,23196.0
2021-12-28 10:00:00,102.45,102.65,101.85,102.23,12410.0,92.573,92.7537,92.0308,92.3742,12410.0
2021-12-28 10:30:00,102.19,102.22,101.81,101.94,11547.0,92.3381,92.3652,91.9947,92.1122,11547.0
2021-12-28 11:00:00,101.82,101.91,101.62,101.74,13901.0,92.0037,92.085,91.823,91.9314,13901.0
2021-12-28 11:30:00,101.77,102.19,101.77,102.06,3410.0,91.9585,92.3381,91.9585,92.2206,3410.0
2021-12-28 12:00:00,101.99,102.19,101.84,101.96,11782.0,92.1573,92.3381,92.0218,92.1302,11782.0
2021-12-28 12:30:00,101.83,101.91,101.79,101.88,2657.0,92.0128,92.085,91.9766,92.0579,2657.0
2021-12-28 13:00:00,101.93,102.08,101.88,102.05,2307.0,92.1031,92.2387,92.0579,92.2115,2307.0
2021-12-28 13:30:00,102.04,102.29,102.02,102.25,4797.0,92.2025,92.4284,92.1844,92.3923,4797.0
2021-12-28 14:00:00,102.26,102.28,102.13,102.26,4417.0,92.4013,92.4194,92.2838,92.4013,4417.0
2021-12-28 14:30:00,102.3,102.45,102.3,102.43,5927.0,92.4374,92.573,92.4374,92.5549,5927.0
2021-12-28 15:00:00,102.41,102.46,102.3,102.3,4748.0,92.5368,92.582,92.4374,92.4374,4748.0
2021-12-28 15:30:00,102.39,102.42,101.99,102.04,29969.0,92.5188,92.5459,92.1573,92.2025,29969.0
2021-12-29 09:30:00,102.72,103.11,102.5,102.73,12651.0,92.817,93.1694,92.6182,92.826,12651.0
2021-12-29 10:00:00,102.87,103.0,102.66,102.68,9429.0,92.9525,93.07,92.7627,92.7808,9429.0
2021-12-29 10:30:00,102.75,103.08,102.74,102.82,11761.0,92.8441,93.1422,92.835,92.9073,11761.0
2021-12-29 11:00:00,102.87,103.03,102.72,102.83,17044.0,92.9525,93.0971,92.817,92.9164,17044.0
2021-12-29 11:30:00,102.75,102.8,102.49,102.63,6181.0,92.8441,92.8892,92.6091,92.7356,6181.0
2021-12-29 12:00:00,102.73,102.73,102.54,102.73,5660.0,92.826,92.826,92.6543,92.826,5660.0
2021-12-29 12:30:00,102.73,102.81,102.61,102.75,5099.0,92.826,92.8983,92.7176,92.8441,5099.0
2021-12-29 13:00:00,102.87,102.87,102.54,102.62,2948.0,92.9525,92.9525,92.6543,92.7266,2948.0
2021-12-29 13:30:00,102.62,102.76,102.61,102.69,3770.0,92.7266,92.8531,92.7176,92.7898,3770.0
2021-12-29 14:00:00,102.67,102.74,102.58,102.61,4225.0,92.7718,92.835,92.6905,92.7176,4225.0
2021-12-29 14:30:00,102.7,102.74,102.6,102.6,5700.0,92.7989,92.835,92.7085,92.7085,5700.0
2021-12-29 15:00:00,102.63,102.72,102.55,102.63,5220.0,92.7356,92.817,92.6633,92.7356,5220.0
2021-12-29 15:30:00,102.6,102.67,102.26,102.26,30156.0,92.7085,92.7718,92.4013,92.4013,30156.0
2021-12-30 09:30:00,103.59,104.06,103.55,104.0,19113.0,93.6031,94.0278,93.5669,93.9736,19113.0
2021-12-30 10:00:00,103.99,104.08,103.78,103.95,25835.0,93.9645,94.0458,93.7748,93.9284,25835.0
2021-12-30 10:30:00,103.84,104.25,103.58,104.16,8124.0,93.829,94.1995,93.594,94.1181,8124.0
2021-12-30 11:00:00,104.1,104.23,103.7,103.78,45010.0,94.0639,94.1814,93.7025,93.7748,45010.0
2021-12-30 11:30:00,103.78,104.17,103.66,104.17,6077.0,93.7748,94.1272,93.6663,94.1272,6077.0
2021-12-30 12:00:00,104.19,104.19,103.94,103.97,3470.0,94.1452,94.1452,93.9193,93.9464,3470.0
2021-12-30 12:30:00,103.99,104.41,103.99,104.41,4218.0,93.9645,94.344,93.9645,94.344,4218.0
2021-12-30 13:00:00,104.28,104.38,104.18,104.19,4263.0,94.2266,94.3169,94.1362,94.1452,4263.0
2021-12-30 13:30:00,104.17,104.2,104.0,104.0,3123.0,94.1272,94.1543,93.9736,93.9736,3123.0
2021-12-30 14:00:00,104.07,104.15,103.9,104.15,6672.0,94.0368,94.1091,93.8832,94.1091,6672.0
2021-12-30 14:30:00,104.07,104.16,103.93,103.95,3100.0,94.0368,94.1181,93.9103,93.9284,3100.0
2021-12-30 15:00:00,103.99,104.01,103.53,103.57,9304.0,93.9645,93.9826,93.5489,93.585,9304.0
2021-12-30 15:30:00,103.56,103.7,103.0,103.1,37493.0,93.576,93.7025,93.07,93.1603,37493.0
2021-12-31 09:30:00,102.56,103.35,102.12,103.25,4579.0,92.6724,93.3862,92.2748,93.2959,4579.0
2021-12-31 10:00:00,103.25,103.37,102.71,102.87,4721.0,93.2959,93.4043,92.8079,92.9525,4721.0
2021-12-31 10:30:00,102.87,103.15,102.7,103.06,9050.0,92.9525,93.2055,92.7989,93.1242,9050.0
2021-12-31 11:00:00,103.14,103.48,103.09,103.48,4341.0,93.1965,93.5037,93.1513,93.5037,4341.0
2021-12-31 11:30:00,103.44,103.44,103.2,103.2,2217.0,93.4675,93.4675,93.2507,93.2507,2217.0
2021-12-31 12:00:00,103.1,103.26,102.98,103.11,2201.0,93.1603,93.3049,93.0519,93.1694,2201.0
2021-12-31 12:30:00,103.0,103.37,102.98,103.35,3966.0,93.07,93.4043,93.0519,93.3862,3966.0
2021-12-31 13:00:00,103.41,103.41,103.22,103.34,3050.0,93.4404,93.4404,93.2688,93.3772,3050.0
2021-12-31 13:30:00,103.4,103.64,103.4,103.62,3021.0,93.4314,93.6483,93.4314,93.6302,3021.0
2021-12-31 14:00:00,103.61,103.72,103.48,103.55,5783.0,93.6212,93.7205,93.5037,93.5669,5783.0
2021-12-31 14:30:00,103.59,103.64,103.41,103.42,5825.0,93.6031,93.6483,93.4404,93.4495,5825.0
2021-12-31 15:00:00,103.47,103.77,103.39,103.67,20002.0,93.4946,93.7657,93.4224,93.6754,20002.0
2021-12-31 15:30:00,103.67,103.87,103.39,103.42,98043.0,93.6754,93.8561,93.4224,93.4495,98043.0
2022-01-03 09:30:00,103.93,104.63,103.92,104.33,19767.0,93.9103,94.5428,93.9013,94.2717,19767.0
2022-01-03 10:00:00,104.34,104.84,104.2,104.84,18507.0,94.2808,94.7326,94.1543,94.7326,18507.0
2022-01-03 10:30:00,104.8,104.8,104.1,104.35,19833.0,94.6964,94.6964,94.0639,94.2898,19833.0
2022-01-03 11:00:00,104.34,104.52,103.97,104.39,30355.0,94.2808,94.4434,93.9464,94.326,30355.0
2022-01-03 11:30:00,104.45,104.5,103.8,104.07,10765.0,94.3802,94.4253,93.7928,94.0368,10765.0
2022-01-03 12:00:00,104.14,104.14,103.79,103.95,11910.0,94.1001,94.1001,93.7838,93.9284,11910.0
2022-01-03 12:30:00,103.81,103.92,103.7,103.91,7355.0,93.8019,93.9013,93.7025,93.8922,7355.0
2022-01-03 13:00:00,103.84,104.16,103.69,103.72,30198.0,93.829,94.1181,93.6934,93.7205,30198.0
2022-01-03 13:30:00,103.65,103.86,103.39,103.39,9517.0,93.6573,93.847,93.4224,93.4224,9517.0
2022-01-03 14:00:00,103.45,103.98,103.41,103.98,34233.0,93.4766,93.9555,93.4404,93.9555,34233.0
2022-01-03 14:30:00,103.94,104.23,103.82,104.22,7381.0,93.9193,94.1814,93.8109,94.1723,7381.0
2022-01-03 15:00:00,104.23,104.26,104.1,104.26,7460.0,94.1814,94.2085,94.0639,94.2085,7460.0
2022-01-03 15:30:00,104.25,104.33,103.99,104.32,42749.0,94.1995,94.2717,93.9645,94.2627,42749.0
2022-01-04 09:30:00,105.3,106.8,105.18,106.48,61918.0,95.1482,96.5036,95.0398,96.2145,61918.0
2022-01-04 10:00:00,106.45,106.74,105.99,106.68,11504.0,96.1874,96.4494,95.7717,96.3952,11504.0
2022-01-04 10:30:00,106.88,106.88,106.37,106.38,12118.0,96.5759,96.5759,96.1151,96.1241,12118.0
2022-01-04 11:00:00,106.4,106.4,105.6,105.82,16415.0,96.1422,96.1422,95.4193,95.6181,16415.0
2022-01-04 11:30:00,105.94,106.54,105.94,106.36,3996.0,95.7265,96.2687,95.7265,96.106,3996.0
2022-01-04 12:00:00,106.43,107.05,106.39,106.88,12008.0,96.1693,96.7295,96.1331,96.5759,12008.0
2022-01-04 12:30:00,106.83,107.41,106.78,107.39,11227.0,96.5307,97.0548,96.4855,97.0367,11227.0
2022-01-04 13:00:00,107.44,107.44,106.81,106.95,9429.0,97.0819,97.0819,96.5126,96.6391,9429.0
2022-01-04 13:30:00,106.87,106.9,106.48,106.48,7252.0,96.5669,96.594,96.2145,96.2145,7252.0
2022-01-04 14:00:00,106.54,106.72,106.48,106.49,10413.0,96.2687,96.4313,96.2145,96.2235,10413.0
2022-01-04 14:30:00,106.56,107.42,106.56,107.33,34323.0,96.2867,97.0638,96.2867,96.9825,34323.0
2022-01-04 15:00:00,107.32,107.32,106.65,106.83,19318.0,96.9735,96.9735,96.3681,96.5307,19318.0
2022-01-04 15:30:00,106.83,107.06,106.58,106.88,75836.0,96.5307,96.7385,96.3048,96.5759,75836.0
2022-01-05 09:30:00,107.44,107.82,106.07,106.23,12653.0,97.0819,97.4253,95.844,95.9886,12653.0
2022-01-05 10:00:00,106.23,107.41,106.23,107.41,14205.0,95.9886,97.0548,95.9886,97.0548,14205.0
2022-01-05 10:30:00,107.48,108.0,107.41,107.86,7050.0,97.1181,97.5879,97.0548,97.4614,7050.0
2022-01-05 11:00:00,107.82,108.31,107.72,108.02,7171.0,97.4253,97.868,97.3349,97.606,7171.0
2022-01-05 11:30:00,108.02,108.02,107.36,107.61,14127.0,97.606,97.606,97.0096,97.2355,14127.0
2022-01-05 12:00:00,107.54,107.99,107.45,107.99,5174.0,97.1723,97.5789,97.0909,97.5789,5174.0
2022-01-05 12:30:00,107.95,108.0,107.42,107.59,5845.0,97.5427,97.5879,97.0638,97.2174,5845.0
2022-01-05 13:00:00,107.62,107.74,107.26,107.7,9109.0,97.2446,97.353,96.9193,97.3168,9109.0
2022-01-05 13:30:00,107.74,107.91,107.5,107.83,7141.0,97.353,97.5066,97.1361,97.4343,7141.0
2022-01-05 14:00:00,107.86,107.91,107.4,107.45,58879.0,97.4614,97.5066,97.0458,97.0909,58879.0
2022-01-05 14:30:00,107.41,107.45,106.15,106.36,27961.0,97.0548,97.0909,95.9163,96.106,27961.0
2022-01-05 15:00:00,106.16,106.39,105.81,106.26,18146.0,95.9253,96.1331,95.6091,96.0157,18146.0
2022-01-05 15:30:00,106.28,106.3,105.38,105.67,93579.0,96.0337,96.0518,95.2205,95.4826,93579.0
2022-01-06 09:30:00,105.26,105.73,104.25,104.52,23134.0,95.1121,95.5368,94.1995,94.4434,23134.0
2022-01-06 10:00:00,104.41,104.94,103.52,103.66,35397.0,94.344,94.8229,93.5398,93.6663,35397.0
2022-01-06 10:30:00,103.65,104.47,103.61,104.16,36336.0,93.6573,94.3982,93.6212,94.1181,36336.0
2022-01-06 11:00:00,104.08,104.72,103.76,104.64,28929.0,94.0458,94.6241,93.7567,94.5519,28929.0
2022-01-06 11:30:00,104.63,104.99,104.49,104.94,11598.0,94.5428,94.8681,94.4163,94.8229,11598.0
2022-01-06 12:00:00,104.99,105.73,104.99,105.73,9749.0,94.8681,95.5368,94.8681,95.5368,9749.0
2022-01-06 12:30:00,105.81,105.87,105.5,105.73,16459.0,95.6091,95.6633,95.3289,95.5368,16459.0
2022-01-06 13:00:00,105.71,105.71,105.05,105.11,9118.0,95.5187,95.5187,94.9223,94.9765,9118.0
2022-01-06 13:30:00,105.06,105.32,104.97,105.23,11667.0,94.9314,95.1663,94.85,95.085,11667.0
2022-01-06 14:00:00,105.3,105.44,105.15,105.42,12717.0,95.1482,95.2747,95.0127,95.2567,12717.0
2022-01-06 14:30:00,105.38,105.42,105.22,105.42,12185.0,95.2205,95.2567,95.0759,95.2567,12185.0
2022-01-06 15:00:00,105.42,105.64,105.03,105.4,15609.0,95.2567,95.4554,94.9043,95.2386,15609.0
2022-01-06 15:30:00,105.44,105.44,105.08,105.27,83213.0,95.2747,95.2747,94.9494,95.1211,83213.0
2022-01-07 09:30:00,106.46,106.71,106.01,106.47,16449.0,96.1964,96.4223,95.7898,96.2054,16449.0
2022-01-07 10:00:00,106.44,106.44,105.23,105.5,12388.0,96.1783,96.1783,95.085,95.3289,12388.0
2022-01-07 10:30:00,105.47,105.57,104.29,104.59,32557.0,95.3018,95.3922,94.2356,94.5067,32557.0
2022-01-07 11:00:00,104.6,105.52,104.58,105.52,61115.0,94.5157,95.347,94.4976,95.347,61115.0
2022-01-07 11:30:00,105.47,106.26,105.46,106.12,19204.0,95.3018,96.0157,95.2928,95.8892,19204.0
2022-01-07 12:00:00,106.14,106.3,106.07,106.3,15558.0,95.9072,96.0518,95.844,96.0518,15558.0
2022-01-07 12:30:00,106.34,106.4,106.1,106.2,8685.0,96.088,96.1422,95.8711,95.9615,8685.0
2022-01-07 13:00:00,106.14,106.49,106.11,106.3,6719.0,95.9072,96.2235,95.8801,96.0518,6719.0
2022-01-07 13:30:00,106.22,106.22,105.91,105.91,4974.0,95.9795,95.9795,95.6994,95.6994,4974.0
2022-01-07 14:00:00,105.98,106.01,105.73,105.74,11317.0,95.7627,95.7898,95.5368,95.5458,11317.0
2022-01-07 14:30:00,105.8,105.99,105.72,105.92,9972.0,95.6,95.7717,95.5277,95.7084,9972.0
2022-01-07 15:00:00,105.92,106.05,105.84,105.88,13004.0,95.7084,95.8259,95.6362,95.6723,13004.0
2022-01-07 15:30:00,105.87,105.97,105.62,105.62,49533.0,95.6633,95.7536,95.4374,95.4374,49533.0
2022-01-10 09:30:00,105.89,106.96,105.87,106.06,72237.0,95.6813,96.6482,95.6633,95.835,72237.0
2022-01-10 10:00:00,106.13,106.14,104.45,104.52,54087.0,95.8982,95.9072,94.3802,94.4434,54087.0
2022-01-10 10:30:00,104.48,104.94,104.13,104.3,45584.0,94.4073,94.8229,94.091,94.2446,45584.0
2022-01-10 11:00:00,104.28,105.54,104.07,105.33,63597.0,94.2266,95.3651,94.0368,95.1753,63597.0
2022-01-10 11:30:00,105.18,105.43,104.44,104.92,55220.0,95.0398,95.2657,94.3711,94.8049,55220.0
2022-01-10 12:00:00,104.95,105.05,104.7,104.81,8638.0,94.832,94.9223,94.6061,94.7055,8638.0
2022-01-10 12:30:00,104.88,105.31,104.68,104.94,32572.0,94.7687,95.1573,94.588,94.8229,32572.0
2022-01-10 13:00:00,105.02,105.11,104.72,104.9,17167.0,94.8952,94.9765,94.6241,94.7868,17167.0
2022-01-10 13:30:00,104.91,105.68,104.78,105.59,35832.0,94.7958,95.4916,94.6784,95.4103,35832.0
2022-01-10 14:00:00,105.6,105.74,105.47,105.65,15854.0,95.4193,95.5458,95.3018,95.4645,15854.0
2022-01-10 14:30:00,105.71,105.81,105.37,105.63,38315.0,95.5187,95.6091,95.2115,95.4464,38315.0
2022-01-10 15:00:00,105.59,105.8,105.4,105.72,23912.0,95.4103,95.6,95.2386,95.5277,23912.0
2022-01-10 15:30:00,105.72,106.38,105.59,106.28,61905.0,95.5277,96.1241,95.4103,96.0337,61905.0
2022-01-11 09:30:00,104.5,104.7,104.02,104.2,25247.0,94.4253,94.6061,93.9916,94.1543,25247.0
2022-01-11 10:00:00,104.24,104.63,104.17,104.49,21044.0,94.1904,94.5428,94.1272,94.4163,21044.0
2022-01-11 10:30:00,104.52,105.12,104.31,105.12,93459.0,94.4434,94.9856,94.2537,94.9856,93459.0
2022-01-11 11:00:00,105.06,105.32,104.94,105.29,31933.0,94.9314,95.1663,94.8229,95.1392,31933.0
2022-01-11 11:30:00,105.35,105.95,105.35,105.75,5397.0,95.1934,95.7356,95.1934,95.5548,5397.0
2022-01-11 12:00:00,105.84,106.14,105.71,105.79,8339.0,95.6362,95.9072,95.5187,95.591,8339.0
2022-01-11 12:30:00,105.89,106.32,105.89,106.21,6643.0,95.6813,96.0699,95.6813,95.9705,6643.0
2022-01-11 13:00:00,106.17,106.41,106.06,106.25,6039.0,95.9343,96.1512,95.835,96.0066,6039.0
2022-01-11 13:30:00,106.28,106.61,106.26,106.56,9568.0,96.0337,96.3319,96.0157,96.2867,9568.0
2022-01-11 14:00:00,106.58,106.82,106.55,106.79,8014.0,96.3048,96.5217,96.2777,96.4946,8014.0
2022-01-11 14:30:00,106.83,107.09,106.82,106.97,10855.0,96.5307,96.7657,96.5217,96.6572,10855.0
2022-01-11 15:00:00,107.05,107.18,106.89,106.89,23582.0,96.7295,96.847,96.5849,96.5849,23582.0
2022-01-11 15:30:00,106.95,107.3,106.8,107.15,155502.0,96.6391,96.9554,96.5036,96.8199,155502.0
2022-01-12 09:30:00,105.04,106.52,104.85,105.9,110100.0,94.9133,96.2506,94.7416,95.6904,110100.0
2022-01-12 10:00:00,105.95,106.1,105.6,105.92,17535.0,95.7356,95.8711,95.4193,95.7084,17535.0
2022-01-12 10:30:00,105.83,105.83,105.01,105.41,14660.0,95.6271,95.6271,94.8862,95.2476,14660.0
2022-01-12 11:00:00,105.48,105.63,104.57,104.69,20603.0,95.3109,95.4464,94.4886,94.597,20603.0
2022-01-12 11:30:00,104.74,105.34,104.74,105.08,8252.0,94.6422,95.1844,94.6422,94.9494,8252.0
2022-01-12 12:00:00,105.08,105.15,104.88,104.99,6290.0,94.9494,95.0127,94.7687,94.8681,6290.0
2022-01-12 12:30:00,104.97,105.37,104.94,105.32,7100.0,94.85,95.2115,94.8229,95.1663,7100.0
2022-01-12 13:00:00,105.28,105.4,104.94,105.24,5586.0,95.1302,95.2386,94.8229,95.094,5586.0
2022-01-12 13:30:00,105.1,105.13,104.93,104.99,11934.0,94.9675,94.9946,94.8139,94.8681,11934.0
2022-01-12 14:00:00,104.95,105.44,104.87,105.34,8195.0,94.832,95.2747,94.7597,95.1844,8195.0
2022-01-12 14:30:00,105.34,105.49,105.14,105.46,7332.0,95.1844,95.3199,95.0036,95.2928,7332.0
2022-01-12 15:00:00,105.5,105.64,105.25,105.64,15064.0,95.3289,95.4554,95.103,95.4554,15064.0
2022-01-12 15:30:00,105.62,105.84,105.41,105.52,66341.0,95.4374,95.6362,95.2476,95.347,66341.0
2022-01-13 09:30:00,107.1,108.56,106.85,107.92,50616.0,96.7747,98.0939,96.5488,97.5156,50616.0
2022-01-13 10:00:00,107.94,108.31,107.22,107.35,33568.0,97.5337,97.868,96.8831,97.0006,33568.0
2022-01-13 10:30:00,107.34,107.42,106.62,107.23,16749.0,96.9915,97.0638,96.341,96.8922,16749.0
2022-01-13 11:00:00,107.21,108.14,107.06,108.14,16418.0,96.8741,97.7144,96.7385,97.7144,16418.0
2022-01-13 11:30:00,108.08,108.42,108.08,108.42,2678.0,97.6602,97.9674,97.6602,97.9674,2678.0
2022-01-13 12:00:00,108.33,108.62,107.85,107.85,12578.0,97.8861,98.1481,97.4524,97.4524,12578.0
2022-01-13 12:30:00,107.82,108.01,107.5,107.69,7761.0,97.4253,97.597,97.1361,97.3078,7761.0
2022-01-13 13:00:00,107.63,108.03,107.63,108.03,3267.0,97.2536,97.615,97.2536,97.615,3267.0
2022-01-13 13:30:00,107.99,108.04,107.77,108.01,7844.0,97.5789,97.6241,97.3801,97.597,7844.0
2022-01-13 14:00:00,108.09,108.21,107.88,108.04,11686.0,97.6692,97.7777,97.4795,97.6241,11686.0
2022-01-13 14:30:00,108.07,108.07,107.45,107.53,4546.0,97.6512,97.6512,97.0909,97.1632,4546.0
2022-01-13 15:00:00,107.5,107.5,107.1,107.19,9078.0,97.1361,97.1361,96.7747,96.856,9078.0
2022-01-13 15:30:00,107.2,107.2,106.5,106.91,49179.0,96.865,96.865,96.2325,96.603,49179.0
2022-01-14 09:30:00,106.29,107.06,106.02,107.06,28661.0,96.0428,96.7385,95.7988,96.7385,28661.0
2022-01-14 10:00:00,106.96,107.6,106.84,106.97,46442.0,96.6482,97.2265,96.5398,96.6572,46442.0
2022-01-14 10:30:00,106.86,107.07,106.51,106.93,11024.0,96.5578,96.7476,96.2416,96.6211,11024.0
2022-01-14 11:00:00,107.09,107.2,106.32,106.45,41486.0,96.7657,96.865,96.0699,96.1874,41486.0
2022-01-14 11:30:00,106.44,106.65,106.39,106.52,5475.0,96.1783,96.3681,96.1331,96.2506,5475.0
2022-01-14 12:00:00,106.48,106.52,106.17,106.27,2500.0,96.2145,96.2506,95.9343,96.0247,2500.0
2022-01-14 12:30:00,106.19,106.34,105.95,106.23,6617.0,95.9524,96.088,95.7356,95.9886,6617.0
2022-01-14 13:00:00,106.26,106.27,105.85,106.04,7552.0,96.0157,96.0247,95.6452,95.8169,7552.0
2022-01-14 13:30:00,106.07,106.57,105.94,106.53,9673.0,95.844,96.2958,95.7265,96.2596,9673.0
2022-01-14 14:00:00,106.6,106.73,106.36,106.46,5116.0,96.3229,96.4404,96.106,96.1964,5116.0
2022-01-14 14:30:00,106.53,107.07,106.42,106.94,7523.0,96.2596,96.7476,96.1602,96.6301,7523.0
2022-01-14 15:00:00,106.9,107.22,106.85,107.13,5636.0,96.594,96.8831,96.5488,96.8018,5636.0
2022-01-14 15:30:00,107.12,108.15,107.12,108.06,124320.0,96.7928,97.7235,96.7928,97.6421,124320.0
2022-01-18 09:30:00,104.17,105.19,103.83,104.27,53261.0,94.1272,95.0488,93.8199,94.2175,53261.0
2022-01-18 10:00:00,104.38,104.46,103.93,104.06,20702.0,94.3169,94.3892,93.9103,94.0278,20702.0
2022-01-18 10:30:00,104.0,104.36,103.7,104.25,21064.0,93.9736,94.2988,93.7025,94.1995,21064.0
2022-01-18 11:00:00,104.22,104.39,104.1,104.14,26900.0,94.1723,94.326,94.0639,94.1001,26900.0
2022-01-18 11:30:00,104.2,105.52,104.07,105.25,49102.0,94.1543,95.347,94.0368,95.103,49102.0
2022-01-18 12:00:00,105.24,105.55,104.76,105.22,20369.0,95.094,95.3741,94.6603,95.0759,20369.0
2022-01-18 12:30:00,105.2,105.46,105.06,105.29,9655.0,95.0579,95.2928,94.9314,95.1392,9655.0
2022-01-18 13:00:00,105.27,105.27,104.61,104.97,15078.0,95.1211,95.1211,94.5247,94.85,15078.0
2022-01-18 13:30:00,105.13,105.36,105.02,105.24,8224.0,94.9946,95.2024,94.8952,95.094,8224.0
2022-01-18 14:00:00,105.3,105.38,105.11,105.34,11129.0,95.1482,95.2205,94.9765,95.1844,11129.0
2022-01-18 14:30:00,105.25,105.6,105.16,105.41,34842.0,95.103,95.4193,95.0217,95.2476,34842.0
2022-01-18 15:00:00,105.36,105.51,104.65,104.72,14820.0,95.2024,95.338,94.5609,94.6241,14820.0
2022-01-18 15:30:00,104.64,104.77,104.2,104.46,56727.0,94.5519,94.6693,94.1543,94.3892,56727.0
2022-01-19 09:30:00,105.02,105.33,104.12,104.2,25535.0,94.8952,95.1753,94.082,94.1543,25535.0
2022-01-19 10:00:00,104.28,104.28,102.56,102.61,31129.0,94.2266,94.2266,92.6724,92.7176,31129.0
2022-01-19 10:30:00,102.61,102.72,101.91,102.65,16138.0,92.7176,92.817,92.085,92.7537,16138.0
2022-01-19 11:00:00,102.92,102.92,101.95,102.13,36790.0,92.9977,92.9977,92.1212,92.2838,36790.0
2022-01-19 11:30:00,102.26,102.34,101.92,102.34,14219.0,92.4013,92.4736,92.0941,92.4736,14219.0
2022-01-19 12:00:00,102.29,103.3,102.28,103.2,17221.0,92.4284,93.341,92.4194,93.2507,17221.0
2022-01-19 12:30:00,103.3,103.78,103.28,103.34,17505.0,93.341,93.7748,93.323,93.3772,17505.0
2022-01-19 13:00:00,103.28,103.57,102.99,102.99,11522.0,93.323,93.585,93.0609,93.0609,11522.0
2022-01-19 13:30:00,102.98,103.49,102.98,103.36,10977.0,93.0519,93.5127,93.0519,93.3953,10977.0
2022-01-19 14:00:00,103.29,103.3,102.61,102.7,24198.0,93.332,93.341,92.7176,92.7989,24198.0
2022-01-19 14:30:00,102.66,103.15,102.58,103.07,13601.0,92.7627,93.2055,92.6905,93.1332,13601.0
2022-01-19 15:00:00,103.13,103.36,103.03,103.1,32960.0,93.1874,93.3953,93.0971,93.1603,32960.0
2022-01-19 15:30:00,103.06,103.14,102.2,102.2,124842.0,93.1242,93.1965,92.3471,92.3471,124842.0
2022-01-20 09:30:00,101.99,102.17,100.97,101.73,32264.0,92.1573,92.32,91.2357,91.9224,32264.0
2022-01-20 10:00:00,101.63,101.65,100.89,101.59,14112.0,91.832,91.8501,91.1634,91.7959,14112.0
2022-01-20 10:30:00,101.65,102.82,101.65,102.79,28309.0,91.8501,92.9073,91.8501,92.8802,28309.0
2022-01-20 11:00:00,102.78,102.79,101.93,102.01,32032.0,92.8712,92.8802,92.1031,92.1754,32032.0
2022-01-20 11:30:00,102.01,102.37,101.51,101.66,18917.0,92.1754,92.5007,91.7236,91.8591,18917.0
2022-01-20 12:00:00,101.61,101.66,101.11,101.25,7334.0,91.814,91.8591,91.3622,91.4887,7334.0
2022-01-20 12:30:00,101.25,101.38,100.87,100.9,6554.0,91.4887,91.6061,91.1453,91.1724,6554.0
2022-01-20 13:00:00,100.8,100.85,100.37,100.83,8698.0,91.0821,91.1272,90.6935,91.1092,8698.0
2022-01-20 13:30:00,100.78,101.02,100.66,100.84,7529.0,91.064,91.2808,90.9556,91.1182,7529.0
2022-01-20 14:00:00,100.92,101.32,100.81,100.87,20019.0,91.1905,91.5519,91.0911,91.1453,20019.0
2022-01-20 14:30:00,100.7,100.81,100.23,100.47,11934.0,90.9917,91.0911,90.567,90.7839,11934.0
2022-01-20 15:00:00,100.39,100.48,99.6,99.82,14366.0,90.7116,90.7929,89.9977,90.1965,14366.0
2022-01-20 15:30:00,99.64,99.73,98.86,99.0,95996.0,90.0339,90.1152,89.3291,89.4556,95996.0
2022-01-21 09:30:00,98.9,99.18,98.31,98.58,27438.0,89.3652,89.6182,88.8321,89.0761,27438.0
2022-01-21 10:00:00,98.78,99.14,98.26,98.76,20550.0,89.2568,89.5821,88.7869,89.2387,20550.0
2022-01-21 10:30:00,98.83,99.96,98.83,99.64,10144.0,89.302,90.323,89.302,90.0339,10144.0
2022-01-21 11:00:00,99.7,100.37,99.52,100.15,12211.0,90.0881,90.6935,89.9255,90.4947,12211.0
2022-01-21 11:30:00,100.21,100.58,99.97,100.12,31654.0,90.5489,90.8833,90.3321,90.4676,31654.0
2022-01-21 12:00:00,100.12,100.12,99.32,99.47,16847.0,90.4676,90.4676,89.7447,89.8803,16847.0
2022-01-21 12:30:00,99.44,99.45,99.22,99.44,6422.0,89.8532,89.8622,89.6544,89.8532,6422.0
2022-01-21 13:00:00,99.46,99.79,99.16,99.27,8654.0,89.8712,90.1694,89.6002,89.6996,8654.0
2022-01-21 13:30:00,99.33,99.57,99.25,99.48,4998.0,89.7538,89.9706,89.6815,89.8893,4998.0
2022-01-21 14:00:00,99.3,99.46,98.98,98.98,4850.0,89.7267,89.8712,89.4375,89.4375,4850.0
2022-01-21 14:30:00,99.01,99.25,98.85,98.88,4958.0,89.4646,89.6815,89.3201,89.3472,4958.0
2022-01-21 15:00:00,98.88,99.04,98.44,98.44,26446.0,89.3472,89.4917,88.9496,88.9496,26446.0
2022-01-21 15:30:00,98.54,99.25,98.52,98.73,72772.0,89.0399,89.6815,89.0219,89.2116,72772.0
2022-01-24 09:30:00,95.72,96.1,95.05,95.13,79980.0,86.4918,86.8352,85.8864,85.9587,79980.0
2022-01-24 10:00:00,95.23,95.62,94.2,95.32,28637.0,86.0491,86.4015,85.1184,86.1304,28637.0
2022-01-24 10:30:00,95.3,95.96,95.08,95.08,35498.0,86.1123,86.7087,85.9135,85.9135,35498.0
2022-01-24 11:00:00,95.07,95.17,94.14,94.81,30400.0,85.9045,85.9948,85.0641,85.6695,30400.0
2022-01-24 11:30:00,94.87,95.34,93.84,94.43,23603.0,85.7238,86.1484,84.7931,85.3262,23603.0
2022-01-24 12:00:00,94.22,94.26,93.53,94.01,13205.0,85.1364,85.1726,84.5129,84.9467,13205.0
2022-01-24 12:30:00,94.12,94.88,93.53,94.76,8412.0,85.0461,85.7328,84.5129,85.6244,8412.0
2022-01-24 13:00:00,94.8,95.54,94.73,94.91,11358.0,85.6605,86.3292,85.5973,85.7599,11358.0
2022-01-24 13:30:00,95.4,96.17,95.26,96.15,13957.0,86.2027,86.8984,86.0762,86.8804,13957.0
2022-01-24 14:00:00,96.17,96.74,95.79,96.16,20819.0,86.8984,87.4135,86.5551,86.8894,20819.0
2022-01-24 14:30:00,96.2,96.48,95.62,96.27,29129.0,86.9255,87.1785,86.4015,86.9888,29129.0
2022-01-24 15:00:00,96.37,97.15,96.25,96.77,32656.0,87.0791,87.7839,86.9707,87.4406,32656.0
2022-01-24 15:30:00,96.78,97.92,96.6,97.72,98873.0,87.4496,88.4797,87.287,88.299,98873.0
2022-01-25 09:30:00,96.74,96.89,94.99,95.14,40166.0,87.4135,87.549,85.8322,85.9677,40166.0
2022-01-25 10:00:00,95.39,96.52,94.71,96.41,58926.0,86.1936,87.2147,85.5792,87.1153,58926.0
2022-01-25 10:30:00,96.35,96.96,96.14,96.26,17633.0,87.0611,87.6123,86.8713,86.9798,17633.0
2022-01-25 11:00:00,96.25,97.74,96.23,97.47,63447.0,86.9707,88.3171,86.9526,88.0731,63447.0
2022-01-25 11:30:00,97.44,97.62,96.35,96.37,9752.0,88.046,88.2086,87.0611,87.0791,9752.0
2022-01-25 12:00:00,96.28,96.95,96.28,96.82,11180.0,86.9978,87.6032,86.9978,87.4858,11180.0
2022-01-25 12:30:00,96.79,96.9,96.27,96.84,6106.0,87.4587,87.5581,86.9888,87.5038,6106.0
2022-01-25 13:00:00,96.94,97.54,96.82,97.54,17188.0,87.5942,88.1363,87.4858,88.1363,17188.0
2022-01-25 13:30:00,97.46,98.23,97.46,98.23,14312.0,88.0641,88.7598,88.0641,88.7598,14312.0
2022-01-25 14:00:00,98.24,98.68,97.99,98.48,15572.0,88.7689,89.1664,88.543,88.9857,15572.0
2022-01-25 14:30:00,98.48,99.33,98.47,99.31,15700.0,88.9857,89.7538,88.9767,89.7357,15700.0
2022-01-25 15:00:00,99.36,99.36,98.14,98.16,21515.0,89.7809,89.7809,88.6785,88.6966,21515.0
2022-01-25 15:30:00,98.14,98.36,97.77,97.86,95926.0,88.6785,88.8773,88.3442,88.4255,95926.0
2022-01-26 09:30:00,97.93,98.86,97.75,98.71,52987.0,88.4888,89.3291,88.3261,89.1936,52987.0
2022-01-26 10:00:00,98.98,99.02,97.59,97.59,24657.0,89.4375,89.4737,88.1815,88.1815,24657.0
2022-01-26 10:30:00,97.67,98.13,97.66,98.02,47826.0,88.2538,88.6695,88.2448,88.5701,47826.0
2022-01-26 11:00:00,97.98,98.91,97.82,98.67,42086.0,88.5339,89.3743,88.3894,89.1574,42086.0
2022-01-26 11:30:00,98.67,98.9,98.55,98.81,19765.0,89.1574,89.3652,89.049,89.2839,19765.0
2022-01-26 12:00:00,98.86,99.2,98.65,98.88,20895.0,89.3291,89.6363,89.1393,89.3472,20895.0
2022-01-26 12:30:00,98.87,99.15,98.73,99.07,10030.0,89.3381,89.5911,89.2116,89.5188,10030.0
2022-01-26 13:00:00,98.99,99.61,98.68,99.56,26733.0,89.4466,90.0068,89.1664,89.9616,26733.0
2022-01-26 13:30:00,99.54,99.81,99.43,99.75,10911.0,89.9435,90.1875,89.8441,90.1333,10911.0
2022-01-26 14:00:00,99.8,100.45,99.19,100.19,27972.0,90.1785,90.7658,89.6273,90.5309,27972.0
2022-01-26 14:30:00,100.03,100.24,98.46,98.64,28631.0,90.3863,90.576,88.9677,89.1303,28631.0
2022-01-26 15:00:00,98.44,98.46,96.47,97.45,34497.0,88.9496,88.9677,87.1695,88.055,34497.0
2022-01-26 15:30:00,97.75,98.13,97.3,97.92,131628.0,88.3261,88.6695,87.9195,88.4797,131628.0
2022-01-27 09:30:00,98.31,99.11,97.68,98.12,98026.0,88.8321,89.555,88.2629,88.6604,98026.0
2022-01-27 10:00:00,98.04,98.44,97.32,97.32,28110.0,88.5881,88.9496,87.9376,87.9376,28110.0
2022-01-27 10:30:00,97.39,97.67,96.92,97.53,17224.0,88.0008,88.2538,87.5761,88.1273,17224.0
2022-01-27 11:00:00,97.58,97.91,96.98,97.2,93304.0,88.1725,88.4707,87.6303,87.8291,93304.0
2022-01-27 11:30:00,97.2,97.46,97.07,97.26,14632.0,87.8291,88.0641,87.7117,87.8833,14632.0
2022-01-27 12:00:00,97.1,97.21,96.81,96.85,25124.0,87.7388,87.8382,87.4767,87.5129,25124.0
2022-01-27 12:30:00,96.9,96.97,95.65,96.01,21900.0,87.5581,87.6213,86.4286,86.7539,21900.0
2022-01-27 13:00:00,96.08,96.12,94.7,94.79,17905.0,86.8171,86.8532,85.5701,85.6515,17905.0
2022-01-27 13:30:00,94.81,95.23,94.54,95.1,15941.0,85.6695,86.0491,85.4256,85.9316,15941.0
2022-01-27 14:00:00,95.35,95.72,94.63,95.14,57911.0,86.1575,86.4918,85.5069,85.9677,57911.0
2022-01-27 14:30:00,95.02,95.94,94.92,95.33,36167.0,85.8593,86.6906,85.7689,86.1394,36167.0
2022-01-27 15:00:00,95.38,95.65,94.84,95.47,35485.0,86.1846,86.4286,85.6967,86.2659,35485.0
2022-01-27 15:30:00,95.48,96.09,95.44,95.92,137228.0,86.2749,86.8261,86.2388,86.6725,137228.0
2022-01-28 09:30:00,96.79,97.43,95.56,95.72,192439.0,87.4587,88.037,86.3472,86.4918,192439.0
2022-01-28 10:00:00,95.59,96.49,94.66,94.88,95658.0,86.3743,87.1876,85.534,85.7328,95658.0
2022-01-28 10:30:00,94.76,95.03,93.08,94.96,46701.0,85.6244,85.8683,84.1063,85.8051,46701.0
2022-01-28 11:00:00,94.98,95.18,93.85,94.36,101192.0,85.8232,86.0039,84.8021,85.2629,101192.0
2022-01-28 11:30:00,94.37,95.36,94.32,95.15,45117.0,85.272,86.1665,85.2268,85.9768,45117.0
2022-01-28 12:00:00,95.15,96.35,95.15,95.83,57429.0,85.9768,87.0611,85.9768,86.5912,57429.0
2022-01-28 12:30:00,95.83,95.9,95.42,95.42,33558.0,86.5912,86.6545,86.2207,86.2207,33558.0
2022-01-28 13:00:00,95.48,96.39,95.47,96.24,38338.0,86.2749,87.0972,86.2659,86.9617,38338.0
2022-01-28 13:30:00,96.3,96.54,95.74,96.1,25055.0,87.0159,87.2328,86.5099,86.8352,25055.0
2022-01-28 14:00:00,96.03,96.37,95.3,95.61,55264.0,86.7719,87.0791,86.1123,86.3924,55264.0
2022-01-28 14:30:00,95.6,96.44,95.12,96.38,45053.0,86.3834,87.1424,85.9497,87.0882,45053.0
2022-01-28 15:00:00,96.34,96.76,95.95,96.38,51588.0,87.052,87.4315,86.6996,87.0882,51588.0
2022-01-28 15:30:00,96.32,96.89,96.05,96.79,207072.0,87.034,87.549,86.79,87.4587,207072.0
2022-01-31 09:30:00,96.13,96.43,94.48,96.18,83905.0,86.8623,87.1334,85.3714,86.9075,83905.0
2022-01-31 10:00:00,96.53,97.2,96.39,96.94,43843.0,87.2237,87.8291,87.0972,87.5942,43843.0
2022-01-31 10:30:00,97.05,97.38,96.54,96.74,47364.0,87.6936,87.9918,87.2328,87.4135,47364.0
2022-01-31 11:00:00,96.89,97.15,96.14,96.26,60534.0,87.549,87.7839,86.8713,86.9798,60534.0
2022-01-31 11:30:00,96.27,96.94,96.19,96.88,14112.0,86.9888,87.5942,86.9165,87.54,14112.0
2022-01-31 12:00:00,96.98,98.1,96.84,98.09,101172.0,87.6303,88.6424,87.5038,88.6333,101172.0
2022-01-31 12:30:00,98.15,98.75,98.09,98.65,47446.0,88.6875,89.2297,88.6333,89.1393,47446.0
2022-01-31 13:00:00,98.66,98.76,98.4,98.72,24522.0,89.1484,89.2387,88.9134,89.2026,24522.0
2022-01-31 13:30:00,98.72,98.82,98.01,98.01,34116.0,89.2026,89.2929,88.561,88.561,34116.0
2022-01-31 14:00:00,98.12,98.53,97.93,98.23,37838.0,88.6604,89.0309,88.4888,88.7598,37838.0
2022-01-31 14:30:00,98.3,98.67,98.09,98.52,44885.0,88.8231,89.1574,88.6333,89.0219,44885.0
2022-01-31 15:00:00,98.58,98.75,97.64,97.97,48867.0,89.0761,89.2297,88.2267,88.5249,48867.0
2022-01-31 15:30:00,97.91,99.06,97.78,99.05,198345.0,88.4707,89.5098,88.3532,89.5008,198345.0
2022-02-01 09:30:00,100.45,100.89,100.03,100.55,90730.0,90.7658,91.1634,90.3863,90.8562,90730.0
2022-02-01 10:00:00,100.44,100.82,99.52,100.1,51573.0,90.7568,91.1001,89.9255,90.4495,51573.0
2022-02-01 10:30:00,100.12,100.51,100.01,100.5,21742.0,90.4676,90.82,90.3682,90.811,21742.0
2022-02-01 11:00:00,100.54,100.62,100.08,100.2,25403.0,90.8471,90.9194,90.4315,90.5399,25403.0
2022-02-01 11:30:00,100.23,100.83,100.09,100.5,16763.0,90.567,91.1092,90.4405,90.811,16763.0
2022-02-01 12:00:00,100.53,100.62,99.67,99.76,9500.0,90.8381,90.9194,90.061,90.1423,9500.0
2022-02-01 12:30:00,99.64,100.2,99.48,100.2,7798.0,90.0339,90.5399,89.8893,90.5399,7798.0
2022-02-01 13:00:00,100.21,100.97,100.21,100.82,21097.0,90.5489,91.2357,90.5489,91.1001,21097.0
2022-02-01 13:30:00,100.82,100.91,100.51,100.69,13422.0,91.1001,91.1815,90.82,90.9827,13422.0
2022-02-01 14:00:00,100.73,100.79,100.36,100.42,6623.0,91.0188,91.073,90.6845,90.7387,6623.0
2022-02-01 14:30:00,100.42,100.49,100.24,100.43,8718.0,90.7387,90.8019,90.576,90.7477,8718.0
2022-02-01 15:00:00,100.44,100.84,100.44,100.79,14563.0,90.7568,91.1182,90.7568,91.073,14563.0
2022-02-01 15:30:00,100.83,101.67,100.73,101.32,140414.0,91.1092,91.8682,91.0188,91.5519,140414.0
2022-02-02 09:30:00,100.48,101.76,99.93,101.36,80388.0,90.7929,91.9495,90.2959,91.5881,80388.0
2022-02-02 10:00:00,101.35,101.74,100.96,101.31,74427.0,91.579,91.9314,91.2266,91.5429,74427.0
2022-02-02 10:30:00,101.41,101.83,101.14,101.6,61993.0,91.6332,92.0128,91.3893,91.8049,61993.0
2022-02-02 11:00:00,101.49,101.94,101.03,101.72,53622.0,91.7055,92.1122,91.2899,91.9134,53622.0
2022-02-02 11:30:00,101.72,102.5,101.64,102.22,29217.0,91.9134,92.6182,91.8411,92.3652,29217.0
2022-02-02 12:00:00,102.13,102.94,102.12,102.91,23550.0,92.2838,93.0157,92.2748,92.9886,23550.0
2022-02-02 12:30:00,102.81,103.24,102.77,103.16,26225.0,92.8983,93.2868,92.8621,93.2145,26225.0
2022-02-02 13:00:00,103.2,103.27,102.64,102.74,16487.0,93.2507,93.3139,92.7447,92.835,16487.0
2022-02-02 13:30:00,102.72,102.98,102.71,102.9,11571.0,92.817,93.0519,92.8079,92.9796,11571.0
2022-02-02 14:00:00,102.93,103.07,102.27,102.36,13716.0,93.0067,93.1332,92.4103,92.4917,13716.0
2022-02-02 14:30:00,102.41,103.04,102.41,102.84,76977.0,92.5368,93.1061,92.5368,92.9254,76977.0
2022-02-02 15:00:00,102.83,103.49,102.69,103.34,40485.0,92.9164,93.5127,92.7898,93.3772,40485.0
2022-02-02 15:30:00,103.26,103.33,102.77,102.93,129686.0,93.3049,93.3681,92.8621,93.0067,129686.0
2022-02-03 09:30:00,101.94,102.51,101.51,101.69,40295.0,92.1122,92.6272,91.7236,91.8863,40295.0
2022-02-03 10:00:00,101.66,102.37,101.41,101.97,19286.0,91.8591,92.5007,91.6332,92.1393,19286.0
2022-02-03 10:30:00,102.06,102.36,101.94,102.15,18595.0,92.2206,92.4917,92.1122,92.3019,18595.0
2022-02-03 11:00:00,102.16,102.88,102.03,102.38,19048.0,92.3109,92.9615,92.1935,92.5097,19048.0
2022-02-03 11:30:00,102.43,102.7,102.21,102.23,13071.0,92.5549,92.7989,92.3561,92.3742,13071.0
2022-02-03 12:00:00,102.17,102.2,101.77,101.98,7230.0,92.32,92.3471,91.9585,92.1483,7230.0
2022-02-03 12:30:00,102.02,102.19,101.9,101.93,4636.0,92.1844,92.3381,92.076,92.1031,4636.0
2022-02-03 13:00:00,101.99,101.99,101.6,101.62,8845.0,92.1573,92.1573,91.8049,91.823,8845.0
2022-02-03 13:30:00,101.77,102.03,101.49,101.68,7179.0,91.9585,92.1935,91.7055,91.8772,7179.0
2022-02-03 14:00:00,101.58,101.88,101.55,101.59,9743.0,91.7869,92.0579,91.7598,91.7959,9743.0
2022-02-03 14:30:00,101.57,101.57,100.8,101.31,11387.0,91.7778,91.7778,91.0821,91.5429,11387.0
2022-02-03 15:00:00,101.43,101.44,100.99,101.17,13090.0,91.6513,91.6604,91.2537,91.4164,13090.0
2022-02-03 15:30:00,101.12,101.15,100.63,100.98,90364.0,91.3712,91.3983,90.9284,91.2447,90364.0
2022-02-04 09:30:00,99.4,100.25,99.26,100.25,37353.0,89.817,90.5851,89.6905,90.5851,37353.0
2022-02-04 10:00:00,100.12,100.86,99.85,100.46,24042.0,90.4676,91.1363,90.2236,90.7748,24042.0
2022-02-04 10:30:00,100.59,100.68,99.82,99.94,23488.0,90.8923,90.9736,90.1965,90.305,23488.0
2022-02-04 11:00:00,99.9,100.85,99.8,100.42,33446.0,90.2688,91.1272,90.1785,90.7387,33446.0
2022-02-04 11:30:00,100.51,100.99,100.33,100.69,15281.0,90.82,91.2537,90.6574,90.9827,15281.0
2022-02-04 12:00:00,100.62,100.95,100.53,100.95,11953.0,90.9194,91.2176,90.8381,91.2176,11953.0
2022-02-04 12:30:00,100.96,101.43,100.72,101.42,23729.0,91.2266,91.6513,91.0098,91.6423,23729.0
2022-02-04 13:00:00,101.4,102.02,101.38,101.75,15545.0,91.6242,92.1844,91.6061,91.9405,15545.0
2022-02-04 13:30:00,101.77,101.97,101.57,101.84,13316.0,91.9585,92.1393,91.7778,92.0218,13316.0
2022-02-04 14:00:00,101.9,101.99,101.73,101.94,22254.0,92.076,92.1573,91.9224,92.1122,22254.0
2022-02-04 14:30:00,101.95,102.15,101.75,101.85,17359.0,92.1212,92.3019,91.9405,92.0308,17359.0
2022-02-04 15:00:00,101.85,102.3,101.84,101.91,21234.0,92.0308,92.4374,92.0218,92.085,21234.0
2022-02-04 15:30:00,101.91,102.22,101.5,101.55,95207.0,92.085,92.3652,91.7146,91.7598,95207.0
2022-02-07 09:30:00,101.84,102.11,101.52,101.65,16368.0,92.0218,92.2658,91.7326,91.8501,16368.0
2022-02-07 10:00:00,101.86,101.99,101.42,101.6,13372.0,92.0399,92.1573,91.6423,91.8049,13372.0
2022-02-07 10:30:00,101.59,101.87,101.37,101.84,11773.0,91.7959,92.0489,91.5971,92.0218,11773.0
2022-02-07 11:00:00,101.84,101.93,101.59,101.89,12050.0,92.0218,92.1031,91.7959,92.067,12050.0
2022-02-07 11:30:00,101.89,101.93,100.96,101.49,5257.0,92.067,92.1031,91.2266,91.7055,5257.0
2022-02-07 12:00:00,101.29,101.51,101.14,101.24,6740.0,91.5248,91.7236,91.3893,91.4796,6740.0
2022-02-07 12:30:00,101.18,101.58,101.12,101.55,7114.0,91.4254,91.7869,91.3712,91.7598,7114.0
2022-02-07 13:00:00,101.6,101.81,101.55,101.68,6116.0,91.8049,91.9947,91.7598,91.8772,6116.0
2022-02-07 13:30:00,101.68,101.75,101.41,101.72,6445.0,91.8772,91.9405,91.6332,91.9134,6445.0
2022-02-07 14:00:00,101.74,101.75,101.42,101.75,10270.0,91.9314,91.9405,91.6423,91.9405,10270.0
2022-02-07 14:30:00,101.78,102.22,101.77,102.0,16786.0,91.9676,92.3652,91.9585,92.1664,16786.0
2022-02-07 15:00:00,101.94,102.16,101.78,101.84,6216.0,92.1122,92.3109,91.9676,92.0218,6216.0
2022-02-07 15:30:00,101.85,102.0,101.17,101.39,63613.0,92.0308,92.1664,91.4164,91.6152,63613.0
2022-02-08 09:30:00,101.77,102.09,101.44,101.59,20743.0,91.9585,92.2477,91.6604,91.7959,20743.0
2022-02-08 10:00:00,101.52,102.09,101.18,101.77,26080.0,91.7326,92.2477,91.4254,91.9585,26080.0
2022-02-08 10:30:00,101.76,102.43,101.74,102.32,73764.0,91.9495,92.5549,91.9314,92.4555,73764.0
2022-02-08 11:00:00,102.35,102.63,102.27,102.44,25047.0,92.4826,92.7356,92.4103,92.5639,25047.0
2022-02-08 11:30:00,102.5,102.53,102.03,102.17,14736.0,92.6182,92.6453,92.1935,92.32,14736.0
2022-02-08 12:00:00,102.17,102.6,102.17,102.46,9322.0,92.32,92.7085,92.32,92.582,9322.0
2022-02-08 12:30:00,102.48,102.93,102.48,102.78,6836.0,92.6001,93.0067,92.6001,92.8712,6836.0
2022-02-08 13:00:00,102.75,102.85,102.32,102.54,26209.0,92.8441,92.9344,92.4555,92.6543,26209.0
2022-02-08 13:30:00,102.53,103.07,102.52,103.07,8600.0,92.6453,93.1332,92.6362,93.1332,8600.0
2022-02-08 14:00:00,103.11,103.11,102.56,102.66,9255.0,93.1694,93.1694,92.6724,92.7627,9255.0
2022-02-08 14:30:00,102.68,102.89,102.56,102.84,10737.0,92.7808,92.9706,92.6724,92.9254,10737.0
2022-02-08 15:00:00,102.82,103.51,102.77,103.5,15858.0,92.9073,93.5308,92.8621,93.5218,15858.0
2022-02-08 15:30:00,103.51,103.71,103.28,103.42,125972.0,93.5308,93.7115,93.323,93.4495,125972.0
2022-02-09 09:30:00,104.23,104.88,104.23,104.77,23126.0,94.1814,94.7687,94.1814,94.6693,23126.0
2022-02-09 10:00:00,104.72,105.42,104.53,105.23,14372.0,94.6241,95.2567,94.4525,95.085,14372.0
2022-02-09 10:30:00,105.27,105.51,104.99,105.19,13629.0,95.1211,95.338,94.8681,95.0488,13629.0
2022-02-09 11:00:00,105.2,105.23,104.78,104.81,15880.0,95.0579,95.085,94.6784,94.7055,15880.0
2022-02-09 11:30:00,104.83,104.85,104.55,104.65,8261.0,94.7235,94.7416,94.4705,94.5609,8261.0
2022-02-09 12:00:00,104.61,104.8,104.38,104.75,4430.0,94.5247,94.6964,94.3169,94.6512,4430.0
2022-02-09 12:30:00,104.7,104.99,104.58,104.93,4100.0,94.6061,94.8681,94.4976,94.8139,4100.0
2022-02-09 13:00:00,104.93,104.98,104.43,104.58,11612.0,94.8139,94.8591,94.3621,94.4976,11612.0
2022-02-09 13:30:00,104.55,104.69,104.39,104.53,9754.0,94.4705,94.597,94.326,94.4525,9754.0
2022-02-09 14:00:00,104.52,104.55,104.09,104.12,14830.0,94.4434,94.4705,94.0549,94.082,14830.0
2022-02-09 14:30:00,104.09,104.26,103.93,103.98,19003.0,94.0549,94.2085,93.9103,93.9555,19003.0
2022-02-09 15:00:00,103.95,104.06,103.68,103.98,21950.0,93.9284,94.0278,93.6844,93.9555,21950.0
2022-02-09 15:30:00,104.0,104.3,103.83,103.88,98520.0,93.9736,94.2446,93.8199,93.8651,98520.0
2022-02-10 09:30:00,102.62,103.3,102.36,103.3,33064.0,92.7266,93.341,92.4917,93.341,33064.0
2022-02-10 10:00:00,103.24,103.75,103.16,103.56,13444.0,93.2868,93.7477,93.2145,93.576,13444.0
2022-02-10 10:30:00,103.45,103.98,103.2,103.27,24324.0,93.4766,93.9555,93.2507,93.3139,24324.0
2022-02-10 11:00:00,103.23,103.53,102.92,103.01,25389.0,93.2778,93.5489,92.9977,93.079,25389.0
2022-02-10 11:30:00,103.07,103.38,102.93,103.36,13131.0,93.1332,93.4133,93.0067,93.3953,13131.0
2022-02-10 12:00:00,103.36,103.53,103.23,103.45,12819.0,93.3953,93.5489,93.2778,93.4766,12819.0
2022-02-10 12:30:00,103.5,103.65,102.68,102.75,11076.0,93.5218,93.6573,92.7808,92.8441,11076.0
2022-02-10 13:00:00,102.77,103.02,102.36,102.43,15214.0,92.8621,93.088,92.4917,92.5549,15214.0
2022-02-10 13:30:00,102.4,102.4,101.81,102.02,11899.0,92.5278,92.5278,91.9947,92.1844,11899.0
2022-02-10 14:00:00,102.08,102.08,101.38,101.68,14318.0,92.2387,92.2387,91.6061,91.8772,14318.0
2022-02-10 14:30:00,101.67,101.77,101.17,101.22,22081.0,91.8682,91.9585,91.4164,91.4616,22081.0
2022-02-10 15:00:00,101.3,101.46,100.95,101.04,22034.0,91.5339,91.6784,91.2176,91.2989,22034.0
2022-02-10 15:30:00,100.98,101.34,100.63,101.17,76264.0,91.2447,91.57,90.9284,91.4164,76264.0
2022-02-11 09:30:00,101.65,101.84,100.96,101.23,28927.0,91.8501,92.0218,91.2266,91.4706,28927.0
2022-02-11 10:00:00,101.3,101.84,101.12,101.54,14004.0,91.5339,92.0218,91.3712,91.7507,14004.0
2022-02-11 10:30:00,101.64,102.06,101.62,101.9,44552.0,91.8411,92.2206,91.823,92.076,44552.0
2022-02-11 11:00:00,101.89,102.21,101.65,101.93,24513.0,92.067,92.3561,91.8501,92.1031,24513.0
2022-02-11 11:30:00,102.01,102.1,101.68,102.05,11518.0,92.1754,92.2567,91.8772,92.2115,11518.0
2022-02-11 12:00:00,101.99,102.07,101.87,101.99,6926.0,92.1573,92.2296,92.0489,92.1573,6926.0
2022-02-11 12:30:00,101.96,102.15,101.68,101.86,26953.0,92.1302,92.3019,91.8772,92.0399,26953.0
2022-02-11 13:00:00,101.86,102.14,101.59,101.59,9163.0,92.0399,92.2929,91.7959,91.7959,9163.0
2022-02-11 13:30:00,101.58,101.65,99.95,99.95,73981.0,91.7869,91.8501,90.314,90.314,73981.0
2022-02-11 14:00:00,100.06,100.23,99.52,99.57,27907.0,90.4134,90.567,89.9255,89.9706,27907.0
2022-02-11 14:30:00,99.74,99.75,98.33,98.62,26561.0,90.1243,90.1333,88.8502,89.1122,26561.0
2022-02-11 15:00:00,98.66,99.03,97.8,98.58,49974.0,89.1484,89.4827,88.3713,89.0761,49974.0
2022-02-11 15:30:00,98.56,98.88,98.06,98.69,110736.0,89.058,89.3472,88.6062,89.1755,110736.0
2022-02-14 09:30:00,98.75,100.38,98.75,99.75,36201.0,89.2297,90.7026,89.2297,90.1333,36201.0
2022-02-14 10:00:00,99.69,100.03,98.92,99.22,24403.0,90.0791,90.3863,89.3833,89.6544,24403.0
2022-02-14 10:30:00,99.14,99.17,98.37,98.59,14869.0,89.5821,89.6092,88.8863,89.0851,14869.0
2022-02-14 11:00:00,98.49,99.15,98.48,99.06,13332.0,88.9948,89.5911,88.9857,89.5098,13332.0
2022-02-14 11:30:00,99.09,99.2,98.67,98.99,6252.0,89.5369,89.6363,89.1574,89.4466,6252.0
2022-02-14 12:00:00,98.91,99.48,98.87,99.38,3059.0,89.3743,89.8893,89.3381,89.799,3059.0
2022-02-14 12:30:00,99.38,99.42,99.16,99.33,2715.0,89.799,89.8351,89.6002,89.7538,2715.0
2022-02-14 13:00:00,99.4,99.64,99.29,99.3,3421.0,89.817,90.0339,89.7176,89.7267,3421.0
2022-02-14 13:30:00,99.17,99.17,98.27,98.4,5159.0,89.6092,89.6092,88.796,88.9134,5159.0
2022-02-14 14:00:00,98.4,99.01,98.24,98.7,28586.0,88.9134,89.4646,88.7689,89.1845,28586.0
2022-02-14 14:30:00,98.79,99.07,98.55,99.04,4679.0,89.2658,89.5188,89.049,89.4917,4679.0
2022-02-14 15:00:00,99.03,99.15,98.75,99.15,16391.0,89.4827,89.5911,89.2297,89.5911,16391.0
2022-02-14 15:30:00,99.05,99.26,98.6,98.74,61426.0,89.5008,89.6905,89.0942,89.2207,61426.0
2022-02-15 09:30:00,100.26,101.03,99.99,101.02,29543.0,90.5941,91.2899,90.3501,91.2808,29543.0
2022-02-15 10:00:00,101.04,101.44,100.93,101.44,5114.0,91.2989,91.6604,91.1995,91.6604,5114.0
2022-02-15 10:30:00,101.36,101.37,100.73,100.84,12340.0,91.5881,91.5971,91.0188,91.1182,12340.0
2022-02-15 11:00:00,101.05,101.52,101.03,101.34,31327.0,91.308,91.7326,91.2899,91.57,31327.0
2022-02-15 11:30:00,101.4,101.95,101.4,101.84,8792.0,91.6242,92.1212,91.6242,92.0218,8792.0
2022-02-15 12:00:00,101.99,102.17,101.66,101.89,11080.0,92.1573,92.32,91.8591,92.067,11080.0
2022-02-15 12:30:00,102.0,102.18,101.83,102.0,4850.0,92.1664,92.329,92.0128,92.1664,4850.0
2022-02-15 13:00:00,102.05,102.55,102.05,102.48,4118.0,92.2115,92.6633,92.2115,92.6001,4118.0
2022-02-15 13:30:00,102.41,102.58,102.35,102.42,5067.0,92.5368,92.6905,92.4826,92.5459,5067.0
2022-02-15 14:00:00,102.37,102.39,102.06,102.31,4660.0,92.5007,92.5188,92.2206,92.4465,4660.0
2022-02-15 14:30:00,102.24,102.43,102.21,102.29,5230.0,92.3832,92.5549,92.3561,92.4284,5230.0
2022-02-15 15:00:00,102.29,102.43,102.06,102.1,13525.0,92.4284,92.5549,92.2206,92.2567,13525.0
2022-02-15 15:30:00,102.11,102.23,101.55,102.18,68187.0,92.2658,92.3742,91.7598,92.329,68187.0
2022-02-16 09:30:00,100.88,101.77,100.82,101.22,23282.0,91.1543,91.9585,91.1001,91.4616,23282.0
2022-02-16 10:00:00,101.09,101.55,100.95,101.45,11137.0,91.3441,91.7598,91.2176,91.6694,11137.0
2022-02-16 10:30:00,101.5,101.64,101.14,101.15,11808.0,91.7146,91.8411,91.3893,91.3983,11808.0
2022-02-16 11:00:00,101.13,101.68,101.13,101.59,32153.0,91.3802,91.8772,91.3802,91.7959,32153.0
2022-02-16 11:30:00,101.72,102.27,101.45,101.5,10584.0,91.9134,92.4103,91.6694,91.7146,10584.0
2022-02-16 12:00:00,101.54,102.04,101.53,101.9,5005.0,91.7507,92.2025,91.7417,92.076,5005.0
2022-02-16 12:30:00,101.84,101.85,101.58,101.77,10056.0,92.0218,92.0308,91.7869,91.9585,10056.0
2022-02-16 13:00:00,101.67,101.89,101.64,101.78,7625.0,91.8682,92.067,91.8411,91.9676,7625.0
2022-02-16 13:30:00,101.77,101.88,101.44,101.7,11226.0,91.9585,92.0579,91.6604,91.8953,11226.0
2022-02-16 14:00:00,101.66,102.43,101.46,102.41,7706.0,91.8591,92.5549,91.6784,92.5368,7706.0
2022-02-16 14:30:00,102.46,102.66,102.26,102.54,12641.0,92.582,92.7627,92.4013,92.6543,12641.0
2022-02-16 15:00:00,102.58,103.71,102.52,103.68,51592.0,92.6905,93.7115,92.6362,93.6844,51592.0
2022-02-16 15:30:00,103.76,103.9,103.17,103.18,144487.0,93.7567,93.8832,93.2236,93.2326,144487.0
2022-02-17 09:30:00,101.75,101.93,100.56,100.56,32930.0,91.9405,92.1031,90.8652,90.8652,32930.0
2022-02-17 10:00:00,100.52,100.92,100.41,100.41,9650.0,90.8291,91.1905,90.7297,90.7297,9650.0
2022-02-17 10:30:00,100.44,100.83,100.44,100.7,7600.0,90.7568,91.1092,90.7568,90.9917,7600.0
2022-02-17 11:00:00,100.69,101.09,100.63,100.9,18888.0,90.9827,91.3441,90.9284,91.1724,18888.0
2022-02-17 11:30:00,100.93,101.03,100.63,100.65,3521.0,91.1995,91.2899,90.9284,90.9465,3521.0
2022-02-17 12:00:00,100.67,101.1,100.66,101.06,7217.0,90.9646,91.3531,90.9556,91.317,7217.0
2022-02-17 12:30:00,100.98,101.07,100.72,100.88,5852.0,91.2447,91.326,91.0098,91.1543,5852.0
2022-02-17 13:00:00,100.88,100.92,100.48,100.48,5720.0,91.1543,91.1905,90.7929,90.7929,5720.0
2022-02-17 13:30:00,100.54,100.83,100.49,100.69,18483.0,90.8471,91.1092,90.8019,90.9827,18483.0
2022-02-17 14:00:00,100.7,100.8,100.07,100.25,10482.0,90.9917,91.0821,90.4224,90.5851,10482.0
2022-02-17 14:30:00,100.21,100.25,99.93,100.06,13570.0,90.5489,90.5851,90.2959,90.4134,13570.0
2022-02-17 15:00:00,100.07,100.55,99.85,100.32,24528.0,90.4224,90.8562,90.2236,90.6483,24528.0
2022-02-17 15:30:00,100.32,100.68,100.06,100.3,72507.0,90.6483,90.9736,90.4134,90.6303,72507.0
2022-02-18 09:30:00,100.26,100.83,99.83,100.71,8781.0,90.5941,91.1092,90.2056,91.0007,8781.0
2022-02-18 10:00:00,100.66,100.83,100.39,100.46,10321.0,90.9556,91.1092,90.7116,90.7748,10321.0
2022-02-18 10:30:00,100.27,100.34,100.05,100.09,6585.0,90.6032,90.6664,90.4044,90.4405,6585.0
2022-02-18 11:00:00,99.88,100.16,99.47,100.02,9902.0,90.2508,90.5038,89.8803,90.3773,9902.0
2022-02-18 11:30:00,100.18,100.36,99.58,99.58,2861.0,90.5218,90.6845,89.9797,89.9797,2861.0
2022-02-18 12:00:00,99.65,100.06,99.49,99.73,4609.0,90.0429,90.4134,89.8984,90.1152,4609.0
2022-02-18 12:30:00,99.69,99.87,99.14,99.18,8704.0,90.0791,90.2417,89.5821,89.6182,8704.0
2022-02-18 13:00:00,99.24,99.38,98.71,99.17,11472.0,89.6725,89.799,89.1936,89.6092,11472.0
2022-02-18 13:30:00,99.01,99.37,99.0,99.32,5899.0,89.4646,89.7899,89.4556,89.7447,5899.0
2022-02-18 14:00:00,99.37,99.93,99.32,99.93,8515.0,89.7899,90.2959,89.7447,90.2959,8515.0
2022-02-18 14:30:00,99.93,99.96,99.48,99.81,13217.0,90.2959,90.323,89.8893,90.1875,13217.0
2022-02-18 15:00:00,99.91,99.92,99.27,99.28,11244.0,90.2779,90.2869,89.6996,89.7086,11244.0
2022-02-18 15:30:00,99.25,99.64,99.06,99.25,54941.0,89.6815,90.0339,89.5098,89.6815,54941.0
2022-02-22 09:30:00,97.27,98.34,97.22,98.16,31947.0,87.8924,88.8592,87.8472,88.6966,31947.0
2022-02-22 10:00:00,98.03,98.43,97.76,98.3,29241.0,88.5791,88.9405,88.3351,88.8231,29241.0
2022-02-22 10:30:00,98.3,98.36,97.51,97.57,20990.0,88.8231,88.8773,88.1092,88.1635,20990.0
2022-02-22 11:00:00,97.54,97.69,97.23,97.45,14954.0,88.1363,88.2719,87.8562,88.055,14954.0
2022-02-22 11:30:00,97.48,97.69,97.05,97.05,9209.0,88.0821,88.2719,87.6936,87.6936,9209.0
2022-02-22 12:00:00,97.0,97.34,96.68,96.72,7369.0,87.6484,87.9556,87.3593,87.3954,7369.0
2022-02-22 12:30:00,96.56,96.64,96.23,96.34,11341.0,87.2508,87.3231,86.9526,87.052,11341.0
2022-02-22 13:00:00,96.45,96.84,96.3,96.3,11056.0,87.1514,87.5038,87.0159,87.0159,11056.0
2022-02-22 13:30:00,96.25,96.48,95.58,95.7,9056.0,86.9707,87.1785,86.3653,86.4737,9056.0
2022-02-22 14:00:00,95.69,96.04,95.28,95.75,12923.0,86.4647,86.781,86.0942,86.5189,12923.0
2022-02-22 14:30:00,95.9,97.06,95.86,96.9,17380.0,86.6545,87.7026,86.6183,87.5581,17380.0
2022-02-22 15:00:00,96.93,97.26,96.62,96.96,19182.0,87.5852,87.8833,87.305,87.6123,19182.0
2022-02-22 15:30:00,96.91,97.02,95.96,96.07,112977.0,87.5671,87.6665,86.7087,86.8081,112977.0
2022-02-23 09:30:00,97.33,97.69,97.12,97.3,32529.0,87.9466,88.2719,87.7568,87.9195,32529.0
2022-02-23 10:00:00,97.31,97.37,96.04,96.11,20563.0,87.9285,87.9827,86.781,86.8442,20563.0
2022-02-23 10:30:00,96.02,96.8,95.94,96.51,10764.0,86.7629,87.4677,86.6906,87.2056,10764.0
2022-02-23 11:00:00,96.43,96.57,96.07,96.4,14783.0,87.1334,87.2599,86.8081,87.1063,14783.0
2022-02-23 11:30:00,96.4,96.91,96.38,96.85,5090.0,87.1063,87.5671,87.0882,87.5129,5090.0
2022-02-23 12:00:00,96.94,97.54,96.78,97.36,5297.0,87.5942,88.1363,87.4496,87.9737,5297.0
2022-02-23 12:30:00,97.17,97.25,96.82,96.83,3506.0,87.802,87.8743,87.4858,87.4948,3506.0
2022-02-23 13:00:00,96.6,96.74,96.25,96.34,5391.0,87.287,87.4135,86.9707,87.052,5391.0
2022-02-23 13:30:00,96.2,96.6,96.03,96.38,5788.0,86.9255,87.287,86.7719,87.0882,5788.0
2022-02-23 14:00:00,96.34,96.45,95.8,95.84,7483.0,87.052,87.1514,86.5641,86.6002,7483.0
2022-02-23 14:30:00,95.89,95.98,95.55,95.69,17724.0,86.6454,86.7267,86.3382,86.4647,17724.0
2022-02-23 15:00:00,95.71,95.71,95.22,95.49,13948.0,86.4828,86.4828,86.04,86.284,13948.0
2022-02-23 15:30:00,95.49,95.61,95.03,95.38,75894.0,86.284,86.3924,85.8683,86.1846,75894.0
2022-02-24 09:30:00,88.14,88.62,87.5,88.4,148484.0,79.6426,80.0763,79.0643,79.8775,148484.0
2022-02-24 10:00:00,88.36,89.77,88.25,88.72,153878.0,79.8414,81.1154,79.742,80.1667,153878.0
2022-02-24 10:30:00,88.6,88.74,87.71,87.83,51428.0,80.0582,80.1847,79.254,79.3625,51428.0
2022-02-24 11:00:00,87.79,88.61,87.5,88.46,77313.0,79.3263,80.0673,79.0643,79.9317,77313.0
2022-02-24 11:30:00,88.53,88.85,88.09,88.48,12147.0,79.995,80.2841,79.5974,79.9498,12147.0
2022-02-24 12:00:00,88.42,88.43,87.75,88.26,27016.0,79.8956,79.9046,79.2902,79.751,27016.0
2022-02-24 12:30:00,88.2,89.01,88.08,88.43,11225.0,79.6968,80.4287,79.5884,79.9046,11225.0
2022-02-24 13:00:00,88.42,88.63,88.04,88.09,9791.0,79.8956,80.0853,79.5522,79.5974,9791.0
2022-02-24 13:30:00,88.05,88.96,88.02,88.62,15412.0,79.5613,80.3835,79.5342,80.0763,15412.0
2022-02-24 14:00:00,88.47,88.86,88.2,88.72,12106.0,79.9408,80.2932,79.6968,80.1667,12106.0
2022-02-24 14:30:00,88.67,89.94,88.67,89.91,32499.0,80.1215,81.2691,80.1215,81.2419,32499.0
2022-02-24 15:00:00,89.91,90.59,89.83,90.03,53513.0,81.2419,81.8564,81.1697,81.3504,53513.0
2022-02-24 15:30:00,89.98,91.09,89.97,91.01,199458.0,81.3052,82.3082,81.2962,82.2359,199458.0
2022-02-25 09:30:00,90.3,91.28,90.3,90.37,79363.0,81.5943,82.4799,81.5943,81.6576,79363.0
2022-02-25 10:00:00,90.45,91.15,90.3,91.01,40620.0,81.7299,82.3624,81.5943,82.2359,40620.0
2022-02-25 10:30:00,90.98,91.27,90.65,91.0,52052.0,82.2088,82.4708,81.9106,82.2269,52052.0
2022-02-25 11:00:00,91.04,91.66,90.96,91.53,42298.0,82.263,82.8232,82.1907,82.7058,42298.0
2022-02-25 11:30:00,91.53,92.38,91.42,92.37,18169.0,82.7058,83.4738,82.6064,83.4648,18169.0
2022-02-25 12:00:00,92.32,92.56,92.19,92.33,21721.0,83.4196,83.6365,83.3021,83.4286,21721.0
2022-02-25 12:30:00,92.45,92.62,92.4,92.5,17290.0,83.5371,83.6907,83.4919,83.5822,17290.0
2022-02-25 13:00:00,92.55,92.67,92.24,92.67,49339.0,83.6274,83.7359,83.3473,83.7359,49339.0
2022-02-25 13:30:00,92.68,92.82,92.42,92.57,20923.0,83.7449,83.8714,83.51,83.6455,20923.0
2022-02-25 14:00:00,92.63,92.63,92.07,92.16,33525.0,83.6997,83.6997,83.1937,83.275,33525.0
2022-02-25 14:30:00,92.23,92.31,91.72,91.78,50212.0,83.3383,83.4106,82.8774,82.9317,50212.0
2022-02-25 15:00:00,91.81,92.07,91.58,91.95,43362.0,82.9588,83.1937,82.7509,83.0853,43362.0
2022-02-25 15:30:00,91.97,92.32,91.79,92.05,132253.0,83.1033,83.4196,82.9407,83.1756,132253.0
2022-02-28 09:30:00,87.26,88.38,87.11,88.3,105760.0,78.8474,79.8594,78.7119,79.7872,105760.0
2022-02-28 10:00:00,88.33,88.75,87.97,88.75,65922.0,79.8143,80.1938,79.489,80.1938,65922.0
2022-02-28 10:30:00,88.68,89.48,88.6,89.31,36127.0,80.1305,80.8534,80.0582,80.6998,36127.0
2022-02-28 11:00:00,89.31,89.73,89.19,89.73,49941.0,80.6998,81.0793,80.5914,81.0793,49941.0
2022-02-28 11:30:00,89.56,89.88,89.35,89.55,61125.0,80.9257,81.2148,80.7359,80.9167,61125.0
2022-02-28 12:00:00,89.55,89.55,87.71,87.76,45297.0,80.9167,80.9167,79.254,79.2992,45297.0
2022-02-28 12:30:00,87.83,88.3,87.83,88.24,30885.0,79.3625,79.7872,79.3625,79.7329,30885.0
2022-02-28 13:00:00,88.28,88.6,88.11,88.22,16700.0,79.7691,80.0582,79.6155,79.7149,16700.0
2022-02-28 13:30:00,88.21,88.51,88.01,88.29,17691.0,79.7058,79.9769,79.5251,79.7781,17691.0
2022-02-28 14:00:00,88.25,88.3,87.26,87.39,20567.0,79.742,79.7872,78.8474,78.9649,20567.0
2022-02-28 14:30:00,87.39,87.89,87.2,87.81,12479.0,78.9649,79.4167,78.7932,79.3444,12479.0
2022-02-28 15:00:00,87.74,88.01,87.47,87.77,18217.0,79.2811,79.5251,79.0372,79.3083,18217.0
2022-02-28 15:30:00,87.72,88.25,87.33,87.97,128008.0,79.2631,79.742,78.9107,79.489,128008.0
2022-03-01 09:30:00,86.04,86.11,83.79,83.87,77111.0,77.745,77.8083,75.712,75.7842,77111.0
2022-03-01 10:00:00,83.89,84.15,82.88,82.94,54869.0,75.8023,76.0373,74.8897,74.9439,54869.0
2022-03-01 10:30:00,82.93,83.01,82.05,82.42,84807.0,74.9349,75.0072,74.1397,74.474,84807.0
2022-03-01 11:00:00,82.44,82.77,81.85,81.94,77301.0,74.4921,74.7903,73.959,74.0403,77301.0
2022-03-01 11:30:00,81.95,81.99,81.17,81.31,45401.0,74.0494,74.0855,73.3446,73.4711,45401.0
2022-03-01 12:00:00,81.2,81.25,80.8,80.88,48876.0,73.3717,73.4168,73.0102,73.0825,48876.0
2022-03-01 12:30:00,80.93,81.72,80.87,81.72,22881.0,73.1277,73.8415,73.0735,73.8415,22881.0
2022-03-01 13:00:00,81.75,81.88,80.97,81.0,17145.0,73.8686,73.9861,73.1638,73.1909,17145.0
2022-03-01 13:30:00,81.0,81.11,80.76,80.84,17943.0,73.1909,73.2903,72.9741,73.0464,17943.0
2022-03-01 14:00:00,80.85,81.12,80.46,80.96,24089.0,73.0554,73.2994,72.703,73.1548,24089.0
2022-03-01 14:30:00,81.05,81.58,80.81,81.28,44652.0,73.2361,73.715,73.0193,73.4439,44652.0
2022-03-01 15:00:00,81.3,82.08,81.25,81.72,52716.0,73.462,74.1668,73.4168,73.8415,52716.0
2022-03-01 15:30:00,81.7,82.07,81.06,81.57,203311.0,73.8235,74.1578,73.2452,73.706,203311.0
2022-03-02 09:30:00,81.86,82.51,81.42,82.06,77022.0,73.968,74.5554,73.5704,74.1487,77022.0
2022-03-02 10:00:00,82.04,82.39,81.12,81.79,83077.0,74.1307,74.4469,73.2994,73.9048,83077.0
2022-03-02 10:30:00,81.75,81.77,81.19,81.57,41031.0,73.8686,73.8867,73.3626,73.706,41031.0
2022-03-02 11:00:00,81.53,82.76,81.51,82.58,59084.0,73.6698,74.7813,73.6518,74.6186,59084.0
2022-03-02 11:30:00,82.6,83.12,82.6,82.97,33299.0,74.6367,75.1066,74.6367,74.971,33299.0
2022-03-02 12:00:00,82.98,83.05,82.75,83.05,15739.0,74.9801,75.0433,74.7722,75.0433,15739.0
2022-03-02 12:30:00,83.12,83.46,83.05,83.46,8600.0,75.1066,75.4138,75.0433,75.4138,8600.0
2022-03-02 13:00:00,83.41,83.64,83.35,83.46,14708.0,75.3686,75.5764,75.3144,75.4138,14708.0
2022-03-02 13:30:00,83.48,83.81,83.47,83.74,14511.0,75.4318,75.73,75.4228,75.6668,14511.0
2022-03-02 14:00:00,83.7,83.84,83.16,83.24,13173.0,75.6306,75.7571,75.1427,75.215,13173.0
2022-03-02 14:30:00,83.33,83.52,83.01,83.09,16301.0,75.2963,75.468,75.0072,75.0794,16301.0
2022-03-02 15:00:00,83.13,83.52,83.0,83.34,64115.0,75.1156,75.468,74.9981,75.3053,64115.0
2022-03-02 15:30:00,83.31,83.44,83.08,83.38,130283.0,75.2782,75.3957,75.0704,75.3415,130283.0
2022-03-03 09:30:00,80.8,82.25,80.61,81.62,192351.0,73.0102,74.3204,72.8385,73.7512,192351.0
2022-03-03 10:00:00,81.55,81.84,80.93,81.08,117336.0,73.6879,73.95,73.1277,73.2632,117336.0
2022-03-03 10:30:00,80.99,81.11,79.65,79.69,61618.0,73.1819,73.2903,71.9711,72.0072,61618.0
2022-03-03 11:00:00,79.72,79.76,78.94,79.18,118191.0,72.0343,72.0705,71.3295,71.5464,118191.0
2022-03-03 11:30:00,79.25,79.93,79.25,79.52,56606.0,71.6097,72.2241,71.6097,71.8536,56606.0
2022-03-03 12:00:00,79.58,79.6,79.14,79.14,29600.0,71.9078,71.9259,71.5103,71.5103,29600.0
2022-03-03 12:30:00,79.2,80.04,79.16,79.85,22381.0,71.5645,72.3235,71.5283,72.1518,22381.0
2022-03-03 13:00:00,79.8,80.79,79.72,80.66,39415.0,72.1066,73.0012,72.0343,72.8837,39415.0
2022-03-03 13:30:00,80.63,80.63,79.99,80.14,34724.0,72.8566,72.8566,72.2783,72.4139,34724.0
2022-03-03 14:00:00,80.14,80.52,79.93,80.09,47327.0,72.4139,72.7572,72.2241,72.3687,47327.0
2022-03-03 14:30:00,80.12,80.47,80.06,80.45,140945.0,72.3958,72.712,72.3416,72.694,140945.0
2022-03-03 15:00:00,80.45,80.55,79.78,80.47,75912.0,72.694,72.7843,72.0886,72.712,75912.0
2022-03-03 15:30:00,80.45,80.78,80.2,80.6,389063.0,72.694,72.9921,72.4681,72.8295,389063.0
2022-03-04 09:30:00,77.44,77.83,76.36,77.44,152438.0,69.9742,70.3266,68.9983,69.9742,152438.0
2022-03-04 10:00:00,77.52,77.74,77.19,77.52,77753.0,70.0464,70.2452,69.7483,70.0464,77753.0
2022-03-04 10:30:00,77.5,77.89,77.14,77.26,86105.0,70.0284,70.3808,69.7031,69.8115,86105.0
2022-03-04 11:00:00,77.24,77.31,76.67,77.15,56027.0,69.7934,69.8567,69.2784,69.7121,56027.0
2022-03-04 11:30:00,77.14,77.3,76.5,76.5,30644.0,69.7031,69.8477,69.1248,69.1248,30644.0
2022-03-04 12:00:00,76.57,77.19,76.48,76.77,26880.0,69.188,69.7483,69.1067,69.3687,26880.0
2022-03-04 12:30:00,76.7,77.05,76.56,76.94,10318.0,69.3055,69.6218,69.179,69.5224,10318.0
2022-03-04 13:00:00,77.0,77.38,77.0,77.22,29103.0,69.5766,69.9199,69.5766,69.7754,29103.0
2022-03-04 13:30:00,77.26,77.29,76.47,76.57,31892.0,69.8115,69.8386,69.0977,69.188,31892.0
2022-03-04 14:00:00,76.54,76.8,76.44,76.52,30202.0,69.1609,69.3959,69.0706,69.1428,30202.0
2022-03-04 14:30:00,76.56,76.63,75.77,75.77,33066.0,69.179,69.2422,68.4652,68.4652,33066.0
2022-03-04 15:00:00,75.8,76.49,75.77,76.28,49018.0,68.4923,69.1157,68.4652,68.926,49018.0
2022-03-04 15:30:00,76.21,76.55,75.8,76.54,159896.0,68.8627,69.17,68.4923,69.1609,159896.0
2022-03-07 09:30:00,75.38,75.72,73.31,73.31,63719.0,68.7333,69.0433,66.8458,66.8458,63719.0
2022-03-07 10:00:00,73.31,73.7,72.51,72.54,46278.0,66.8458,67.2014,66.1163,66.1437,46278.0
2022-03-07 10:30:00,72.51,73.01,72.0,72.27,66398.0,66.1163,66.5723,65.6513,65.8975,66398.0
2022-03-07 11:00:00,72.31,72.7,72.07,72.34,48766.0,65.934,66.2896,65.7151,65.9613,48766.0
2022-03-07 11:30:00,72.27,72.3,71.43,71.43,16573.0,65.8975,65.9249,65.1316,65.1316,16573.0
2022-03-07 12:00:00,71.38,71.56,71.17,71.42,30737.0,65.086,65.2501,64.8945,65.1225,30737.0
2022-03-07 12:30:00,71.45,71.71,71.22,71.4,14951.0,65.1498,65.3869,64.9401,65.1042,14951.0
2022-03-07 13:00:00,71.4,71.65,70.94,71.01,21313.0,65.1042,65.3322,64.6848,64.7486,21313.0
2022-03-07 13:30:00,71.0,71.36,70.9,70.91,18912.0,64.7395,65.0678,64.6483,64.6574,18912.0
2022-03-07 14:00:00,70.99,71.33,70.85,71.11,33630.0,64.7304,65.0404,64.6027,64.8398,33630.0
2022-03-07 14:30:00,71.05,71.1,70.55,70.7,24434.0,64.7851,64.8307,64.3292,64.4659,24434.0
2022-03-07 15:00:00,70.69,70.72,70.2,70.64,49390.0,64.4568,64.4842,64.01,64.4112,49390.0
2022-03-07 15:30:00,70.56,70.64,70.15,70.23,170808.0,64.3383,64.4112,63.9644,64.0374,170808.0
2022-03-08 09:30:00,71.43,71.69,70.73,71.45,71101.0,65.1316,65.3687,64.4933,65.1498,71101.0
2022-03-08 10:00:00,71.39,71.44,70.48,70.68,56427.0,65.0951,65.1407,64.2653,64.4477,56427.0
2022-03-08 10:30:00,70.7,71.21,70.31,71.19,91327.0,64.4659,64.931,64.1103,64.9127,91327.0
2022-03-08 11:00:00,71.18,71.73,70.92,71.27,93938.0,64.9036,65.4051,64.6665,64.9857,93938.0
2022-03-08 11:30:00,71.25,71.76,70.82,71.31,19973.0,64.9675,65.4325,64.5754,65.0222,19973.0
2022-03-08 12:00:00,71.36,73.73,71.32,73.67,32844.0,65.0678,67.2288,65.0313,67.1741,32844.0
2022-03-08 12:30:00,73.66,75.37,73.58,75.37,89519.0,67.1649,68.7242,67.092,68.7242,89519.0
2022-03-08 13:00:00,75.28,76.14,75.06,75.24,106798.0,68.6421,69.4263,68.4415,68.6056,106798.0
2022-03-08 13:30:00,75.23,75.23,73.53,73.84,100589.0,68.5965,68.5965,67.0464,67.3291,100589.0
2022-03-08 14:00:00,73.84,73.84,73.09,73.77,66963.0,67.3291,67.3291,66.6452,67.2652,66963.0
2022-03-08 14:30:00,73.69,74.5,73.64,74.14,76158.0,67.1923,67.9309,67.1467,67.6026,76158.0
2022-03-08 15:00:00,74.14,74.63,73.73,73.76,102992.0,67.6026,68.0494,67.2288,67.2561,102992.0
2022-03-08 15:30:00,73.79,74.23,72.95,72.97,217234.0,67.2835,67.6847,66.5176,66.5358,217234.0
2022-03-09 09:30:00,76.14,76.78,75.23,75.39,71063.0,69.4263,70.0098,68.5965,68.7424,71063.0
2022-03-09 10:00:00,75.43,75.89,74.96,75.81,35739.0,68.7789,69.1983,68.3503,69.1254,35739.0
2022-03-09 10:30:00,75.75,76.57,75.6,76.44,50756.0,69.0707,69.8184,68.9339,69.6998,50756.0
2022-03-09 11:00:00,76.44,76.99,76.1,76.83,153291.0,69.6998,70.2013,69.3898,70.0554,153291.0
2022-03-09 11:30:00,76.77,77.12,76.6,76.81,14094.0,70.0007,70.3199,69.8457,70.0372,14094.0
2022-03-09 12:00:00,76.77,76.83,76.33,76.36,18850.0,70.0007,70.0554,69.5995,69.6269,18850.0
2022-03-09 12:30:00,76.42,77.6,76.34,77.45,47412.0,69.6816,70.7575,69.6086,70.6208,47412.0
2022-03-09 13:00:00,77.54,77.55,76.95,77.18,56862.0,70.7028,70.7119,70.1648,70.3746,56862.0
2022-03-09 13:30:00,77.11,77.16,76.22,76.53,13491.0,70.3107,70.3563,69.4992,69.7819,13491.0
2022-03-09 14:00:00,76.59,76.7,76.09,76.24,14729.0,69.8366,69.9369,69.3807,69.5175,14729.0
2022-03-09 14:30:00,76.29,76.48,75.8,75.8,18204.0,69.563,69.7363,69.1162,69.1162,18204.0
2022-03-09 15:00:00,75.82,76.13,75.76,75.8,21895.0,69.1345,69.4172,69.0798,69.1162,21895.0
2022-03-09 15:30:00,75.79,75.99,75.25,75.32,267835.0,69.1071,69.2895,68.6147,68.6786,267835.0
2022-03-10 09:30:00,72.96,74.54,72.7,74.44,101901.0,66.5267,67.9674,66.2896,67.8762,101901.0
2022-03-10 10:00:00,74.47,75.32,74.09,74.7,61734.0,67.9035,68.6786,67.557,68.1132,61734.0
2022-03-10 10:30:00,74.66,74.66,73.98,74.27,36555.0,68.0768,68.0768,67.4567,67.7212,36555.0
2022-03-10 11:00:00,74.22,74.22,73.57,73.78,50123.0,67.6756,67.6756,67.0829,67.2744,50123.0
2022-03-10 11:30:00,73.91,74.22,73.7,74.22,17227.0,67.3929,67.6756,67.2014,67.6756,17227.0
2022-03-10 12:00:00,74.23,74.3,73.92,73.96,13668.0,67.6847,67.7485,67.402,67.4385,13668.0
2022-03-10 12:30:00,73.95,74.06,73.6,73.89,16193.0,67.4294,67.5297,67.1102,67.3747,16193.0
2022-03-10 13:00:00,73.95,74.0,73.61,73.76,14165.0,67.4294,67.475,67.1194,67.2561,14165.0
2022-03-10 13:30:00,73.72,74.07,73.55,73.84,14080.0,67.2197,67.5388,67.0646,67.3291,14080.0
2022-03-10 14:00:00,73.88,74.22,73.72,74.19,13910.0,67.3655,67.6756,67.2197,67.6482,13910.0
2022-03-10 14:30:00,74.2,74.46,74.0,74.31,16978.0,67.6573,67.8944,67.475,67.7576,16978.0
2022-03-10 15:00:00,74.31,74.33,73.98,74.22,27631.0,67.7576,67.7759,67.4567,67.6756,27631.0
2022-03-10 15:30:00,74.26,74.37,73.99,74.13,128710.0,67.712,67.8123,67.4658,67.5935,128710.0
2022-03-11 09:30:00,74.29,74.71,73.26,73.5,45712.0,67.7394,68.1224,66.8002,67.0191,45712.0
2022-03-11 10:00:00,73.5,73.72,73.21,73.7,28450.0,67.0191,67.2197,66.7546,67.2014,28450.0
2022-03-11 10:30:00,73.58,73.94,73.27,73.9,21136.0,67.092,67.4203,66.8093,67.3838,21136.0
2022-03-11 11:00:00,73.89,73.9,73.42,73.68,29972.0,67.3747,67.3838,66.9461,67.1832,29972.0
2022-03-11 11:30:00,73.76,74.39,73.76,74.23,21916.0,67.2561,67.8306,67.2561,67.6847,21916.0
2022-03-11 12:00:00,74.18,74.68,74.18,74.4,42735.0,67.6391,68.095,67.6391,67.8397,42735.0
2022-03-11 12:30:00,74.36,74.64,74.27,74.58,17906.0,67.8032,68.0585,67.7212,68.0038,17906.0
2022-03-11 13:00:00,74.58,74.65,74.24,74.36,17279.0,68.0038,68.0677,67.6938,67.8032,17279.0
2022-03-11 13:30:00,74.35,74.48,73.98,74.01,17604.0,67.7941,67.9126,67.4567,67.4841,17604.0
2022-03-11 14:00:00,74.01,74.29,73.87,74.29,18544.0,67.4841,67.7394,67.3564,67.7394,18544.0
2022-03-11 14:30:00,74.29,74.29,73.68,73.73,21009.0,67.7394,67.7394,67.1832,67.2288,21009.0
2022-03-11 15:00:00,73.71,73.99,73.6,73.73,37224.0,67.2105,67.4658,67.1102,67.2288,37224.0
2022-03-11 15:30:00,73.71,73.88,73.49,73.74,149887.0,67.2105,67.3655,67.0099,67.2379,149887.0
2022-03-14 09:30:00,75.09,75.94,74.95,75.72,88511.0,68.4689,69.2439,68.3412,69.0433,88511.0
2022-03-14 10:00:00,75.68,76.96,75.63,76.53,16834.0,69.0068,70.174,68.9612,69.7819,16834.0
2022-03-14 10:30:00,76.39,76.85,76.24,76.81,21715.0,69.6542,70.0737,69.5175,70.0372,21715.0
2022-03-14 11:00:00,76.85,76.85,76.11,76.27,15896.0,70.0737,70.0737,69.3989,69.5448,15896.0
2022-03-14 11:30:00,76.3,76.45,75.33,75.39,20192.0,69.5722,69.7089,68.6877,68.7424,20192.0
2022-03-14 12:00:00,75.29,75.51,75.17,75.51,32827.0,68.6512,68.8518,68.5418,68.8518,32827.0
2022-03-14 12:30:00,75.54,75.54,74.98,75.0,25471.0,68.8792,68.8792,68.3686,68.3868,25471.0
2022-03-14 13:00:00,74.96,75.08,74.5,74.53,11563.0,68.3503,68.4597,67.9309,67.9582,11563.0
2022-03-14 13:30:00,74.6,74.63,74.19,74.28,9744.0,68.0221,68.0494,67.6482,67.7303,9744.0
2022-03-14 14:00:00,74.26,74.46,74.15,74.16,11032.0,67.712,67.8944,67.6117,67.6209,11032.0
2022-03-14 14:30:00,74.15,74.37,74.05,74.29,17296.0,67.6117,67.8123,67.5206,67.7394,17296.0
2022-03-14 15:00:00,74.32,74.88,74.27,74.77,44597.0,67.7667,68.2774,67.7212,68.1771,44597.0
2022-03-14 15:30:00,74.77,75.0,74.56,74.81,221934.0,68.1771,68.3868,67.9856,68.2135,221934.0
2022-03-15 09:30:00,75.68,77.01,75.68,76.65,34671.0,69.0068,70.2196,69.0068,69.8913,34671.0
2022-03-15 10:00:00,76.68,76.7,75.93,76.6,14017.0,69.9187,69.9369,69.2348,69.8457,14017.0
2022-03-15 10:30:00,76.6,77.32,76.6,76.7,31209.0,69.8457,70.5022,69.8457,69.9369,31209.0
2022-03-15 11:00:00,76.79,77.15,76.5,76.55,37004.0,70.019,70.3472,69.7545,69.8001,37004.0
2022-03-15 11:30:00,76.51,76.66,75.64,75.83,24776.0,69.7636,69.9004,68.9704,69.1436,24776.0
2022-03-15 12:00:00,75.77,75.79,75.42,75.68,59896.0,69.0889,69.1071,68.7698,69.0068,59896.0
2022-03-15 12:30:00,75.83,75.95,75.58,75.79,6503.0,69.1436,69.253,68.9156,69.1071,6503.0
2022-03-15 13:00:00,75.8,76.01,75.6,75.73,12837.0,69.1162,69.3077,68.9339,69.0524,12837.0
2022-03-15 13:30:00,75.75,75.94,75.64,75.81,6358.0,69.0707,69.2439,68.9704,69.1254,6358.0
2022-03-15 14:00:00,75.86,75.94,75.32,75.51,8935.0,69.171,69.2439,68.6786,68.8518,8935.0
2022-03-15 14:30:00,75.45,75.83,75.42,75.83,11913.0,68.7971,69.1436,68.7698,69.1436,11913.0
2022-03-15 15:00:00,75.77,76.09,75.67,76.02,15035.0,69.0889,69.3807,68.9977,69.3169,15035.0
2022-03-15 15:30:00,76.08,76.14,75.61,75.75,88919.0,69.3716,69.4263,68.943,69.0707,88919.0
2022-03-16 09:30:00,77.63,78.73,77.63,78.39,43884.0,70.7849,71.7879,70.7849,71.4779,43884.0
2022-03-16 10:00:00,78.5,80.17,78.31,80.13,66709.0,71.5782,73.1009,71.4049,73.0644,66709.0
2022-03-16 10:30:00,80.02,80.75,79.48,80.1,124375.0,72.9641,73.6298,72.4718,73.0371,124375.0
2022-03-16 11:00:00,80.09,80.09,79.33,79.75,24136.0,73.028,73.028,72.335,72.718,24136.0
2022-03-16 11:30:00,79.8,79.94,79.32,79.94,13213.0,72.7635,72.8912,72.3259,72.8912,13213.0
2022-03-16 12:00:00,79.87,80.07,79.59,79.76,42511.0,72.8274,73.0097,72.5721,72.7271,42511.0
2022-03-16 12:30:00,79.71,79.79,78.95,79.07,15507.0,72.6815,72.7544,71.9885,72.0979,15507.0
2022-03-16 13:00:00,79.13,79.15,78.59,78.74,13220.0,72.1526,72.1709,71.6602,71.797,13220.0
2022-03-16 13:30:00,78.8,79.22,78.54,78.68,18492.0,71.8517,72.2347,71.6146,71.7423,18492.0
2022-03-16 14:00:00,78.6,78.64,77.82,77.83,16128.0,71.6694,71.7058,70.9581,70.9673,16128.0
2022-03-16 14:30:00,77.77,79.05,77.56,78.85,23758.0,70.9125,72.0797,70.7211,71.8973,23758.0
2022-03-16 15:00:00,78.81,79.43,78.73,79.34,22446.0,71.8608,72.4262,71.7879,72.3441,22446.0
2022-03-16 15:30:00,79.37,80.1,79.12,80.1,101702.0,72.3715,73.0371,72.1435,73.0371,101702.0
2022-03-17 09:30:00,77.2,78.55,76.75,78.55,91370.0,70.3928,71.6238,69.9825,71.6238,91370.0
2022-03-17 10:00:00,78.64,78.64,77.27,77.66,28314.0,71.7058,71.7058,70.4566,70.8122,28314.0
2022-03-17 10:30:00,77.63,77.67,76.84,77.24,62958.0,70.7849,70.8214,70.0645,70.4293,62958.0
2022-03-17 11:00:00,77.26,77.44,77.13,77.28,28257.0,70.4475,70.6116,70.329,70.4657,28257.0
2022-03-17 11:30:00,77.28,77.32,76.84,77.19,32654.0,70.4657,70.5022,70.0645,70.3837,32654.0
2022-03-17 12:00:00,77.2,77.5,77.07,77.33,35516.0,70.3928,70.6663,70.2743,70.5113,35516.0
2022-03-17 12:30:00,77.42,77.77,77.41,77.47,13924.0,70.5934,70.9125,70.5843,70.639,13924.0
2022-03-17 13:00:00,77.46,78.07,77.41,77.87,39728.0,70.6299,71.1861,70.5843,71.0037,39728.0
2022-03-17 13:30:00,77.89,77.92,77.66,77.67,16608.0,71.022,71.0493,70.8122,70.8214,16608.0
2022-03-17 14:00:00,77.66,77.77,77.35,77.35,12315.0,70.8122,70.9125,70.5296,70.5296,12315.0
2022-03-17 14:30:00,77.38,77.64,77.36,77.64,13250.0,70.5569,70.794,70.5387,70.794,13250.0
2022-03-17 15:00:00,77.62,77.69,77.23,77.54,21842.0,70.7758,70.8396,70.4202,70.7028,21842.0
2022-03-17 15:30:00,77.58,78.01,77.48,78.01,112313.0,70.7393,71.1314,70.6481,71.1314,112313.0
2022-03-18 09:30:00,75.82,76.51,75.36,76.51,71078.0,69.1345,69.7636,68.715,69.7636,71078.0
2022-03-18 10:00:00,76.5,77.35,76.41,76.92,32214.0,69.7545,70.5296,69.6725,70.1375,32214.0
2022-03-18 10:30:00,76.9,77.52,76.69,77.44,34619.0,70.1193,70.6846,69.9278,70.6116,34619.0
2022-03-18 11:00:00,77.51,77.72,77.18,77.34,21125.0,70.6755,70.867,70.3746,70.5205,21125.0
2022-03-18 11:30:00,77.35,77.67,77.3,77.42,17792.0,70.5296,70.8214,70.484,70.5934,17792.0
2022-03-18 12:00:00,77.37,77.68,77.25,77.53,12513.0,70.5478,70.8305,70.4384,70.6937,12513.0
2022-03-18 12:30:00,77.59,77.78,77.57,77.72,15157.0,70.7484,70.9217,70.7302,70.867,15157.0
2022-03-18 13:00:00,77.73,78.11,77.73,77.99,18602.0,70.8761,71.2226,70.8761,71.1131,18602.0
2022-03-18 13:30:00,77.96,77.98,77.64,77.93,21197.0,71.0858,71.104,70.794,71.0584,21197.0
2022-03-18 14:00:00,77.92,77.93,77.37,77.6,20370.0,71.0493,71.0584,70.5478,70.7575,20370.0
2022-03-18 14:30:00,77.65,78.0,77.39,77.73,31011.0,70.8031,71.1223,70.566,70.8761,31011.0
2022-03-18 15:00:00,77.75,78.27,77.75,78.11,28706.0,70.8943,71.3685,70.8943,71.2226,28706.0
2022-03-18 15:30:00,78.11,78.88,77.91,78.7,236337.0,71.2226,71.9247,71.0402,71.7605,236337.0
2022-03-21 09:30:00,78.35,78.92,78.0,78.0,71453.0,71.4414,71.9611,71.1223,71.1223,71453.0
2022-03-21 10:00:00,77.9,78.03,77.28,77.28,20237.0,71.0311,71.1496,70.4657,70.4657,20237.0
2022-03-21 10:30:00,77.23,77.82,77.21,77.82,14961.0,70.4202,70.9581,70.4019,70.9581,14961.0
2022-03-21 11:00:00,77.83,77.97,77.55,77.8,23454.0,70.9673,71.0949,70.7119,70.9399,23454.0
2022-03-21 11:30:00,77.78,78.1,77.71,78.0,15588.0,70.9217,71.2134,70.8578,71.1223,15588.0
2022-03-21 12:00:00,77.94,78.27,77.88,78.01,23014.0,71.0676,71.3685,71.0128,71.1314,23014.0
2022-03-21 12:30:00,77.93,77.93,77.42,77.42,36328.0,71.0584,71.0584,70.5934,70.5934,36328.0
2022-03-21 13:00:00,77.42,77.61,76.88,77.14,46389.0,70.5934,70.7666,70.101,70.3381,46389.0
2022-03-21 13:30:00,77.18,77.53,77.13,77.52,14087.0,70.3746,70.6937,70.329,70.6846,14087.0
2022-03-21 14:00:00,77.57,77.58,76.91,77.36,27885.0,70.7302,70.7393,70.1284,70.5387,27885.0
2022-03-21 14:30:00,77.35,77.36,76.79,76.91,19828.0,70.5296,70.5387,70.019,70.1284,19828.0
2022-03-21 15:00:00,76.91,77.28,76.8,77.19,24302.0,70.1284,70.4657,70.0281,70.3837,24302.0
2022-03-21 15:30:00,77.23,77.44,76.88,77.44,70618.0,70.4202,70.6116,70.101,70.6116,70618.0
2022-03-22 09:30:00,78.07,78.47,77.97,78.43,50316.0,71.1861,71.5508,71.0949,71.5143,50316.0
2022-03-22 10:00:00,78.44,78.71,77.98,78.18,13316.0,71.5235,71.7697,71.104,71.2864,13316.0
2022-03-22 10:30:00,78.18,78.21,77.67,77.77,14898.0,71.2864,71.3137,70.8214,70.9125,14898.0
2022-03-22 11:00:00,77.77,77.77,77.37,77.45,15939.0,70.9125,70.9125,70.5478,70.6208,15939.0
2022-03-22 11:30:00,77.39,77.44,77.15,77.42,14666.0,70.566,70.6116,70.3472,70.5934,14666.0
2022-03-22 12:00:00,77.42,77.76,77.34,77.6,26471.0,70.5934,70.9034,70.5205,70.7575,26471.0
2022-03-22 12:30:00,77.57,78.07,77.55,78.04,9640.0,70.7302,71.1861,70.7119,71.1587,9640.0
2022-03-22 13:00:00,77.97,78.13,77.95,77.99,7569.0,71.0949,71.2408,71.0767,71.1131,7569.0
2022-03-22 13:30:00,78.04,78.24,77.69,77.91,35186.0,71.1587,71.3411,70.8396,71.0402,35186.0
2022-03-22 14:00:00,77.92,78.05,77.72,77.72,7741.0,71.0493,71.1679,70.867,70.867,7741.0
2022-03-22 14:30:00,77.79,78.05,77.79,77.95,24477.0,70.9308,71.1679,70.9308,71.0767,24477.0
2022-03-22 15:00:00,77.96,78.03,77.69,77.7,10990.0,71.0858,71.1496,70.8396,70.8487,10990.0
2022-03-22 15:30:00,77.71,77.81,77.47,77.7,77863.0,70.8578,70.949,70.639,70.8487,77863.0
2022-03-23 09:30:00,76.73,76.96,76.3,76.68,49360.0,69.9642,70.174,69.5722,69.9187,49360.0
2022-03-23 10:00:00,76.63,77.53,76.63,77.28,21108.0,69.8731,70.6937,69.8731,70.4657,21108.0
2022-03-23 10:30:00,77.19,77.35,76.86,76.91,21685.0,70.3837,70.5296,70.0828,70.1284,21685.0
2022-03-23 11:00:00,76.99,77.39,76.97,77.24,14411.0,70.2013,70.566,70.1831,70.4293,14411.0
2022-03-23 11:30:00,77.21,77.51,77.21,77.44,10623.0,70.4019,70.6755,70.4019,70.6116,10623.0
2022-03-23 12:00:00,77.52,77.64,77.33,77.56,11654.0,70.6846,70.794,70.5113,70.7211,11654.0
2022-03-23 12:30:00,77.67,77.67,77.28,77.44,5013.0,70.8214,70.8214,70.4657,70.6116,5013.0
2022-03-23 13:00:00,77.44,77.46,76.85,76.85,11130.0,70.6116,70.6299,70.0737,70.0737,11130.0
2022-03-23 13:30:00,76.89,77.05,76.78,76.88,8176.0,70.1101,70.256,70.0098,70.101,8176.0
2022-03-23 14:00:00,76.94,77.0,76.79,76.87,6973.0,70.1557,70.2104,70.019,70.0919,6973.0
2022-03-23 14:30:00,76.86,76.95,76.64,76.91,13528.0,70.0828,70.1648,69.8822,70.1284,13528.0
2022-03-23 15:00:00,76.87,76.88,76.65,76.85,17519.0,70.0919,70.101,69.8913,70.0737,17519.0
2022-03-23 15:30:00,76.84,76.95,76.64,76.74,119650.0,70.0645,70.1648,69.8822,69.9734,119650.0
2022-03-24 09:30:00,77.09,77.97,77.09,77.7,62906.0,70.2925,71.0949,70.2925,70.8487,62906.0
2022-03-24 10:00:00,77.75,77.84,77.13,77.23,41633.0,70.8943,70.9764,70.329,70.4202,41633.0
2022-03-24 10:30:00,77.16,78.09,77.13,78.06,18011.0,70.3563,71.2043,70.329,71.177,18011.0
2022-03-24 11:00:00,78.09,78.4,77.99,78.19,28388.0,71.2043,71.487,71.1131,71.2955,28388.0
2022-03-24 11:30:00,78.16,78.28,78.02,78.02,7684.0,71.2682,71.3776,71.1405,71.1405,7684.0
2022-03-24 12:00:00,78.05,78.07,77.66,77.82,43756.0,71.1679,71.1861,70.8122,70.9581,43756.0
2022-03-24 12:30:00,77.71,77.71,76.78,76.91,56133.0,70.8578,70.8578,70.0098,70.1284,56133.0
2022-03-24 13:00:00,76.98,77.05,76.87,76.92,15997.0,70.1922,70.256,70.0919,70.1375,15997.0
2022-03-24 13:30:00,76.94,77.08,76.76,76.93,34632.0,70.1557,70.2834,69.9916,70.1466,34632.0
2022-03-24 14:00:00,76.99,77.0,76.82,76.92,36083.0,70.2013,70.2104,70.0463,70.1375,36083.0
2022-03-24 14:30:00,76.94,77.06,76.78,76.89,47078.0,70.1557,70.2651,70.0098,70.1101,47078.0
2022-03-24 15:00:00,76.88,77.42,76.75,77.42,49550.0,70.101,70.5934,69.9825,70.5934,49550.0
2022-03-24 15:30:00,77.43,77.47,77.17,77.47,79824.0,70.6025,70.639,70.3654,70.639,79824.0
2022-03-25 09:30:00,77.73,77.82,77.38,77.63,13575.0,70.8761,70.9581,70.5569,70.7849,13575.0
2022-03-25 10:00:00,77.67,78.11,77.67,77.85,16760.0,70.8214,71.2226,70.8214,70.9855,16760.0
2022-03-25 10:30:00,77.82,78.03,77.82,77.92,20029.0,70.9581,71.1496,70.9581,71.0493,20029.0
2022-03-25 11:00:00,77.9,77.94,76.4,76.42,31241.0,71.0311,71.0676,69.6633,69.6816,31241.0
2022-03-25 11:30:00,76.46,76.99,76.27,76.76,48121.0,69.7181,70.2013,69.5448,69.9916,48121.0
2022-03-25 12:00:00,76.71,77.07,76.7,76.94,21543.0,69.946,70.2743,69.9369,70.1557,21543.0
2022-03-25 12:30:00,76.88,77.04,76.62,76.7,21854.0,70.101,70.2469,69.8639,69.9369,21854.0
2022-03-25 13:00:00,76.64,76.7,76.43,76.67,31676.0,69.8822,69.9369,69.6907,69.9095,31676.0
2022-03-25 13:30:00,76.68,76.77,76.56,76.63,21047.0,69.9187,70.0007,69.8092,69.8731,21047.0
2022-03-25 14:00:00,76.67,76.96,76.58,76.9,51414.0,69.9095,70.174,69.8275,70.1193,51414.0
2022-03-25 14:30:00,76.93,77.21,76.73,76.78,9046.0,70.1466,70.4019,69.9642,70.0098,9046.0
2022-03-25 15:00:00,76.77,76.77,76.33,76.46,22776.0,70.0007,70.0007,69.5995,69.7181,22776.0
2022-03-25 15:30:00,76.38,76.78,76.28,76.6,85713.0,69.6451,70.0098,69.5539,69.8457,85713.0
2022-03-28 09:30:00,76.52,76.58,76.12,76.46,31954.0,69.7728,69.8275,69.408,69.7181,31954.0
2022-03-28 10:00:00,76.33,76.49,76.08,76.44,18136.0,69.5995,69.7454,69.3716,69.6998,18136.0
2022-03-28 10:30:00,76.58,76.65,76.18,76.5,15325.0,69.8275,69.8913,69.4627,69.7545,15325.0
2022-03-28 11:00:00,76.42,76.49,75.92,75.94,28801.0,69.6816,69.7454,69.2257,69.2439,28801.0
2022-03-28 11:30:00,75.95,75.95,75.48,75.5,19694.0,69.253,69.253,68.8245,68.8427,19694.0
2022-03-28 12:00:00,75.49,75.89,75.49,75.6,17541.0,68.8336,69.1983,68.8336,68.9339,17541.0
2022-03-28 12:30:00,75.71,76.01,75.71,75.98,21151.0,69.0342,69.3077,69.0342,69.2804,21151.0
2022-03-28 13:00:00,75.98,76.01,75.73,75.95,26961.0,69.2804,69.3077,69.0524,69.253,26961.0
2022-03-28 13:30:00,75.95,75.96,75.75,75.85,18032.0,69.253,69.2621,69.0707,69.1618,18032.0
2022-03-28 14:00:00,75.85,76.07,75.67,75.74,21023.0,69.1618,69.3624,68.9977,69.0615,21023.0
2022-03-28 14:30:00,75.73,75.86,75.6,75.79,50136.0,69.0524,69.171,68.9339,69.1071,50136.0
2022-03-28 15:00:00,75.81,76.24,75.81,76.03,64291.0,69.1254,69.5175,69.1254,69.326,64291.0
2022-03-28 15:30:00,76.04,76.57,76.04,76.37,151348.0,69.3351,69.8184,69.3351,69.636,151348.0
2022-03-29 09:30:00,81.21,82.38,80.72,81.2,141378.0,74.0492,75.116,73.6024,74.0401,141378.0
2022-03-29 10:00:00,81.21,81.26,80.26,80.61,44054.0,74.0492,74.0948,73.183,73.5021,44054.0
2022-03-29 10:30:00,80.63,81.21,80.62,81.05,47684.0,73.5204,74.0492,73.5112,73.9033,47684.0
2022-03-29 11:00:00,81.07,81.14,80.5,80.97,33947.0,73.9216,73.9854,73.4018,73.8304,33947.0
2022-03-29 11:30:00,81.02,81.18,80.87,81.03,11043.0,73.876,74.0219,73.7392,73.8851,11043.0
2022-03-29 12:00:00,80.98,81.25,80.95,81.0,12166.0,73.8395,74.0857,73.8121,73.8577,12166.0
2022-03-29 12:30:00,81.03,81.43,80.83,81.37,17954.0,73.8851,74.2498,73.7027,74.1951,17954.0
2022-03-29 13:00:00,81.4,81.4,80.68,80.69,20263.0,74.2225,74.2225,73.5659,73.5751,20263.0
2022-03-29 13:30:00,80.69,80.99,80.62,80.82,48567.0,73.5751,73.8486,73.5112,73.6936,48567.0
2022-03-29 14:00:00,80.84,80.89,80.6,80.88,24102.0,73.7118,73.7574,73.493,73.7483,24102.0
2022-03-29 14:30:00,80.88,81.21,80.61,81.16,44861.0,73.7483,74.0492,73.5021,74.0036,44861.0
2022-03-29 15:00:00,81.16,81.42,81.14,81.39,27877.0,74.0036,74.2407,73.9854,74.2133,27877.0
2022-03-29 15:30:00,81.39,81.39,80.62,80.68,167231.0,74.2133,74.2133,73.5112,73.5659,167231.0
2022-03-30 09:30:00,79.21,79.22,78.57,79.22,31198.0,72.2256,72.2347,71.642,72.2347,31198.0
2022-03-30 10:00:00,79.25,79.27,78.66,79.0,12177.0,72.262,72.2803,71.7241,72.0341,12177.0
2022-03-30 10:30:00,79.01,79.05,78.62,78.68,17811.0,72.0432,72.0797,71.6876,71.7423,17811.0
2022-03-30 11:00:00,78.66,78.77,78.23,78.41,22415.0,71.7241,71.8244,71.332,71.4961,22415.0
2022-03-30 11:30:00,78.4,78.44,78.14,78.33,9024.0,71.487,71.5235,71.2499,71.4232,9024.0
2022-03-30 12:00:00,78.3,78.4,77.77,77.97,89627.0,71.3958,71.487,70.9125,71.0949,89627.0
2022-03-30 12:30:00,77.95,78.12,77.63,78.0,151342.0,71.0767,71.2317,70.7849,71.1223,151342.0
2022-03-30 13:00:00,78.0,78.06,77.44,77.52,29028.0,71.1223,71.177,70.6116,70.6846,29028.0
2022-03-30 13:30:00,77.46,77.46,77.23,77.29,17039.0,70.6299,70.6299,70.4202,70.4749,17039.0
2022-03-30 14:00:00,77.3,77.48,77.05,77.1,27079.0,70.484,70.6481,70.256,70.3016,27079.0
2022-03-30 14:30:00,77.11,77.37,77.02,77.26,31049.0,70.3107,70.5478,70.2287,70.4475,31049.0
2022-03-30 15:00:00,77.29,77.35,77.0,77.2,25011.0,70.4749,70.5296,70.2104,70.3928,25011.0
2022-03-30 15:30:00,77.19,77.55,77.14,77.47,162735.0,70.3837,70.7119,70.3381,70.639,162735.0
2022-03-31 09:30:00,76.82,76.99,76.35,76.46,164352.0,70.0463,70.2013,69.6178,69.7181,164352.0
2022-03-31 10:00:00,76.42,77.11,76.32,76.89,23817.0,69.6816,70.3107,69.5904,70.1101,23817.0
2022-03-31 10:30:00,76.88,77.68,76.77,77.54,16754.0,70.101,70.8305,70.0007,70.7028,16754.0
2022-03-31 11:00:00,77.61,77.69,77.22,77.28,18444.0,70.7666,70.8396,70.411,70.4657,18444.0
2022-03-31 11:30:00,77.28,77.52,77.16,77.16,13125.0,70.4657,70.6846,70.3563,70.3563,13125.0
2022-03-31 12:00:00,77.15,77.18,76.8,76.84,9894.0,70.3472,70.3746,70.0281,70.0645,9894.0
2022-03-31 12:30:00,76.84,76.9,76.53,76.7,20015.0,70.0645,70.1193,69.7819,69.9369,20015.0
2022-03-31 13:00:00,76.65,76.79,76.45,76.68,10594.0,69.8913,70.019,69.7089,69.9187,10594.0
2022-03-31 13:30:00,76.77,76.81,76.6,76.74,7418.0,70.0007,70.0372,69.8457,69.9734,7418.0
2022-03-31 14:00:00,76.79,76.8,76.58,76.67,15739.0,70.019,70.0281,69.8275,69.9095,15739.0
2022-03-31 14:30:00,76.81,76.95,76.77,76.93,10145.0,70.0372,70.1648,70.0007,70.1466,10145.0
2022-03-31 15:00:00,76.96,77.13,76.69,76.72,17513.0,70.174,70.329,69.9278,69.9551,17513.0
2022-03-31 15:30:00,76.7,76.77,76.44,76.44,111066.0,69.9369,70.0007,69.6998,69.6998,111066.0
2022-04-01 09:30:00,77.66,78.07,76.48,77.26,227497.0,70.8122,71.1861,69.7363,70.4475,227497.0
2022-04-01 10:00:00,77.24,77.28,76.38,76.5,51256.0,70.4293,70.4657,69.6451,69.7545,51256.0
2022-04-01 10:30:00,76.58,76.66,76.13,76.31,24199.0,69.8275,69.9004,69.4172,69.5813,24199.0
2022-04-01 11:00:00,76.35,76.67,76.12,76.19,31370.0,69.6178,69.9095,69.408,69.4719,31370.0
2022-04-01 11:30:00,76.17,76.48,75.96,76.26,26559.0,69.4536,69.7363,69.2621,69.5357,26559.0
2022-04-01 12:00:00,76.32,76.36,76.0,76.17,20453.0,69.5904,69.6269,69.2986,69.4536,20453.0
2022-04-01 12:30:00,76.21,76.39,76.03,76.3,19576.0,69.4901,69.6542,69.326,69.5722,19576.0
2022-04-01 13:00:00,76.27,76.3,75.97,76.26,25581.0,69.5448,69.5722,69.2713,69.5357,25581.0
2022-04-01 13:30:00,76.28,76.65,76.26,76.65,18897.0,69.5539,69.8913,69.5357,69.8913,18897.0
2022-04-01 14:00:00,76.63,76.84,76.58,76.76,25100.0,69.8731,70.0645,69.8275,69.9916,25100.0
2022-04-01 14:30:00,76.79,76.91,76.58,76.75,24734.0,70.019,70.1284,69.8275,69.9825,24734.0
2022-04-01 15:00:00,76.78,76.95,76.57,76.73,26427.0,70.0098,70.1648,69.8184,69.9642,26427.0
2022-04-01 15:30:00,76.72,77.0,76.46,76.99,198496.0,69.9551,70.2104,69.7181,70.2013,198496.0
2022-04-04 09:30:00,76.85,77.12,76.2,76.83,39338.0,70.0737,70.3199,69.481,70.0554,39338.0
2022-04-04 10:00:00,76.87,77.32,76.74,77.17,31018.0,70.0919,70.5022,69.9734,70.3654,31018.0
2022-04-04 10:30:00,77.17,77.63,77.01,77.58,33799.0,70.3654,70.7849,70.2196,70.7393,33799.0
2022-04-04 11:00:00,77.55,77.7,77.38,77.52,37404.0,70.7119,70.8487,70.5569,70.6846,37404.0
2022-04-04 11:30:00,77.54,77.87,77.54,77.87,23638.0,70.7028,71.0037,70.7028,71.0037,23638.0
2022-04-04 12:00:00,77.87,77.99,77.62,77.94,18312.0,71.0037,71.1131,70.7758,71.0676,18312.0
2022-04-04 12:30:00,77.93,78.05,77.62,77.98,34683.0,71.0584,71.1679,70.7758,71.104,34683.0
2022-04-04 13:00:00,77.98,77.99,77.19,77.22,25053.0,71.104,71.1131,70.3837,70.411,25053.0
2022-04-04 13:30:00,77.26,77.35,77.04,77.08,6989.0,70.4475,70.5296,70.2469,70.2834,6989.0
2022-04-04 14:00:00,77.08,77.13,76.77,76.8,7907.0,70.2834,70.329,70.0007,70.0281,7907.0
2022-04-04 14:30:00,76.81,77.1,76.77,76.94,7517.0,70.0372,70.3016,70.0007,70.1557,7517.0
2022-04-04 15:00:00,76.92,76.96,76.76,76.81,8351.0,70.1375,70.174,69.9916,70.0372,8351.0
2022-04-04 15:30:00,76.78,77.07,76.77,77.07,63876.0,70.0098,70.2743,70.0007,70.2743,63876.0
2022-04-05 09:30:00,76.21,76.35,74.92,75.45,40831.0,69.4901,69.6178,68.3138,68.7971,40831.0
2022-04-05 10:00:00,75.45,75.72,74.66,74.74,13654.0,68.7971,69.0433,68.0768,68.1497,13654.0
2022-04-05 10:30:00,74.87,74.87,74.41,74.42,16466.0,68.2683,68.2683,67.8488,67.8579,16466.0
2022-04-05 11:00:00,74.44,74.55,74.24,74.3,28346.0,67.8762,67.9765,67.6938,67.7485,28346.0
2022-04-05 11:30:00,74.29,74.54,73.98,74.24,20095.0,67.7394,67.9674,67.4567,67.6938,20095.0
2022-04-05 12:00:00,74.28,74.46,74.08,74.18,14837.0,67.7303,67.8944,67.5479,67.6391,14837.0
2022-04-05 12:30:00,74.18,74.27,73.97,74.27,8297.0,67.6391,67.7212,67.4476,67.7212,8297.0
2022-04-05 13:00:00,74.24,74.43,74.19,74.28,8024.0,67.6938,67.8671,67.6482,67.7303,8024.0
2022-04-05 13:30:00,74.26,74.31,73.98,74.16,11904.0,67.712,67.7576,67.4567,67.6209,11904.0
2022-04-05 14:00:00,74.07,74.36,74.04,74.15,9462.0,67.5388,67.8032,67.5114,67.6117,9462.0
2022-04-05 14:30:00,74.09,74.14,73.84,73.89,8661.0,67.557,67.6026,67.3291,67.3747,8661.0
2022-04-05 15:00:00,73.87,73.98,73.68,73.72,14784.0,67.3564,67.4567,67.1832,67.2197,14784.0
2022-04-05 15:30:00,73.66,73.91,73.59,73.86,75619.0,67.1649,67.3929,67.1011,67.3473,75619.0
2022-04-06 09:30:00,72.91,73.21,72.45,72.5,42208.0,66.4811,66.7546,66.0616,66.1072,42208.0
2022-04-06 10:00:00,72.44,73.13,72.2,72.99,21278.0,66.0525,66.6817,65.8337,66.554,21278.0
2022-04-06 10:30:00,72.92,73.26,72.87,73.03,21567.0,66.4902,66.8002,66.4446,66.5905,21567.0
2022-04-06 11:00:00,73.01,73.06,72.51,72.62,17294.0,66.5723,66.6179,66.1163,66.2166,17294.0
2022-04-06 11:30:00,72.64,72.75,72.32,72.71,11676.0,66.2349,66.3352,65.9431,66.2987,11676.0
2022-04-06 12:00:00,72.79,72.88,72.58,72.65,8345.0,66.3717,66.4537,66.1802,66.244,8345.0
2022-04-06 12:30:00,72.66,72.7,72.38,72.5,8538.0,66.2531,66.2896,65.9978,66.1072,8538.0
2022-04-06 13:00:00,72.46,72.69,72.44,72.6,5826.0,66.0708,66.2805,66.0525,66.1984,5826.0
2022-04-06 13:30:00,72.6,73.05,72.56,72.81,8984.0,66.1984,66.6087,66.1619,66.3899,8984.0
2022-04-06 14:00:00,72.75,73.17,72.28,72.31,15846.0,66.3352,66.7182,65.9066,65.934,15846.0
2022-04-06 14:30:00,72.31,73.02,72.29,73.02,21472.0,65.934,66.5814,65.9157,66.5814,21472.0
2022-04-06 15:00:00,73.11,73.17,72.45,72.45,12682.0,66.6634,66.7182,66.0616,66.0616,12682.0
2022-04-06 15:30:00,72.44,72.77,72.31,72.67,114190.0,66.0525,66.3534,65.934,66.2622,114190.0
2022-04-07 09:30:00,72.43,72.67,71.96,72.21,38109.0,66.0434,66.2622,65.6148,65.8428,38109.0
2022-04-07 10:00:00,72.13,72.18,71.64,71.75,45448.0,65.7699,65.8154,65.3231,65.4234,45448.0
2022-04-07 10:30:00,71.74,71.94,71.44,71.77,116558.0,65.4142,65.5966,65.1407,65.4416,116558.0
2022-04-07 11:00:00,71.77,72.08,71.45,71.54,49506.0,65.4416,65.7243,65.1498,65.2319,49506.0
2022-04-07 11:30:00,71.53,71.86,71.42,71.53,22045.0,65.2228,65.5237,65.1225,65.2228,22045.0
2022-04-07 12:00:00,71.47,71.72,71.33,71.5,81058.0,65.1681,65.396,65.0404,65.1954,81058.0
2022-04-07 12:30:00,71.46,71.78,71.24,71.78,85624.0,65.1589,65.4507,64.9583,65.4507,85624.0
2022-04-07 13:00:00,71.73,72.12,71.65,72.1,10279.0,65.4051,65.7607,65.3322,65.7425,10279.0
2022-04-07 13:30:00,72.13,72.5,72.1,72.42,23081.0,65.7699,66.1072,65.7425,66.0343,23081.0
2022-04-07 14:00:00,72.42,73.15,72.38,72.9,84560.0,66.0343,66.6999,65.9978,66.472,84560.0
2022-04-07 14:30:00,72.85,73.39,72.77,73.39,47087.0,66.4264,66.9188,66.3534,66.9188,47087.0
2022-04-07 15:00:00,73.31,73.61,73.13,73.28,92492.0,66.8458,67.1194,66.6817,66.8185,92492.0
2022-04-07 15:30:00,73.27,73.73,73.26,73.65,316501.0,66.8093,67.2288,66.8002,67.1558,316501.0
2022-04-08 09:30:00,73.6,73.93,73.43,73.86,38968.0,67.1102,67.4111,66.9552,67.3473,38968.0
2022-04-08 10:00:00,73.83,74.54,73.68,74.46,27690.0,67.32,67.9674,67.1832,67.8944,27690.0
2022-04-08 10:30:00,74.4,74.87,74.37,74.8,19489.0,67.8397,68.2683,67.8123,68.2044,19489.0
2022-04-08 11:00:00,74.75,75.31,74.65,74.95,50318.0,68.1588,68.6695,68.0677,68.3412,50318.0
2022-04-08 11:30:00,74.99,75.18,74.39,74.8,22436.0,68.3777,68.5509,67.8306,68.2044,22436.0
2022-04-08 12:00:00,74.8,74.83,74.25,74.58,30075.0,68.2044,68.2318,67.7029,68.0038,30075.0
2022-04-08 12:30:00,74.61,74.64,74.17,74.35,14703.0,68.0312,68.0585,67.63,67.7941,14703.0
2022-04-08 13:00:00,74.34,74.34,74.1,74.11,13057.0,67.785,67.785,67.5661,67.5753,13057.0
2022-04-08 13:30:00,74.12,74.14,73.74,73.74,20894.0,67.5844,67.6026,67.2379,67.2379,20894.0
2022-04-08 14:00:00,73.75,74.05,73.66,73.66,13143.0,67.247,67.5206,67.1649,67.1649,13143.0
2022-04-08 14:30:00,73.71,74.09,73.61,73.91,14227.0,67.2105,67.557,67.1194,67.3929,14227.0
2022-04-08 15:00:00,73.93,74.05,73.82,73.85,13868.0,67.4111,67.5206,67.3108,67.3382,13868.0
2022-04-08 15:30:00,73.88,73.88,73.37,73.55,117503.0,67.3655,67.3655,66.9005,67.0646,117503.0
2022-04-11 09:30:00,73.26,74.69,73.06,74.66,29110.0,66.8002,68.1041,66.6179,68.0768,29110.0
2022-04-11 10:00:00,74.65,74.91,74.17,74.5,34417.0,68.0677,68.3047,67.63,67.9309,34417.0
2022-04-11 10:30:00,74.6,74.82,74.0,74.0,7316.0,68.0221,68.2227,67.475,67.475,7316.0
2022-04-11 11:00:00,73.97,74.03,73.45,73.67,15903.0,67.4476,67.5023,66.9735,67.1741,15903.0
2022-04-11 11:30:00,73.71,73.98,73.58,73.69,7046.0,67.2105,67.4567,67.092,67.1923,7046.0
2022-04-11 12:00:00,73.67,73.85,73.56,73.58,4425.0,67.1741,67.3382,67.0738,67.092,4425.0
2022-04-11 12:30:00,73.58,73.58,73.14,73.28,5943.0,67.092,67.092,66.6908,66.8185,5943.0
2022-04-11 13:00:00,73.28,73.49,73.27,73.49,4837.0,66.8185,67.0099,66.8093,67.0099,4837.0
2022-04-11 13:30:00,73.63,73.7,73.43,73.69,8872.0,67.1376,67.2014,66.9552,67.1923,8872.0
2022-04-11 14:00:00,73.62,73.73,73.39,73.54,10916.0,67.1285,67.2288,66.9188,67.0555,10916.0
2022-04-11 14:30:00,73.52,73.84,73.45,73.82,3996.0,67.0373,67.3291,66.9735,67.3108,3996.0
2022-04-11 15:00:00,73.82,73.87,73.61,73.75,8467.0,67.3108,67.3564,67.1194,67.247,8467.0
2022-04-11 15:30:00,73.72,73.74,73.18,73.3,47799.0,67.2197,67.2379,66.7273,66.8367,47799.0
2022-04-12 09:30:00,74.69,74.96,73.92,74.81,50841.0,68.1041,68.3503,67.402,68.2135,50841.0
2022-04-12 10:00:00,74.84,75.13,74.61,75.07,52235.0,68.2409,68.5053,68.0312,68.4506,52235.0
2022-04-12 10:30:00,75.06,75.38,74.89,75.03,23441.0,68.4415,68.7333,68.2865,68.4141,23441.0
2022-04-12 11:00:00,75.02,75.17,74.85,75.01,34395.0,68.405,68.5418,68.25,68.3959,34395.0
2022-04-12 11:30:00,75.05,75.13,74.78,74.86,9379.0,68.4324,68.5053,68.1862,68.2591,9379.0
2022-04-12 12:00:00,74.88,74.91,74.52,74.55,13089.0,68.2774,68.3047,67.9491,67.9765,13089.0
2022-04-12 12:30:00,74.51,74.55,74.34,74.52,6299.0,67.94,67.9765,67.785,67.9491,6299.0
2022-04-12 13:00:00,74.52,74.7,74.27,74.3,20500.0,67.9491,68.1132,67.7212,67.7485,20500.0
2022-04-12 13:30:00,74.27,74.3,73.54,73.63,71218.0,67.7212,67.7485,67.0555,67.1376,71218.0
2022-04-12 14:00:00,73.59,73.9,73.44,73.44,14455.0,67.1011,67.3838,66.9643,66.9643,14455.0
2022-04-12 14:30:00,73.41,73.63,73.41,73.58,7258.0,66.937,67.1376,66.937,67.092,7258.0
2022-04-12 15:00:00,73.57,73.7,73.39,73.46,14872.0,67.0829,67.2014,66.9188,66.9826,14872.0
2022-04-12 15:30:00,73.43,73.87,73.39,73.75,54892.0,66.9552,67.3564,66.9188,67.247,54892.0
2022-04-13 09:30:00,73.55,73.96,73.32,73.82,30051.0,67.0646,67.4385,66.8549,67.3108,30051.0
2022-04-13 10:00:00,73.75,74.32,73.63,74.1,21396.0,67.247,67.7667,67.1376,67.5661,21396.0
2022-04-13 10:30:00,74.16,74.28,73.96,74.25,22800.0,67.6209,67.7303,67.4385,67.7029,22800.0
2022-04-13 11:00:00,74.22,74.4,74.1,74.17,52825.0,67.6756,67.8397,67.5661,67.63,52825.0
2022-04-13 11:30:00,74.17,74.27,73.69,73.87,12698.0,67.63,67.7212,67.1923,67.3564,12698.0
2022-04-13 12:00:00,73.89,74.06,73.81,74.06,12748.0,67.3747,67.5297,67.3017,67.5297,12748.0
2022-04-13 12:30:00,74.02,74.14,73.9,73.94,8583.0,67.4932,67.6026,67.3838,67.4203,8583.0
2022-04-13 13:00:00,73.89,73.9,73.71,73.9,11713.0,67.3747,67.3838,67.2105,67.3838,11713.0
2022-04-13 13:30:00,73.85,73.85,73.61,73.68,7402.0,67.3382,67.3382,67.1194,67.1832,7402.0
2022-04-13 14:00:00,73.72,73.77,73.57,73.64,8952.0,67.2197,67.2652,67.0829,67.1467,8952.0
2022-04-13 14:30:00,73.66,73.71,73.56,73.63,7409.0,67.1649,67.2105,67.0738,67.1376,7409.0
2022-04-13 15:00:00,73.61,73.71,73.52,73.56,8943.0,67.1194,67.2105,67.0373,67.0738,8943.0
2022-04-13 15:30:00,73.61,73.91,73.38,73.4,102756.0,67.1194,67.3929,66.9096,66.9279,102756.0
2022-04-14 09:30:00,73.34,74.29,72.89,72.98,24402.0,66.8732,67.7394,66.4628,66.5449,24402.0
2022-04-14 10:00:00,73.09,73.5,72.97,73.07,10814.0,66.6452,67.0191,66.5358,66.627,10814.0
2022-04-14 10:30:00,73.26,73.36,72.78,72.78,11442.0,66.8002,66.8914,66.3625,66.3625,11442.0
2022-04-14 11:00:00,72.86,73.18,72.85,73.06,9645.0,66.4355,66.7273,66.4264,66.6179,9645.0
2022-04-14 11:30:00,73.1,73.14,72.75,72.78,9800.0,66.6543,66.6908,66.3352,66.3625,9800.0
2022-04-14 12:00:00,72.75,72.88,72.65,72.77,7783.0,66.3352,66.4537,66.244,66.3534,7783.0
2022-04-14 12:30:00,72.77,72.8,72.56,72.65,4997.0,66.3534,66.3808,66.1619,66.244,4997.0
2022-04-14 13:00:00,72.7,72.76,72.59,72.73,7158.0,66.2896,66.3443,66.1893,66.3169,7158.0
2022-04-14 13:30:00,72.74,73.14,72.74,73.09,10835.0,66.3261,66.6908,66.3261,66.6452,10835.0
2022-04-14 14:00:00,73.14,73.24,73.0,73.08,7776.0,66.6908,66.782,66.5631,66.6361,7776.0
2022-04-14 14:30:00,73.06,73.07,72.72,72.79,22726.0,66.6179,66.627,66.3078,66.3717,22726.0
2022-04-14 15:00:00,72.79,73.13,72.78,73.1,18785.0,66.3717,66.6817,66.3625,66.6543,18785.0
2022-04-14 15:30:00,73.09,73.12,72.71,72.78,62365.0,66.6452,66.6726,66.2987,66.3625,62365.0
2022-04-18 09:30:00,72.34,73.24,71.99,72.3,22846.0,65.9613,66.782,65.6422,65.9249,22846.0
2022-04-18 10:00:00,72.25,72.39,71.91,72.12,33298.0,65.8793,66.0069,65.5693,65.7607,33298.0
2022-04-18 10:30:00,72.12,72.69,72.12,72.55,21458.0,65.7607,66.2805,65.7607,66.1528,21458.0
2022-04-18 11:00:00,72.55,72.69,72.03,72.09,15367.0,66.1528,66.2805,65.6787,65.7334,15367.0
2022-04-18 11:30:00,72.08,72.22,71.81,71.89,21589.0,65.7243,65.8519,65.4781,65.551,21589.0
2022-04-18 12:00:00,71.87,71.87,71.63,71.72,28029.0,65.5328,65.5328,65.3139,65.396,28029.0
2022-04-18 12:30:00,71.74,71.91,71.68,71.91,43538.0,65.4142,65.5693,65.3595,65.5693,43538.0
2022-04-18 13:00:00,71.91,72.27,71.91,72.19,22596.0,65.5693,65.8975,65.5693,65.8246,22596.0
2022-04-18 13:30:00,72.19,72.96,72.18,72.84,21251.0,65.8246,66.5267,65.8154,66.4173,21251.0
2022-04-18 14:00:00,72.91,73.01,72.8,72.81,18075.0,66.4811,66.5723,66.3808,66.3899,18075.0
2022-04-18 14:30:00,72.83,72.94,72.71,72.74,8554.0,66.4081,66.5084,66.2987,66.3261,8554.0
2022-04-18 15:00:00,72.79,72.82,72.52,72.61,8048.0,66.3717,66.399,66.1255,66.2075,8048.0
2022-04-18 15:30:00,72.56,72.79,72.4,72.79,43429.0,66.1619,66.3717,66.016,66.3717,43429.0
2022-04-19 09:30:00,73.73,74.59,73.71,74.42,70526.0,67.2288,68.0129,67.2105,67.8579,70526.0
2022-04-19 10:00:00,74.42,74.59,74.17,74.44,11242.0,67.8579,68.0129,67.63,67.8762,11242.0
2022-04-19 10:30:00,74.41,74.92,74.27,74.76,11581.0,67.8488,68.3138,67.7212,68.168,11581.0
2022-04-19 11:00:00,74.7,75.3,74.7,75.28,18849.0,68.1132,68.6603,68.1132,68.6421,18849.0
2022-04-19 11:30:00,75.3,75.43,75.12,75.4,13933.0,68.6603,68.7789,68.4962,68.7515,13933.0
2022-04-19 12:00:00,75.36,75.57,75.36,75.41,20547.0,68.715,68.9065,68.715,68.7606,20547.0
2022-04-19 12:30:00,75.45,75.52,75.32,75.44,19854.0,68.7971,68.8609,68.6786,68.788,19854.0
2022-04-19 13:00:00,75.42,75.59,75.25,75.27,9880.0,68.7698,68.9248,68.6147,68.633,9880.0
2022-04-19 13:30:00,75.33,75.55,75.32,75.49,12925.0,68.6877,68.8883,68.6786,68.8336,12925.0
2022-04-19 14:00:00,75.54,75.61,75.29,75.5,16327.0,68.8792,68.943,68.6512,68.8427,16327.0
2022-04-19 14:30:00,75.48,75.82,75.47,75.78,14581.0,68.8245,69.1345,68.8153,69.098,14581.0
2022-04-19 15:00:00,75.78,75.98,75.57,75.87,25273.0,69.098,69.2804,68.9065,69.1801,25273.0
2022-04-19 15:30:00,75.88,75.94,75.63,75.8,122237.0,69.1892,69.2439,68.9612,69.1162,122237.0
2022-04-20 09:30:00,79.28,79.45,77.88,77.93,176025.0,72.2894,72.4444,71.0128,71.0584,176025.0
2022-04-20 10:00:00,77.88,78.12,77.31,77.38,76502.0,71.0128,71.2317,70.4931,70.5569,76502.0
2022-04-20 10:30:00,77.41,77.97,77.14,77.71,47164.0,70.5843,71.0949,70.3381,70.8578,47164.0
2022-04-20 11:00:00,77.71,77.97,77.39,77.59,26934.0,70.8578,71.0949,70.566,70.7484,26934.0
2022-04-20 11:30:00,77.59,78.04,77.58,77.82,33700.0,70.7484,71.1587,70.7393,70.9581,33700.0
2022-04-20 12:00:00,77.73,78.16,77.47,77.57,27879.0,70.8761,71.2682,70.639,70.7302,27879.0
2022-04-20 12:30:00,77.57,78.11,77.57,77.99,28410.0,70.7302,71.2226,70.7302,71.1131,28410.0
2022-04-20 13:00:00,78.02,78.15,77.87,78.1,18489.0,71.1405,71.259,71.0037,71.2134,18489.0
2022-04-20 13:30:00,78.1,78.28,77.96,77.97,21495.0,71.2134,71.3776,71.0858,71.0949,21495.0
2022-04-20 14:00:00,78.01,78.04,77.57,77.6,18094.0,71.1314,71.1587,70.7302,70.7575,18094.0
2022-04-20 14:30:00,77.57,77.75,77.51,77.58,15977.0,70.7302,70.8943,70.6755,70.7393,15977.0
2022-04-20 15:00:00,77.58,78.04,77.58,77.93,19781.0,70.7393,71.1587,70.7393,71.0584,19781.0
2022-04-20 15:30:00,77.94,77.96,77.62,77.69,102264.0,71.0676,71.0858,70.7758,70.8396,102264.0
2022-04-21 09:30:00,81.35,81.91,80.83,80.92,198679.0,74.1769,74.6875,73.7027,73.7848,198679.0
2022-04-21 10:00:00,80.94,81.03,80.0,80.29,117944.0,73.803,73.8851,72.9459,73.2103,117944.0
2022-04-21 10:30:00,80.3,80.68,80.1,80.31,64057.0,73.2195,73.5659,73.0371,73.2286,64057.0
2022-04-21 11:00:00,80.28,80.71,80.15,80.17,48669.0,73.2012,73.5933,73.0827,73.1009,48669.0
2022-04-21 11:30:00,80.2,80.3,79.37,79.45,31247.0,73.1283,73.2195,72.3715,72.4444,31247.0
2022-04-21 12:00:00,79.47,79.84,79.39,79.45,35139.0,72.4626,72.8,72.3897,72.4444,35139.0
2022-04-21 12:30:00,79.4,79.47,79.18,79.32,40476.0,72.3988,72.4626,72.1982,72.3259,40476.0
2022-04-21 13:00:00,79.25,79.32,78.71,79.19,46742.0,72.262,72.3259,71.7697,72.2073,46742.0
2022-04-21 13:30:00,79.16,79.43,78.66,78.72,65471.0,72.18,72.4262,71.7241,71.7788,65471.0
2022-04-21 14:00:00,78.71,78.76,78.46,78.55,30083.0,71.7697,71.8152,71.5417,71.6238,30083.0
2022-04-21 14:30:00,78.52,78.65,78.11,78.23,40580.0,71.5964,71.7149,71.2226,71.332,40580.0
2022-04-21 15:00:00,78.21,78.33,77.94,78.31,42998.0,71.3137,71.4232,71.0676,71.4049,42998.0
2022-04-21 15:30:00,78.27,78.32,77.56,77.57,237930.0,71.3685,71.414,70.7211,70.7302,237930.0
2022-04-22 09:30:00,71.7,72.71,71.09,72.5,374860.0,65.3778,66.2987,64.8216,66.1072,374860.0
2022-04-22 10:00:00,72.59,73.99,72.43,73.47,235758.0,66.1893,67.4658,66.0434,66.9917,235758.0
2022-04-22 10:30:00,73.49,73.81,72.18,72.65,100039.0,67.0099,67.3017,65.8154,66.244,100039.0
2022-04-22 11:00:00,72.65,73.38,72.37,72.45,97434.0,66.244,66.9096,65.9887,66.0616,97434.0
2022-04-22 11:30:00,72.53,72.84,71.89,72.16,46713.0,66.1346,66.4173,65.551,65.7972,46713.0
2022-04-22 12:00:00,72.12,72.72,71.9,72.66,46789.0,65.7607,66.3078,65.5601,66.2531,46789.0
2022-04-22 12:30:00,72.63,72.67,72.38,72.51,25999.0,66.2258,66.2622,65.9978,66.1163,25999.0
2022-04-22 13:00:00,72.52,72.55,72.18,72.48,45202.0,66.1255,66.1528,65.8154,66.089,45202.0
2022-04-22 13:30:00,72.5,72.56,72.18,72.19,34525.0,66.1072,66.1619,65.8154,65.8246,34525.0
2022-04-22 14:00:00,72.19,72.78,72.19,72.44,50762.0,65.8246,66.3625,65.8246,66.0525,50762.0
2022-04-22 14:30:00,72.44,72.44,71.67,72.14,81188.0,66.0525,66.0525,65.3504,65.779,81188.0
2022-04-22 15:00:00,72.15,72.18,71.71,71.89,170141.0,65.7881,65.8154,65.3869,65.551,170141.0
2022-04-22 15:30:00,71.89,72.37,71.67,71.93,217527.0,65.551,65.9887,65.3504,65.5875,217527.0
2022-04-25 09:30:00,71.4,71.65,70.41,70.96,77651.0,65.1042,65.3322,64.2015,64.703,77651.0
2022-04-25 10:00:00,71.07,71.51,70.88,71.48,50472.0,64.8033,65.2045,64.6301,65.1772,50472.0
2022-04-25 10:30:00,71.45,72.05,70.83,70.83,55544.0,65.1498,65.6969,64.5845,64.5845,55544.0
2022-04-25 11:00:00,70.89,71.15,70.78,71.01,33334.0,64.6392,64.8763,64.5389,64.7486,33334.0
2022-04-25 11:30:00,70.97,71.18,70.79,70.92,17718.0,64.7121,64.9036,64.548,64.6665,17718.0
2022-04-25 12:00:00,70.93,72.41,70.83,72.37,34863.0,64.6757,66.0252,64.5845,65.9887,34863.0
2022-04-25 12:30:00,72.37,72.6,72.12,72.52,29135.0,65.9887,66.1984,65.7607,66.1255,29135.0
2022-04-25 13:00:00,72.56,73.21,72.29,73.09,64122.0,66.1619,66.7546,65.9157,66.6452,64122.0
2022-04-25 13:30:00,73.06,73.26,72.69,72.78,68642.0,66.6179,66.8002,66.2805,66.3625,68642.0
2022-04-25 14:00:00,72.78,73.47,72.55,73.47,33333.0,66.3625,66.9917,66.1528,66.9917,33333.0
2022-04-25 14:30:00,73.5,73.54,73.14,73.3,35597.0,67.0191,67.0555,66.6908,66.8367,35597.0
2022-04-25 15:00:00,73.33,73.74,73.02,73.62,58736.0,66.864,67.2379,66.5814,67.1285,58736.0
2022-04-25 15:30:00,73.61,73.81,73.38,73.4,165911.0,67.1194,67.3017,66.9096,66.9279,165911.0
2022-04-26 09:30:00,72.28,72.5,71.79,71.99,40671.0,65.9066,66.1072,65.4598,65.6422,40671.0
2022-04-26 10:00:00,71.96,71.97,71.4,71.77,38076.0,65.6148,65.624,65.1042,65.4416,38076.0
2022-04-26 10:30:00,71.79,71.79,70.49,70.68,40954.0,65.4598,65.4598,64.2745,64.4477,40954.0
2022-04-26 11:00:00,70.62,70.73,69.96,70.5,115698.0,64.393,64.4933,63.7912,64.2836,115698.0
2022-04-26 11:30:00,70.55,70.86,70.37,70.45,35981.0,64.3292,64.6118,64.165,64.238,35981.0
2022-04-26 12:00:00,70.43,71.37,70.43,71.31,52074.0,64.2198,65.0769,64.2198,65.0222,52074.0
2022-04-26 12:30:00,71.34,71.64,71.05,71.61,50195.0,65.0495,65.3231,64.7851,65.2957,50195.0
2022-04-26 13:00:00,71.62,71.67,70.62,70.75,29961.0,65.3048,65.3504,64.393,64.5115,29961.0
2022-04-26 13:30:00,70.74,71.11,70.67,71.0,31015.0,64.5024,64.8398,64.4386,64.7395,31015.0
2022-04-26 14:00:00,71.01,71.32,70.92,71.31,35696.0,64.7486,65.0313,64.6665,65.0222,35696.0
2022-04-26 14:30:00,71.28,71.45,70.93,71.18,41471.0,64.9948,65.1498,64.6757,64.9036,41471.0
2022-04-26 15:00:00,71.19,71.3,70.59,70.65,41015.0,64.9127,65.013,64.3656,64.4204,41015.0
2022-04-26 15:30:00,70.65,70.87,70.34,70.44,211562.0,64.4204,64.621,64.1377,64.2289,211562.0
2022-04-27 09:30:00,70.41,71.91,70.41,71.15,43526.0,64.2015,65.5693,64.2015,64.8763,43526.0
2022-04-27 10:00:00,71.12,71.37,70.83,70.83,31461.0,64.8489,65.0769,64.5845,64.5845,31461.0
2022-04-27 10:30:00,70.81,71.67,70.6,71.56,45897.0,64.5662,65.3504,64.3748,65.2501,45897.0
2022-04-27 11:00:00,71.55,72.4,71.55,72.4,61402.0,65.241,66.016,65.241,66.016,61402.0
2022-04-27 11:30:00,72.36,72.81,72.29,72.77,17476.0,65.9796,66.3899,65.9157,66.3534,17476.0
2022-04-27 12:00:00,72.75,73.25,72.6,73.21,19889.0,66.3352,66.7911,66.1984,66.7546,19889.0
2022-04-27 12:30:00,73.24,73.26,72.84,72.94,14609.0,66.782,66.8002,66.4173,66.5084,14609.0
2022-04-27 13:00:00,72.88,73.01,72.55,72.79,36765.0,66.4537,66.5723,66.1528,66.3717,36765.0
2022-04-27 13:30:00,72.85,72.97,72.63,72.95,25915.0,66.4264,66.5358,66.2258,66.5176,25915.0
2022-04-27 14:00:00,72.95,73.26,72.92,73.01,34142.0,66.5176,66.8002,66.4902,66.5723,34142.0
2022-04-27 14:30:00,72.99,73.28,72.45,72.58,34809.0,66.554,66.8185,66.0616,66.1802,34809.0
2022-04-27 15:00:00,72.53,72.67,72.37,72.6,27475.0,66.1346,66.2622,65.9887,66.1984,27475.0
2022-04-27 15:30:00,72.56,72.8,72.3,72.37,107142.0,66.1619,66.3808,65.9249,65.9887,107142.0
2022-04-28 09:30:00,74.0,74.27,73.32,73.38,71226.0,67.475,67.7212,66.8549,66.9096,71226.0
2022-04-28 10:00:00,73.1,73.55,72.98,72.99,67676.0,66.6543,67.0646,66.5449,66.554,67676.0
2022-04-28 10:30:00,72.94,73.53,72.7,73.47,35800.0,66.5084,67.0464,66.2896,66.9917,35800.0
2022-04-28 11:00:00,73.47,73.99,73.42,73.7,35154.0,66.9917,67.4658,66.9461,67.2014,35154.0
2022-04-28 11:30:00,73.75,73.75,73.11,73.31,14456.0,67.247,67.247,66.6634,66.8458,14456.0
2022-04-28 12:00:00,73.34,73.96,73.3,73.83,25834.0,66.8732,67.4385,66.8367,67.32,25834.0
2022-04-28 12:30:00,73.82,74.23,73.8,74.22,35125.0,67.3108,67.6847,67.2926,67.6756,35125.0
2022-04-28 13:00:00,74.25,74.49,74.12,74.41,16714.0,67.7029,67.9218,67.5844,67.8488,16714.0
2022-04-28 13:30:00,74.39,74.56,74.16,74.56,18046.0,67.8306,67.9856,67.6209,67.9856,18046.0
2022-04-28 14:00:00,74.63,74.88,74.53,74.85,17177.0,68.0494,68.2774,67.9582,68.25,17177.0
2022-04-28 14:30:00,74.83,75.24,74.83,75.1,17477.0,68.2318,68.6056,68.2318,68.478,17477.0
2022-04-28 15:00:00,75.03,75.07,74.81,74.84,25189.0,68.4141,68.4506,68.2135,68.2409,25189.0
2022-04-28 15:30:00,74.87,74.89,74.4,74.53,117986.0,68.2683,68.2865,67.8397,67.9582,117986.0
2022-04-29 09:30:00,75.14,76.15,75.14,76.15,53914.0,68.5144,69.4354,68.5144,69.4354,53914.0
2022-04-29 10:00:00,76.12,76.19,75.07,75.13,31476.0,69.408,69.4719,68.4506,68.5053,31476.0
2022-04-29 10:30:00,75.01,75.3,74.96,75.21,31554.0,68.3959,68.6603,68.3503,68.5783,31554.0
2022-04-29 11:00:00,75.22,75.47,75.06,75.14,60354.0,68.5874,68.8153,68.4415,68.5144,60354.0
2022-04-29 11:30:00,75.17,75.61,75.14,75.31,12431.0,68.5418,68.943,68.5144,68.6695,12431.0
2022-04-29 12:00:00,75.3,75.42,75.05,75.09,21238.0,68.6603,68.7698,68.4324,68.4689,21238.0
2022-04-29 12:30:00,75.12,75.13,74.54,74.56,38460.0,68.4962,68.5053,67.9674,67.9856,38460.0
2022-04-29 13:00:00,74.51,75.05,74.45,74.94,22479.0,67.94,68.4324,67.8853,68.3321,22479.0
2022-04-29 13:30:00,74.95,75.19,74.83,74.95,29201.0,68.3412,68.56,68.2318,68.3412,29201.0
2022-04-29 14:00:00,74.98,74.99,74.57,74.64,18318.0,68.3686,68.3777,67.9947,68.0585,18318.0
2022-04-29 14:30:00,74.68,74.75,74.22,74.42,12347.0,68.095,68.1588,67.6756,67.8579,12347.0
2022-04-29 15:00:00,74.42,74.43,74.1,74.18,20595.0,67.8579,67.8671,67.5661,67.6391,20595.0
2022-04-29 15:30:00,74.15,74.24,73.5,73.7,123408.0,67.6117,67.6938,67.0191,67.2014,123408.0
2022-05-02 09:30:00,73.03,73.61,72.12,73.48,113244.0,66.5905,67.1194,65.7607,67.0008,113244.0
2022-05-02 10:00:00,73.43,73.61,72.92,73.53,51642.0,66.9552,67.1194,66.4902,67.0464,51642.0
2022-05-02 10:30:00,73.56,74.03,73.42,73.56,32469.0,67.0738,67.5023,66.9461,67.0738,32469.0
2022-05-02 11:00:00,73.51,73.79,73.34,73.41,23084.0,67.0282,67.2835,66.8732,66.937,23084.0
2022-05-02 11:30:00,73.35,73.87,73.28,73.78,10988.0,66.8823,67.3564,66.8185,67.2744,10988.0
2022-05-02 12:00:00,73.78,73.95,73.47,73.72,15421.0,67.2744,67.4294,66.9917,67.2197,15421.0
2022-05-02 12:30:00,73.79,73.9,73.1,73.1,8589.0,67.2835,67.3838,66.6543,66.6543,8589.0
2022-05-02 13:00:00,73.1,73.25,72.87,73.02,10351.0,66.6543,66.7911,66.4446,66.5814,10351.0
2022-05-02 13:30:00,73.08,73.08,72.76,73.06,13090.0,66.6361,66.6361,66.3443,66.6179,13090.0
2022-05-02 14:00:00,73.0,73.43,72.84,72.92,28579.0,66.5631,66.9552,66.4173,66.4902,28579.0
2022-05-02 14:30:00,72.89,73.52,72.85,73.45,31012.0,66.4628,67.0373,66.4264,66.9735,31012.0
2022-05-02 15:00:00,73.46,74.5,73.35,74.44,25189.0,66.9826,67.9309,66.8823,67.8762,25189.0
2022-05-02 15:30:00,74.45,74.98,74.42,74.9,169488.0,67.8853,68.3686,67.8579,68.2956,169488.0
2022-05-03 09:30:00,74.38,74.58,73.84,74.18,54892.0,67.8215,68.0038,67.3291,67.6391,54892.0
2022-05-03 10:00:00,74.3,74.69,74.02,74.63,50311.0,67.7485,68.1041,67.4932,68.0494,50311.0
2022-05-03 10:30:00,74.64,74.71,73.63,73.96,21385.0,68.0585,68.1224,67.1376,67.4385,21385.0
2022-05-03 11:00:00,74.0,74.46,73.89,74.45,31504.0,67.475,67.8944,67.3747,67.8853,31504.0
2022-05-03 11:30:00,74.51,74.83,74.44,74.82,11826.0,67.94,68.2318,67.8762,68.2227,11826.0
2022-05-03 12:00:00,74.81,74.88,74.52,74.56,25448.0,68.2135,68.2774,67.9491,67.9856,25448.0
2022-05-03 12:30:00,74.55,75.0,74.51,74.98,20040.0,67.9765,68.3868,67.94,68.3686,20040.0
2022-05-03 13:00:00,75.07,75.39,75.07,75.15,21480.0,68.4506,68.7424,68.4506,68.5236,21480.0
2022-05-03 13:30:00,75.15,75.51,75.13,75.18,11233.0,68.5236,68.8518,68.5053,68.5509,11233.0
2022-05-03 14:00:00,75.17,75.17,74.32,74.4,18634.0,68.5418,68.5418,67.7667,67.8397,18634.0
2022-05-03 14:30:00,74.35,74.89,74.16,74.89,41512.0,67.7941,68.2865,67.6209,68.2865,41512.0
2022-05-03 15:00:00,74.92,74.98,74.64,74.98,48237.0,68.3138,68.3686,68.0585,68.3686,48237.0
2022-05-03 15:30:00,74.98,75.1,74.6,74.71,145554.0,68.3686,68.478,68.0221,68.1224,145554.0
2022-05-04 09:30:00,73.6,74.32,73.01,74.03,59753.0,67.1102,67.7667,66.5723,67.5023,59753.0
2022-05-04 10:00:00,74.03,74.25,73.7,74.15,26939.0,67.5023,67.7029,67.2014,67.6117,26939.0
2022-05-04 10:30:00,74.06,74.3,73.89,73.96,29251.0,67.5297,67.7485,67.3747,67.4385,29251.0
2022-05-04 11:00:00,73.97,74.06,73.44,73.55,24535.0,67.4476,67.5297,66.9643,67.0646,24535.0
2022-05-04 11:30:00,73.61,73.7,73.14,73.18,19243.0,67.1194,67.2014,66.6908,66.7273,19243.0
2022-05-04 12:00:00,73.19,73.79,73.13,73.75,104276.0,66.7364,67.2835,66.6817,67.247,104276.0
2022-05-04 12:30:00,73.76,73.77,73.2,73.44,16512.0,67.2561,67.2652,66.7455,66.9643,16512.0
2022-05-04 13:00:00,73.41,73.59,72.91,72.91,10794.0,66.937,67.1011,66.4811,66.4811,10794.0
2022-05-04 13:30:00,72.86,73.19,72.78,73.09,11929.0,66.4355,66.7364,66.3625,66.6452,11929.0
2022-05-04 14:00:00,73.27,73.63,72.93,73.54,13831.0,66.8093,67.1376,66.4993,67.0555,13831.0
2022-05-04 14:30:00,73.59,75.06,72.63,74.97,36641.0,67.1011,68.4415,66.2258,68.3594,36641.0
2022-05-04 15:00:00,74.94,75.82,74.89,75.45,29246.0,68.3321,69.1345,68.2865,68.7971,29246.0
2022-05-04 15:30:00,75.45,75.99,75.37,75.81,95090.0,68.7971,69.2895,68.7242,69.1254,95090.0
2022-05-05 09:30:00,74.0,74.69,73.49,73.79,66115.0,67.475,68.1041,67.0099,67.2835,66115.0
2022-05-05 10:00:00,73.73,74.02,72.95,73.01,34438.0,67.2288,67.4932,66.5176,66.5723,34438.0
2022-05-05 10:30:00,72.98,73.32,72.52,72.7,47332.0,66.5449,66.8549,66.1255,66.2896,47332.0
2022-05-05 11:00:00,72.71,72.87,71.92,72.1,57544.0,66.2987,66.4446,65.5784,65.7425,57544.0
2022-05-05 11:30:00,72.06,72.5,71.67,71.7,16096.0,65.706,66.1072,65.3504,65.3778,16096.0
2022-05-05 12:00:00,71.7,72.04,71.6,71.93,12314.0,65.3778,65.6878,65.2866,65.5875,12314.0
2022-05-05 12:30:00,71.84,72.12,71.63,72.12,8711.0,65.5054,65.7607,65.3139,65.7607,8711.0
2022-05-05 13:00:00,72.12,72.62,72.09,72.36,19861.0,65.7607,66.2166,65.7334,65.9796,19861.0
2022-05-05 13:30:00,72.39,72.55,71.97,72.13,9838.0,66.0069,66.1528,65.624,65.7699,9838.0
2022-05-05 14:00:00,71.98,72.31,71.83,71.9,7383.0,65.6331,65.934,65.4963,65.5601,7383.0
2022-05-05 14:30:00,71.72,72.13,71.71,71.91,16908.0,65.396,65.7699,65.3869,65.5693,16908.0
2022-05-05 15:00:00,71.97,71.97,71.33,71.33,18905.0,65.624,65.624,65.0404,65.0404,18905.0
2022-05-05 15:30:00,71.33,72.34,71.28,72.24,59189.0,65.0404,65.9613,64.9948,65.8702,59189.0
2022-05-06 09:30:00,72.4,72.59,71.22,71.48,63981.0,66.016,66.1893,64.9401,65.1772,63981.0
2022-05-06 10:00:00,71.46,72.55,71.4,72.3,39959.0,65.1589,66.1528,65.1042,65.9249,39959.0
2022-05-06 10:30:00,72.22,73.18,71.81,72.99,26882.0,65.8519,66.7273,65.4781,66.554,26882.0
2022-05-06 11:00:00,72.97,73.25,72.69,73.1,28680.0,66.5358,66.7911,66.2805,66.6543,28680.0
2022-05-06 11:30:00,73.22,73.22,72.3,72.36,11279.0,66.7637,66.7637,65.9249,65.9796,11279.0
2022-05-06 12:00:00,72.28,72.84,72.04,72.69,8067.0,65.9066,66.4173,65.6878,66.2805,8067.0
2022-05-06 12:30:00,72.65,73.15,72.46,73.12,7301.0,66.244,66.6999,66.0708,66.6726,7301.0
2022-05-06 13:00:00,73.06,73.06,72.47,72.72,8044.0,66.6179,66.6179,66.0799,66.3078,8044.0
2022-05-06 13:30:00,72.78,72.78,72.28,72.31,5070.0,66.3625,66.3625,65.9066,65.934,5070.0
2022-05-06 14:00:00,72.23,72.41,72.02,72.14,13605.0,65.861,66.0252,65.6696,65.779,13605.0
2022-05-06 14:30:00,72.12,72.37,71.89,72.11,13595.0,65.7607,65.9887,65.551,65.7516,13595.0
2022-05-06 15:00:00,72.03,72.1,71.81,71.9,11431.0,65.6787,65.7425,65.4781,65.5601,11431.0
2022-05-06 15:30:00,71.92,72.82,71.91,72.36,103750.0,65.5784,66.399,65.5693,65.9796,103750.0
2022-05-09 09:30:00,71.4,72.27,71.34,72.02,33798.0,65.1042,65.8975,65.0495,65.6696,33798.0
2022-05-09 10:00:00,71.99,72.07,71.4,71.47,19231.0,65.6422,65.7151,65.1042,65.1681,19231.0
2022-05-09 10:30:00,71.48,71.63,71.25,71.4,27115.0,65.1772,65.3139,64.9675,65.1042,27115.0
2022-05-09 11:00:00,71.44,71.66,70.98,71.02,28993.0,65.1407,65.3413,64.7213,64.7577,28993.0
2022-05-09 11:30:00,70.99,71.55,70.74,71.46,8923.0,64.7304,65.241,64.5024,65.1589,8923.0
2022-05-09 12:00:00,71.52,72.08,71.3,71.84,17792.0,65.2136,65.7243,65.013,65.5054,17792.0
2022-05-09 12:30:00,71.87,71.98,70.77,70.77,10591.0,65.5328,65.6331,64.5298,64.5298,10591.0
2022-05-09 13:00:00,70.82,71.0,70.71,71.0,13361.0,64.5754,64.7395,64.4751,64.7395,13361.0
2022-05-09 13:30:00,71.07,71.08,70.47,70.75,4802.0,64.8033,64.8124,64.2562,64.5115,4802.0
2022-05-09 14:00:00,70.79,70.96,70.7,70.9,8924.0,64.548,64.703,64.4659,64.6483,8924.0
2022-05-09 14:30:00,70.89,71.3,70.76,71.23,6605.0,64.6392,65.013,64.5207,64.9492,6605.0
2022-05-09 15:00:00,71.29,71.52,71.01,71.04,29915.0,65.0039,65.2136,64.7486,64.776,29915.0
2022-05-09 15:30:00,71.04,71.16,70.43,70.61,119966.0,64.776,64.8854,64.2198,64.3839,119966.0
2022-05-10 09:30:00,73.59,73.86,72.15,72.63,117290.0,67.1011,67.3473,65.7881,66.2258,117290.0
2022-05-10 10:00:00,72.72,72.72,71.68,71.94,48054.0,66.3078,66.3078,65.3595,65.5966,48054.0
2022-05-10 10:30:00,71.81,71.89,70.75,70.85,47267.0,65.4781,65.551,64.5115,64.6027,47267.0
2022-05-10 11:00:00,70.85,71.05,70.46,70.71,58582.0,64.6027,64.7851,64.2471,64.4751,58582.0
2022-05-10 11:30:00,70.69,71.23,70.35,70.62,31645.0,64.4568,64.9492,64.1468,64.393,31645.0
2022-05-10 12:00:00,70.69,70.98,70.47,70.48,22621.0,64.4568,64.7213,64.2562,64.2653,22621.0
2022-05-10 12:30:00,70.52,70.67,70.1,70.19,21619.0,64.3018,64.4386,63.9189,64.0009,21619.0
2022-05-10 13:00:00,70.15,70.81,70.14,70.78,23856.0,63.9644,64.5662,63.9553,64.5389,23856.0
2022-05-10 13:30:00,71.0,71.81,70.95,71.78,23556.0,64.7395,65.4781,64.6939,65.4507,23556.0
2022-05-10 14:00:00,71.76,71.91,71.3,71.51,35637.0,65.4325,65.5693,65.013,65.2045,35637.0
2022-05-10 14:30:00,71.56,71.8,71.34,71.53,29256.0,65.2501,65.469,65.0495,65.2228,29256.0
2022-05-10 15:00:00,71.58,71.81,71.26,71.32,40197.0,65.2684,65.4781,64.9766,65.0313,40197.0
2022-05-10 15:30:00,71.3,71.33,70.91,71.27,138164.0,65.013,65.0404,64.6574,64.9857,138164.0
2022-05-11 09:30:00,73.33,73.86,72.51,72.86,118842.0,66.864,67.3473,66.1163,66.4355,118842.0
2022-05-11 10:00:00,72.8,73.74,72.5,73.22,52229.0,66.3808,67.2379,66.1072,66.7637,52229.0
2022-05-11 10:30:00,73.23,73.56,72.67,72.83,51682.0,66.7729,67.0738,66.2622,66.4081,51682.0
2022-05-11 11:00:00,72.78,72.94,72.38,72.66,69526.0,66.3625,66.5084,65.9978,66.2531,69526.0
2022-05-11 11:30:00,72.65,72.98,72.49,72.64,29367.0,66.244,66.5449,66.0981,66.2349,29367.0
2022-05-11 12:00:00,72.68,72.69,71.99,72.0,20312.0,66.2714,66.2805,65.6422,65.6513,20312.0
2022-05-11 12:30:00,71.96,72.02,71.55,71.59,24753.0,65.6148,65.6696,65.241,65.2775,24753.0
2022-05-11 13:00:00,71.57,71.63,71.32,71.37,31086.0,65.2592,65.3139,65.0313,65.0769,31086.0
2022-05-11 13:30:00,71.37,71.56,70.81,70.91,31439.0,65.0769,65.2501,64.5662,64.6574,31439.0
2022-05-11 14:00:00,70.95,71.47,70.72,71.02,28753.0,64.6939,65.1681,64.4842,64.7577,28753.0
2022-05-11 14:30:00,70.97,71.56,70.88,71.0,43460.0,64.7121,65.2501,64.6301,64.7395,43460.0
2022-05-11 15:00:00,70.95,71.09,70.76,70.94,43818.0,64.6939,64.8216,64.5207,64.6848,43818.0
2022-05-11 15:30:00,70.95,71.02,70.49,70.51,97138.0,64.6939,64.7577,64.2745,64.2927,97138.0
2022-05-12 09:30:00,69.91,70.76,69.69,70.34,34555.0,63.7456,64.5207,63.545,64.1377,34555.0
2022-05-12 10:00:00,70.32,71.56,70.24,71.14,47703.0,64.1195,65.2501,64.0465,64.8671,47703.0
2022-05-12 10:30:00,71.18,71.51,70.9,71.43,50469.0,64.9036,65.2045,64.6483,65.1316,50469.0
2022-05-12 11:00:00,71.4,72.06,71.27,71.55,64589.0,65.1042,65.706,64.9857,65.241,64589.0
2022-05-12 11:30:00,71.59,71.69,70.81,70.81,13667.0,65.2775,65.3687,64.5662,64.5662,13667.0
2022-05-12 12:00:00,70.68,71.14,70.42,71.12,28749.0,64.4477,64.8671,64.2106,64.8489,28749.0
2022-05-12 12:30:00,71.16,71.79,71.13,71.43,13827.0,64.8854,65.4598,64.858,65.1316,13827.0
2022-05-12 13:00:00,71.44,71.56,70.91,71.12,18942.0,65.1407,65.2501,64.6574,64.8489,18942.0
2022-05-12 13:30:00,71.08,71.13,70.25,70.44,14369.0,64.8124,64.858,64.0556,64.2289,14369.0
2022-05-12 14:00:00,70.47,70.55,69.99,70.26,23952.0,64.2562,64.3292,63.8186,64.0647,23952.0
2022-05-12 14:30:00,70.39,70.39,69.97,70.21,21635.0,64.1833,64.1833,63.8003,64.0192,21635.0
2022-05-12 15:00:00,70.24,71.2,70.18,70.81,31065.0,64.0465,64.9219,63.9918,64.5662,31065.0
2022-05-12 15:30:00,70.8,71.31,70.78,71.29,92007.0,64.5571,65.0222,64.5389,65.0039,92007.0
2022-05-13 09:30:00,72.63,73.29,72.33,73.05,41767.0,66.2258,66.8276,65.9522,66.6087,41767.0
2022-05-13 10:00:00,73.07,73.71,72.92,73.51,25546.0,66.627,67.2105,66.4902,67.0282,25546.0
2022-05-13 10:30:00,73.51,73.74,73.08,73.34,18341.0,67.0282,67.2379,66.6361,66.8732,18341.0
2022-05-13 11:00:00,73.24,73.82,73.18,73.73,20111.0,66.782,67.3108,66.7273,67.2288,20111.0
2022-05-13 11:30:00,73.74,73.95,73.59,73.82,14186.0,67.2379,67.4294,67.1011,67.3108,14186.0
2022-05-13 12:00:00,73.81,74.38,73.79,74.16,13434.0,67.3017,67.8215,67.2835,67.6209,13434.0
2022-05-13 12:30:00,74.3,74.4,73.84,74.16,8136.0,67.7485,67.8397,67.3291,67.6209,8136.0
2022-05-13 13:00:00,74.22,74.45,74.18,74.41,17149.0,67.6756,67.8853,67.6391,67.8488,17149.0
2022-05-13 13:30:00,74.43,74.49,73.96,73.99,15946.0,67.8671,67.9218,67.4385,67.4658,15946.0
2022-05-13 14:00:00,73.96,73.99,73.57,73.77,20014.0,67.4385,67.4658,67.0829,67.2652,20014.0
2022-05-13 14:30:00,73.78,74.4,73.78,74.38,22186.0,67.2744,67.8397,67.2744,67.8215,22186.0
2022-05-13 15:00:00,74.34,74.66,74.33,74.61,22605.0,67.785,68.0768,67.7759,68.0312,22605.0
2022-05-13 15:30:00,74.61,74.66,74.22,74.41,86680.0,68.0312,68.0768,67.6756,67.8488,86680.0
2022-05-16 09:30:00,73.72,73.72,72.41,72.88,22155.0,67.2197,67.2197,66.0252,66.4537,22155.0
2022-05-16 10:00:00,72.96,73.06,72.62,72.87,13694.0,66.5267,66.6179,66.2166,66.4446,13694.0
2022-05-16 10:30:00,72.89,72.92,71.99,72.02,16674.0,66.4628,66.4902,65.6422,65.6696,16674.0
2022-05-16 11:00:00,71.97,72.45,71.91,72.23,14553.0,65.624,66.0616,65.5693,65.861,14553.0
2022-05-16 11:30:00,72.25,73.05,72.19,73.05,11597.0,65.8793,66.6087,65.8246,66.6087,11597.0
2022-05-16 12:00:00,73.0,73.14,72.56,72.62,6180.0,66.5631,66.6908,66.1619,66.2166,6180.0
2022-05-16 12:30:00,72.58,72.85,72.48,72.54,12338.0,66.1802,66.4264,66.089,66.1437,12338.0
2022-05-16 13:00:00,72.54,73.46,72.53,73.45,39111.0,66.1437,66.9826,66.1346,66.9735,39111.0
2022-05-16 13:30:00,73.47,73.47,73.05,73.31,25321.0,66.9917,66.9917,66.6087,66.8458,25321.0
2022-05-16 14:00:00,73.35,73.64,73.23,73.64,58235.0,66.8823,67.1467,66.7729,67.1467,58235.0
2022-05-16 14:30:00,73.63,73.68,73.0,73.12,15204.0,67.1376,67.1832,66.5631,66.6726,15204.0
2022-05-16 15:00:00,73.13,73.21,72.76,72.77,21094.0,66.6817,66.7546,66.3443,66.3534,21094.0
2022-05-16 15:30:00,72.77,72.97,72.66,72.78,59156.0,66.3534,66.5358,66.2531,66.3625,59156.0
2022-05-17 09:30:00,74.27,74.88,74.26,74.53,18896.0,67.7212,68.2774,67.712,67.9582,18896.0
2022-05-17 10:00:00,74.56,75.05,74.43,74.95,22425.0,67.9856,68.4324,67.8671,68.3412,22425.0
2022-05-17 10:30:00,74.96,75.17,74.54,74.96,30134.0,68.3503,68.5418,67.9674,68.3503,30134.0
2022-05-17 11:00:00,74.95,75.45,74.94,75.45,24300.0,68.3412,68.7971,68.3321,68.7971,24300.0
2022-05-17 11:30:00,75.46,75.73,75.39,75.68,19842.0,68.8062,69.0524,68.7424,69.0068,19842.0
2022-05-17 12:00:00,75.66,75.72,75.44,75.65,9286.0,68.9886,69.0433,68.788,68.9795,9286.0
2022-05-17 12:30:00,75.58,75.68,75.44,75.49,7801.0,68.9156,69.0068,68.788,68.8336,7801.0
2022-05-17 13:00:00,75.43,75.77,75.3,75.66,6871.0,68.7789,69.0889,68.6603,68.9886,6871.0
2022-05-17 13:30:00,75.64,75.75,75.35,75.35,9257.0,68.9704,69.0707,68.7059,68.7059,9257.0
2022-05-17 14:00:00,75.38,75.76,74.99,75.28,49849.0,68.7333,69.0798,68.3777,68.6421,49849.0
2022-05-17 14:30:00,75.2,76.14,75.2,75.92,60824.0,68.5692,69.4263,68.5692,69.2257,60824.0
2022-05-17 15:00:00,75.98,76.43,75.98,76.3,33085.0,69.2804,69.6907,69.2804,69.5722,33085.0
2022-05-17 15:30:00,76.3,76.44,76.1,76.42,104024.0,69.5722,69.6998,69.3898,69.6816,104024.0
2022-05-18 09:30:00,75.63,76.06,74.78,75.62,51523.0,68.9612,69.3533,68.1862,68.9521,51523.0
2022-05-18 10:00:00,75.63,76.47,75.6,76.16,42789.0,68.9612,69.7272,68.9339,69.4445,42789.0
2022-05-18 10:30:00,76.11,76.7,75.98,76.68,32884.0,69.3989,69.9369,69.2804,69.9187,32884.0
2022-05-18 11:00:00,76.7,76.71,75.71,75.8,32994.0,69.9369,69.946,69.0342,69.1162,32994.0
2022-05-18 11:30:00,75.77,76.28,75.73,75.81,19167.0,69.0889,69.5539,69.0524,69.1254,19167.0
2022-05-18 12:00:00,75.81,75.97,75.43,75.54,18277.0,69.1254,69.2713,68.7789,68.8792,18277.0
2022-05-18 12:30:00,75.49,76.14,75.46,76.13,31404.0,68.8336,69.4263,68.8062,69.4172,31404.0
2022-05-18 13:00:00,76.09,76.17,75.42,75.64,42822.0,69.3807,69.4536,68.7698,68.9704,42822.0
2022-05-18 13:30:00,75.57,75.65,74.75,74.81,19312.0,68.9065,68.9795,68.1588,68.2135,19312.0
2022-05-18 14:00:00,74.84,75.1,74.68,75.09,32678.0,68.2409,68.478,68.095,68.4689,32678.0
2022-05-18 14:30:00,75.1,75.1,74.55,74.6,44111.0,68.478,68.478,67.9765,68.0221,44111.0
2022-05-18 15:00:00,74.65,75.01,74.23,74.27,43572.0,68.0677,68.3959,67.6847,67.7212,43572.0
2022-05-18 15:30:00,74.29,74.63,73.99,74.15,168448.0,67.7394,68.0494,67.4658,67.6117,168448.0
2022-05-19 09:30:00,74.56,75.98,74.56,75.45,86953.0,67.9856,69.2804,67.9856,68.7971,86953.0
2022-05-19 10:00:00,75.45,76.4,75.37,76.03,35890.0,68.7971,69.6633,68.7242,69.326,35890.0
2022-05-19 10:30:00,75.96,76.4,75.78,75.97,42856.0,69.2621,69.6633,69.098,69.2713,42856.0
2022-05-19 11:00:00,76.0,76.33,75.73,75.89,33117.0,69.2986,69.5995,69.0524,69.1983,33117.0
2022-05-19 11:30:00,76.01,76.67,75.92,76.56,22112.0,69.3077,69.9095,69.2257,69.8092,22112.0
2022-05-19 12:00:00,76.53,76.75,76.22,76.52,17300.0,69.7819,69.9825,69.4992,69.7728,17300.0
2022-05-19 12:30:00,76.45,76.51,75.93,76.15,21753.0,69.7089,69.7636,69.2348,69.4354,21753.0
2022-05-19 13:00:00,76.2,76.37,75.81,76.26,14052.0,69.481,69.636,69.1254,69.5357,14052.0
2022-05-19 13:30:00,76.24,77.0,76.24,76.84,17446.0,69.5175,70.2104,69.5175,70.0645,17446.0
2022-05-19 14:00:00,76.88,77.02,76.42,76.8,23729.0,70.101,70.2287,69.6816,70.0281,23729.0
2022-05-19 14:30:00,76.84,77.45,76.63,77.23,46209.0,70.0645,70.6208,69.8731,70.4202,46209.0
2022-05-19 15:00:00,77.26,77.5,76.78,76.8,50275.0,70.4475,70.6663,70.0098,70.0281,50275.0
2022-05-19 15:30:00,76.77,76.91,76.17,76.26,208813.0,70.0007,70.1284,69.4536,69.5357,208813.0
2022-05-20 09:30:00,77.72,78.32,76.71,76.71,73890.0,70.867,71.414,69.946,69.946,73890.0
2022-05-20 10:00:00,76.66,76.66,75.98,76.52,37755.0,69.9004,69.9004,69.2804,69.7728,37755.0
2022-05-20 10:30:00,76.47,76.59,75.84,75.85,43558.0,69.7272,69.8366,69.1527,69.1618,43558.0
2022-05-20 11:00:00,75.83,76.06,75.46,75.64,51890.0,69.1436,69.3533,68.8062,68.9704,51890.0
2022-05-20 11:30:00,75.64,75.75,75.3,75.59,55351.0,68.9704,69.0707,68.6603,68.9248,55351.0
2022-05-20 12:00:00,75.59,75.66,74.69,74.8,46470.0,68.9248,68.9886,68.1041,68.2044,46470.0
2022-05-20 12:30:00,74.78,74.88,74.18,74.37,18719.0,68.1862,68.2774,67.6391,67.8123,18719.0
2022-05-20 13:00:00,74.44,74.7,74.19,74.31,55392.0,67.8762,68.1132,67.6482,67.7576,55392.0
2022-05-20 13:30:00,74.39,75.28,74.39,75.01,64341.0,67.8306,68.6421,67.8306,68.3959,64341.0
2022-05-20 14:00:00,74.97,75.09,74.55,74.84,33458.0,68.3594,68.4689,67.9765,68.2409,33458.0
2022-05-20 14:30:00,74.82,75.61,74.6,75.3,36587.0,68.2227,68.943,68.0221,68.6603,36587.0
2022-05-20 15:00:00,75.19,75.51,74.72,75.51,70363.0,68.56,68.8518,68.1315,68.8518,70363.0
2022-05-20 15:30:00,75.5,76.56,75.33,76.5,182310.0,68.8427,69.8092,68.6877,69.7545,182310.0
2022-05-23 09:30:00,76.75,76.87,76.05,76.26,21672.0,70.5699,70.6802,69.9262,70.1193,21672.0
2022-05-23 10:00:00,76.25,76.25,75.4,75.64,25876.0,70.1101,70.1101,69.3286,69.5493,25876.0
2022-05-23 10:30:00,75.68,76.08,75.46,75.77,30270.0,69.586,69.9538,69.3837,69.6688,30270.0
2022-05-23 11:00:00,75.75,75.96,75.65,75.96,32795.0,69.6504,69.8435,69.5585,69.8435,32795.0
2022-05-23 11:30:00,75.95,76.51,75.95,76.07,9734.0,69.8343,70.3492,69.8343,69.9446,9734.0
2022-05-23 12:00:00,76.01,76.07,75.81,75.87,17851.0,69.8895,69.9446,69.7056,69.7607,17851.0
2022-05-23 12:30:00,75.85,75.93,75.47,75.53,24537.0,69.7423,69.8159,69.3929,69.4481,24537.0
2022-05-23 13:00:00,75.52,75.57,75.0,75.3,21183.0,69.4389,69.4849,68.9608,69.2366,21183.0
2022-05-23 13:30:00,75.3,75.51,75.19,75.43,13563.0,69.2366,69.4297,69.1355,69.3562,13563.0
2022-05-23 14:00:00,75.42,75.68,75.35,75.61,15681.0,69.347,69.586,69.2826,69.5217,15681.0
2022-05-23 14:30:00,75.59,76.03,75.55,76.03,31100.0,69.5033,69.9079,69.4665,69.9079,31100.0
2022-05-23 15:00:00,76.02,76.37,76.0,76.3,57990.0,69.8987,70.2205,69.8803,70.1561,57990.0
2022-05-23 15:30:00,76.3,76.35,75.87,76.28,197087.0,70.1561,70.2021,69.7607,70.1377,197087.0
2022-05-24 09:30:00,75.97,75.97,74.94,75.0,24694.0,69.8527,69.8527,68.9056,68.9608,24694.0
2022-05-24 10:00:00,74.89,74.91,74.26,74.33,14775.0,68.8596,68.878,68.2804,68.3447,14775.0
2022-05-24 10:30:00,74.32,74.38,73.88,74.01,23968.0,68.3355,68.3907,67.931,68.0505,23968.0
2022-05-24 11:00:00,74.01,74.2,73.83,73.95,37109.0,68.0505,68.2252,67.885,67.9953,37109.0
2022-05-24 11:30:00,74.0,74.54,73.9,74.38,13134.0,68.0413,68.5378,67.9494,68.3907,13134.0
2022-05-24 12:00:00,74.26,74.71,74.26,74.35,4461.0,68.2804,68.6941,68.2804,68.3631,4461.0
2022-05-24 12:30:00,74.43,74.44,73.76,73.9,8592.0,68.4367,68.4459,67.8206,67.9494,8592.0
2022-05-24 13:00:00,73.7,73.78,73.5,73.58,8339.0,67.7655,67.839,67.5816,67.6551,8339.0
2022-05-24 13:30:00,73.65,73.94,73.55,73.87,5723.0,67.7195,67.9861,67.6275,67.9218,5723.0
2022-05-24 14:00:00,73.82,74.14,73.61,73.88,68499.0,67.8758,68.17,67.6827,67.931,68499.0
2022-05-24 14:30:00,73.87,73.93,73.15,73.41,21188.0,67.9218,67.9769,67.2598,67.4988,21188.0
2022-05-24 15:00:00,73.39,73.7,73.34,73.56,26147.0,67.4804,67.7655,67.4345,67.6367,26147.0
2022-05-24 15:30:00,73.55,74.25,73.55,73.81,112971.0,67.6275,68.2712,67.6275,67.8666,112971.0
2022-05-25 09:30:00,73.35,73.99,72.02,73.97,23032.0,67.4437,68.0321,66.2207,68.0137,23032.0
2022-05-25 10:00:00,73.81,74.93,73.7,74.93,28596.0,67.8666,68.8964,67.7655,68.8964,28596.0
2022-05-25 10:30:00,74.92,75.64,74.89,75.58,31941.0,68.8872,69.5493,68.8596,69.4941,31941.0
2022-05-25 11:00:00,75.63,76.02,75.4,75.78,69557.0,69.5401,69.8987,69.3286,69.678,69557.0
2022-05-25 11:30:00,75.75,75.76,75.16,75.45,53878.0,69.6504,69.6596,69.1079,69.3746,53878.0
2022-05-25 12:00:00,75.47,75.53,74.92,75.06,29193.0,69.3929,69.4481,68.8872,69.016,29193.0
2022-05-25 12:30:00,75.2,75.5,74.86,75.44,34395.0,69.1447,69.4205,68.8321,69.3654,34395.0
2022-05-25 13:00:00,75.44,75.54,75.12,75.42,85479.0,69.3654,69.4573,69.0711,69.347,85479.0
2022-05-25 13:30:00,75.43,75.56,74.9,75.07,30822.0,69.3562,69.4757,68.8688,69.0252,30822.0
2022-05-25 14:00:00,75.02,75.63,74.5,75.32,42126.0,68.9792,69.5401,68.5011,69.255,42126.0
2022-05-25 14:30:00,75.4,75.56,75.14,75.47,35503.0,69.3286,69.4757,69.0895,69.3929,35503.0
2022-05-25 15:00:00,75.51,76.02,75.51,75.95,60337.0,69.4297,69.8987,69.4297,69.8343,60337.0
2022-05-25 15:30:00,75.95,76.07,75.64,76.07,134800.0,69.8343,69.9446,69.5493,69.9446,134800.0
2022-05-26 09:30:00,76.25,77.53,75.43,77.32,109940.0,70.1101,71.2871,69.3562,71.094,109940.0
2022-05-26 10:00:00,77.5,78.84,77.5,78.7,47778.0,71.2595,72.4916,71.2595,72.3629,47778.0
2022-05-26 10:30:00,78.74,78.88,78.09,78.61,71939.0,72.3996,72.5284,71.802,72.2801,71939.0
2022-05-26 11:00:00,78.62,78.77,78.04,78.11,21713.0,72.2893,72.4272,71.756,71.8204,21713.0
2022-05-26 11:30:00,78.1,78.2,77.55,77.96,49952.0,71.8112,71.9031,71.3055,71.6824,49952.0
2022-05-26 12:00:00,77.95,78.21,77.89,78.08,19776.0,71.6732,71.9123,71.6181,71.7928,19776.0
2022-05-26 12:30:00,78.12,78.21,77.84,78.08,54075.0,71.8296,71.9123,71.5721,71.7928,54075.0
2022-05-26 13:00:00,78.06,78.24,77.91,77.95,50932.0,71.7744,71.9399,71.6365,71.6732,50932.0
2022-05-26 13:30:00,77.95,78.18,77.86,78.14,41122.0,71.6732,71.8847,71.5905,71.8479,41122.0
2022-05-26 14:00:00,78.17,78.18,77.78,77.8,102645.0,71.8755,71.8847,71.5169,71.5353,102645.0
2022-05-26 14:30:00,77.81,77.86,77.32,77.55,144154.0,71.5445,71.5905,71.094,71.3055,144154.0
2022-05-26 15:00:00,77.55,77.55,77.17,77.41,101903.0,71.3055,71.3055,70.9561,71.1767,101903.0
2022-05-26 15:30:00,77.39,77.59,77.17,77.24,247925.0,71.1583,71.3422,70.9561,71.0204,247925.0
2022-05-27 09:30:00,77.88,79.03,77.88,78.78,55967.0,71.6089,72.6663,71.6089,72.4364,55967.0
2022-05-27 10:00:00,78.73,78.87,78.17,78.25,32146.0,72.3904,72.5192,71.8755,71.9491,32146.0
2022-05-27 10:30:00,78.25,78.53,77.89,77.98,32532.0,71.9491,72.2065,71.6181,71.7008,32532.0
2022-05-27 11:00:00,77.99,78.25,77.84,78.07,48430.0,71.71,71.9491,71.5721,71.7836,48430.0
2022-05-27 11:30:00,78.17,78.43,78.01,78.26,15253.0,71.8755,72.1146,71.7284,71.9583,15253.0
2022-05-27 12:00:00,78.25,78.3,77.69,77.74,18951.0,71.9491,71.9951,71.4342,71.4802,18951.0
2022-05-27 12:30:00,77.77,77.83,77.54,77.78,15308.0,71.5077,71.5629,71.2963,71.5169,15308.0
2022-05-27 13:00:00,77.71,78.31,77.68,78.22,88318.0,71.4526,72.0043,71.425,71.9215,88318.0
2022-05-27 13:30:00,78.23,78.26,77.88,77.96,59866.0,71.9307,71.9583,71.6089,71.6824,59866.0
2022-05-27 14:00:00,77.97,78.07,77.72,77.8,15877.0,71.6916,71.7836,71.4618,71.5353,15877.0
2022-05-27 14:30:00,77.81,77.83,77.45,77.45,62982.0,71.5445,71.5629,71.2135,71.2135,62982.0
2022-05-27 15:00:00,77.43,77.62,77.23,77.48,35260.0,71.1951,71.3698,71.0112,71.2411,35260.0
2022-05-27 15:30:00,77.48,77.56,77.08,77.53,167141.0,71.2411,71.3147,70.8733,71.2871,167141.0
2022-05-31 09:30:00,77.71,78.0,77.04,77.67,27304.0,71.4526,71.7192,70.8365,71.4158,27304.0
2022-05-31 10:00:00,77.76,78.69,77.4,78.47,32236.0,71.4985,72.3537,71.1675,72.1514,32236.0
2022-05-31 10:30:00,78.5,78.96,78.46,78.58,14611.0,72.179,72.6019,72.1422,72.2525,14611.0
2022-05-31 11:00:00,78.55,79.08,78.32,78.86,77743.0,72.2249,72.7123,72.0135,72.51,77743.0
2022-05-31 11:30:00,78.82,79.54,78.74,79.49,17803.0,72.4732,73.1352,72.3996,73.0892,17803.0
2022-05-31 12:00:00,79.45,79.69,79.23,79.25,20472.0,73.0525,73.2731,72.8502,72.8686,20472.0
2022-05-31 12:30:00,79.28,79.56,79.28,79.47,12671.0,72.8962,73.1536,72.8962,73.0709,12671.0
2022-05-31 13:00:00,79.47,79.5,79.18,79.29,21163.0,73.0709,73.0984,72.8042,72.9053,21163.0
2022-05-31 13:30:00,79.36,80.29,79.34,80.12,37550.0,72.9697,73.8248,72.9513,73.6685,37550.0
2022-05-31 14:00:00,80.14,80.2,79.76,79.91,19899.0,73.6869,73.7421,73.3375,73.4754,19899.0
2022-05-31 14:30:00,79.92,79.99,79.22,79.42,27387.0,73.4846,73.549,72.841,73.0249,27387.0
2022-05-31 15:00:00,79.39,79.92,79.3,79.91,69658.0,72.9973,73.4846,72.9145,73.4754,69658.0
2022-05-31 15:30:00,79.91,80.36,79.91,80.04,200287.0,73.4754,73.8892,73.4754,73.595,200287.0
2022-06-01 09:30:00,81.39,81.45,80.41,80.63,45840.0,74.8362,74.8914,73.9352,74.1374,45840.0
2022-06-01 10:00:00,80.53,80.53,79.75,79.8,32856.0,74.0455,74.0455,73.3283,73.3743,32856.0
2022-06-01 10:30:00,79.75,80.33,79.53,80.25,37551.0,73.3283,73.8616,73.126,73.788,37551.0
2022-06-01 11:00:00,80.22,80.29,79.63,79.73,51590.0,73.7605,73.8248,73.218,73.3099,51590.0
2022-06-01 11:30:00,79.74,79.96,79.49,79.64,29885.0,73.3191,73.5214,73.0892,73.2272,29885.0
2022-06-01 12:00:00,79.61,80.13,79.28,79.98,31417.0,73.1996,73.6777,72.8962,73.5398,31417.0
2022-06-01 12:30:00,79.92,80.34,79.92,80.22,15815.0,73.4846,73.8708,73.4846,73.7605,15815.0
2022-06-01 13:00:00,80.26,80.51,80.1,80.43,29226.0,73.7972,74.0271,73.6501,73.9536,29226.0
2022-06-01 13:30:00,80.43,80.65,80.19,80.34,41804.0,73.9536,74.1558,73.7329,73.8708,41804.0
2022-06-01 14:00:00,80.3,80.62,80.23,80.55,28984.0,73.834,74.1283,73.7697,74.0639,28984.0
2022-06-01 14:30:00,80.59,80.89,80.39,80.39,14597.0,74.1007,74.3765,73.9168,73.9168,14597.0
2022-06-01 15:00:00,80.46,80.65,80.33,80.52,17137.0,73.9811,74.1558,73.8616,74.0363,17137.0
2022-06-01 15:30:00,80.53,80.6,80.01,80.02,91800.0,74.0455,74.1099,73.5674,73.5766,91800.0
2022-06-02 09:30:00,80.65,81.29,80.53,80.99,59254.0,74.1558,74.7443,74.0455,74.4685,59254.0
2022-06-02 10:00:00,81.0,81.63,80.76,80.93,30801.0,74.4777,75.0569,74.257,74.4133,30801.0
2022-06-02 10:30:00,80.93,81.5,80.88,81.5,33069.0,74.4133,74.9374,74.3673,74.9374,33069.0
2022-06-02 11:00:00,81.42,81.66,81.16,81.32,23414.0,74.8638,75.0845,74.6248,74.7719,23414.0
2022-06-02 11:30:00,81.34,81.53,81.15,81.15,8204.0,74.7903,74.965,74.6156,74.6156,8204.0
2022-06-02 12:00:00,81.16,81.41,81.03,81.36,7045.0,74.6248,74.8546,74.5052,74.8087,7045.0
2022-06-02 12:30:00,81.39,81.53,81.22,81.42,12590.0,74.8362,74.965,74.6799,74.8638,12590.0
2022-06-02 13:00:00,81.45,81.89,81.4,81.81,15901.0,74.8914,75.296,74.8454,75.2224,15901.0
2022-06-02 13:30:00,81.83,81.96,81.73,81.78,12381.0,75.2408,75.3604,75.1489,75.1948,12381.0
2022-06-02 14:00:00,81.78,81.95,81.49,81.52,32248.0,75.1948,75.3512,74.9282,74.9558,32248.0
2022-06-02 14:30:00,81.56,82.09,81.56,81.77,21870.0,74.9926,75.4799,74.9926,75.1857,21870.0
2022-06-02 15:00:00,81.8,82.06,81.8,81.91,27176.0,75.2132,75.4523,75.2132,75.3144,27176.0
2022-06-02 15:30:00,81.88,82.32,81.72,82.26,125333.0,75.2868,75.6914,75.1397,75.6362,125333.0
2022-06-03 09:30:00,79.99,80.55,79.76,80.43,71096.0,73.549,74.0639,73.3375,73.9536,71096.0
2022-06-03 10:00:00,80.43,80.75,80.03,80.16,24148.0,73.9536,74.2478,73.5858,73.7053,24148.0
2022-06-03 10:30:00,80.12,80.33,79.97,80.1,37194.0,73.6685,73.8616,73.5306,73.6501,37194.0
2022-06-03 11:00:00,80.07,80.17,79.93,80.01,41002.0,73.6225,73.7145,73.4938,73.5674,41002.0
2022-06-03 11:30:00,80.1,80.71,80.07,80.4,22439.0,73.6501,74.211,73.6225,73.926,22439.0
2022-06-03 12:00:00,80.4,80.82,80.39,80.82,18169.0,73.926,74.3121,73.9168,74.3121,18169.0
2022-06-03 12:30:00,80.81,80.89,80.49,80.89,14522.0,74.303,74.3765,74.0087,74.3765,14522.0
2022-06-03 13:00:00,80.86,81.08,80.38,80.58,15580.0,74.3489,74.5512,73.9076,74.0915,15580.0
2022-06-03 13:30:00,80.61,80.61,80.09,80.17,21776.0,74.1191,74.1191,73.6409,73.7145,21776.0
2022-06-03 14:00:00,80.17,80.4,80.11,80.32,27222.0,73.7145,73.926,73.6593,73.8524,27222.0
2022-06-03 14:30:00,80.27,80.27,79.58,79.76,45233.0,73.8064,73.8064,73.172,73.3375,45233.0
2022-06-03 15:00:00,79.76,79.8,79.42,79.5,51739.0,73.3375,73.3743,73.0249,73.0984,51739.0
2022-06-03 15:30:00,79.48,79.48,78.84,79.01,163908.0,73.08,73.08,72.4916,72.6479,163908.0
2022-06-06 09:30:00,79.68,81.22,79.56,81.22,27333.0,73.2639,74.6799,73.1536,74.6799,27333.0
2022-06-06 10:00:00,81.39,81.7,81.33,81.38,15101.0,74.8362,75.1213,74.7811,74.8271,15101.0
2022-06-06 10:30:00,81.36,81.56,81.07,81.07,22078.0,74.8087,74.9926,74.542,74.542,22078.0
2022-06-06 11:00:00,81.02,81.11,80.57,80.65,33159.0,74.496,74.5788,74.0823,74.1558,33159.0
2022-06-06 11:30:00,80.65,81.25,80.54,81.23,36691.0,74.1558,74.7075,74.0547,74.6891,36691.0
2022-06-06 12:00:00,81.25,81.28,80.84,80.9,26139.0,74.7075,74.7351,74.3305,74.3857,26139.0
2022-06-06 12:30:00,80.9,81.11,80.84,81.0,13206.0,74.3857,74.5788,74.3305,74.4777,13206.0
2022-06-06 13:00:00,80.96,80.97,80.62,80.93,12881.0,74.4409,74.4501,74.1283,74.4133,12881.0
2022-06-06 13:30:00,80.91,81.27,80.88,81.2,15839.0,74.3949,74.7259,74.3673,74.6615,15839.0
2022-06-06 14:00:00,81.21,81.21,80.85,80.91,30122.0,74.6707,74.6707,74.3397,74.3949,30122.0
2022-06-06 14:30:00,80.88,81.04,80.66,80.98,17407.0,74.3673,74.5144,74.165,74.4593,17407.0
2022-06-06 15:00:00,80.94,81.18,80.89,80.98,32840.0,74.4225,74.6432,74.3765,74.4593,32840.0
2022-06-06 15:30:00,80.96,81.25,80.94,81.06,82560.0,74.4409,74.7075,74.4225,74.5328,82560.0
2022-06-07 09:30:00,80.24,80.45,79.99,80.28,19791.0,73.7789,73.9719,73.549,73.8156,19791.0
2022-06-07 10:00:00,80.25,80.58,80.09,80.56,7124.0,73.788,74.0915,73.6409,74.0731,7124.0
2022-06-07 10:30:00,80.53,81.3,80.49,81.25,17406.0,74.0455,74.7535,74.0087,74.7075,17406.0
2022-06-07 11:00:00,81.22,81.22,80.5,80.62,31553.0,74.6799,74.6799,74.0179,74.1283,31553.0
2022-06-07 11:30:00,80.62,80.62,80.2,80.3,6313.0,74.1283,74.1283,73.7421,73.834,6313.0
2022-06-07 12:00:00,80.36,80.53,80.17,80.37,8298.0,73.8892,74.0455,73.7145,73.8984,8298.0
2022-06-07 12:30:00,80.33,80.65,80.24,80.56,8614.0,73.8616,74.1558,73.7789,74.0731,8614.0
2022-06-07 13:00:00,80.54,80.74,80.48,80.62,15072.0,74.0547,74.2386,73.9995,74.1283,15072.0
2022-06-07 13:30:00,80.6,80.7,80.54,80.7,12844.0,74.1099,74.2018,74.0547,74.2018,12844.0
2022-06-07 14:00:00,80.68,80.89,80.6,80.69,11806.0,74.1834,74.3765,74.1099,74.1926,11806.0
2022-06-07 14:30:00,80.72,80.78,80.46,80.59,9395.0,74.2202,74.2754,73.9811,74.1007,9395.0
2022-06-07 15:00:00,80.61,80.92,80.57,80.82,13547.0,74.1191,74.4041,74.0823,74.3121,13547.0
2022-06-07 15:30:00,80.78,81.08,80.78,80.88,51992.0,74.2754,74.5512,74.2754,74.3673,51992.0
2022-06-08 09:30:00,80.79,81.33,80.52,81.2,21762.0,74.2846,74.7811,74.0363,74.6615,21762.0
2022-06-08 10:00:00,81.21,81.24,80.55,80.98,13292.0,74.6707,74.6983,74.0639,74.4593,13292.0
2022-06-08 10:30:00,80.9,81.59,80.89,81.52,29394.0,74.3857,75.0201,74.3765,74.9558,29394.0
2022-06-08 11:00:00,81.55,81.56,81.09,81.09,28830.0,74.9834,74.9926,74.5604,74.5604,28830.0
2022-06-08 11:30:00,81.17,81.21,80.83,81.0,5083.0,74.634,74.6707,74.3213,74.4777,5083.0
2022-06-08 12:00:00,81.07,81.18,80.7,80.78,6611.0,74.542,74.6432,74.2018,74.2754,6611.0
2022-06-08 12:30:00,80.72,80.75,80.52,80.73,13969.0,74.2202,74.2478,74.0363,74.2294,13969.0
2022-06-08 13:00:00,80.63,80.83,80.63,80.75,5424.0,74.1374,74.3213,74.1374,74.2478,5424.0
2022-06-08 13:30:00,80.5,80.54,80.32,80.45,6823.0,74.0179,74.0547,73.8524,73.9719,6823.0
2022-06-08 14:00:00,80.46,80.53,80.24,80.37,8072.0,73.9811,74.0455,73.7789,73.8984,8072.0
2022-06-08 14:30:00,80.34,80.74,80.29,80.56,6440.0,73.8708,74.2386,73.8248,74.0731,6440.0
2022-06-08 15:00:00,80.53,80.56,80.3,80.53,12409.0,74.0455,74.0731,73.834,74.0455,12409.0
2022-06-08 15:30:00,80.56,80.7,80.41,80.48,50225.0,74.0731,74.2018,73.9352,73.9995,50225.0
2022-06-09 09:30:00,79.22,79.65,78.97,79.37,62087.0,72.841,73.2364,72.6111,72.9789,62087.0
2022-06-09 10:00:00,79.42,79.91,78.94,79.86,32559.0,73.0249,73.4754,72.5835,73.4294,32559.0
2022-06-09 10:30:00,79.92,80.03,79.39,79.56,45359.0,73.4846,73.5858,72.9973,73.1536,45359.0
2022-06-09 11:00:00,79.55,79.55,79.12,79.25,31580.0,73.1444,73.1444,72.749,72.8686,31580.0
2022-06-09 11:30:00,79.26,79.74,79.26,79.66,6752.0,72.8778,73.3191,72.8778,73.2456,6752.0
2022-06-09 12:00:00,79.66,79.66,79.29,79.57,8268.0,73.2456,73.2456,72.9053,73.1628,8268.0
2022-06-09 12:30:00,79.59,79.71,79.44,79.46,8896.0,73.1812,73.2915,73.0433,73.0617,8896.0
2022-06-09 13:00:00,79.44,79.63,79.4,79.42,17233.0,73.0433,73.218,73.0065,73.0249,17233.0
2022-06-09 13:30:00,79.23,79.7,79.23,79.7,9014.0,72.8502,73.2823,72.8502,73.2823,9014.0
2022-06-09 14:00:00,79.74,79.75,79.54,79.65,9341.0,73.3191,73.3283,73.1352,73.2364,9341.0
2022-06-09 14:30:00,79.61,79.61,78.99,78.99,25684.0,73.1996,73.1996,72.6295,72.6295,25684.0
2022-06-09 15:00:00,78.99,79.06,78.72,78.81,21548.0,72.6295,72.6939,72.3812,72.464,21548.0
2022-06-09 15:30:00,78.83,78.93,78.6,78.68,72793.0,72.4824,72.5743,72.2709,72.3445,72793.0
2022-06-10 09:30:00,76.82,77.26,76.38,76.48,56337.0,70.6342,71.0388,70.2297,70.3216,56337.0
2022-06-10 10:00:00,76.47,76.48,75.86,75.94,17821.0,70.3124,70.3216,69.7515,69.8251,17821.0
2022-06-10 10:30:00,75.83,76.4,75.83,76.07,13450.0,69.724,70.2481,69.724,69.9446,13450.0
2022-06-10 11:00:00,76.03,76.25,75.86,76.04,30373.0,69.9079,70.1101,69.7515,69.917,30373.0
2022-06-10 11:30:00,76.09,76.11,75.55,76.04,21886.0,69.963,69.9814,69.4665,69.917,21886.0
2022-06-10 12:00:00,76.02,76.34,75.78,75.78,7933.0,69.8987,70.1929,69.678,69.678,7933.0
2022-06-10 12:30:00,75.82,76.22,75.76,76.0,7920.0,69.7148,70.0826,69.6596,69.8803,7920.0
2022-06-10 13:00:00,75.96,76.17,75.76,76.15,7347.0,69.8435,70.0366,69.6596,70.0182,7347.0
2022-06-10 13:30:00,76.11,76.44,75.96,76.07,14604.0,69.9814,70.2848,69.8435,69.9446,14604.0
2022-06-10 14:00:00,76.08,76.44,76.02,76.26,13412.0,69.9538,70.2848,69.8987,70.1193,13412.0
2022-06-10 14:30:00,76.31,76.54,76.03,76.44,14687.0,70.1653,70.3768,69.9079,70.2848,14687.0
2022-06-10 15:00:00,76.44,76.55,76.08,76.37,13619.0,70.2848,70.386,69.9538,70.2205,13619.0
2022-06-10 15:30:00,76.35,76.36,75.73,75.73,70089.0,70.2021,70.2113,69.632,69.632,70089.0
2022-06-13 09:30:00,72.83,73.41,71.89,72.01,68331.0,66.9655,67.4988,66.1012,66.2116,68331.0
2022-06-13 10:00:00,71.88,72.17,71.77,71.88,33266.0,66.092,66.3587,65.9909,66.092,33266.0
2022-06-13 10:30:00,71.87,71.92,71.27,71.37,23462.0,66.0828,66.1288,65.5311,65.6231,23462.0
2022-06-13 11:00:00,71.32,71.75,71.14,71.42,47327.0,65.5771,65.9725,65.4116,65.6691,47327.0
2022-06-13 11:30:00,71.45,71.73,71.13,71.45,23951.0,65.6966,65.9541,65.4024,65.6966,23951.0
2022-06-13 12:00:00,71.45,71.68,71.28,71.56,18339.0,65.6966,65.9081,65.5403,65.7978,18339.0
2022-06-13 12:30:00,71.57,72.04,71.19,71.2,16101.0,65.807,66.2391,65.4576,65.4668,16101.0
2022-06-13 13:00:00,71.14,71.32,70.92,71.25,17175.0,65.4116,65.5771,65.2093,65.5128,17175.0
2022-06-13 13:30:00,71.3,71.91,71.16,71.7,27450.0,65.5587,66.1196,65.43,65.9265,27450.0
2022-06-13 14:00:00,71.65,71.65,71.13,71.25,7242.0,65.8805,65.8805,65.4024,65.5128,7242.0
2022-06-13 14:30:00,71.27,71.47,71.06,71.25,7450.0,65.5311,65.715,65.3381,65.5128,7450.0
2022-06-13 15:00:00,71.13,71.5,71.04,71.09,10576.0,65.4024,65.7426,65.3197,65.3656,10576.0
2022-06-13 15:30:00,71.06,71.38,70.82,71.23,76674.0,65.3381,65.6323,65.1174,65.4944,76674.0
2022-06-14 09:30:00,71.68,71.76,70.97,71.63,19219.0,65.9081,65.9817,65.2553,65.8622,19219.0
2022-06-14 10:00:00,71.73,71.75,70.67,70.72,28347.0,65.9541,65.9725,64.9795,65.0254,28347.0
2022-06-14 10:30:00,70.71,71.26,70.63,71.11,22014.0,65.0162,65.5219,64.9427,65.384,22014.0
2022-06-14 11:00:00,71.15,71.23,70.73,70.87,9762.0,65.4208,65.4944,65.0346,65.1633,9762.0
2022-06-14 11:30:00,70.85,71.0,70.7,70.9,21581.0,65.145,65.2829,65.007,65.1909,21581.0
2022-06-14 12:00:00,70.84,70.85,70.15,70.31,5438.0,65.1358,65.145,64.5013,64.6484,5438.0
2022-06-14 12:30:00,70.35,70.8,70.24,70.78,13661.0,64.6852,65.099,64.5841,65.0806,13661.0
2022-06-14 13:00:00,70.79,71.26,70.54,70.95,12618.0,65.0898,65.5219,64.8599,65.2369,12618.0
2022-06-14 13:30:00,70.93,70.93,70.31,70.35,7074.0,65.2185,65.2185,64.6484,64.6852,7074.0
2022-06-14 14:00:00,70.35,70.9,70.35,70.82,9247.0,64.6852,65.1909,64.6852,65.1174,9247.0
2022-06-14 14:30:00,70.83,70.9,70.43,70.46,7922.0,65.1266,65.1909,64.7588,64.7864,7922.0
2022-06-14 15:00:00,70.45,70.58,70.08,70.58,20662.0,64.7772,64.8967,64.437,64.8967,20662.0
2022-06-14 15:30:00,70.58,70.8,70.38,70.43,99414.0,64.8967,65.099,64.7128,64.7588,99414.0
2022-06-15 09:30:00,71.54,72.1,71.4,72.08,98433.0,65.7794,66.2943,65.6507,66.2759,98433.0
2022-06-15 10:00:00,72.11,72.72,72.07,72.13,19000.0,66.3035,66.8644,66.2667,66.3219,19000.0
2022-06-15 10:30:00,72.17,72.19,71.74,71.98,21801.0,66.3587,66.3771,65.9633,66.184,21801.0
2022-06-15 11:00:00,72.03,72.03,71.12,71.47,53752.0,66.2299,66.2299,65.3932,65.715,53752.0
2022-06-15 11:30:00,71.49,72.35,71.4,72.35,50350.0,65.7334,66.5242,65.6507,66.5242,50350.0
2022-06-15 12:00:00,72.34,72.35,72.03,72.25,27219.0,66.515,66.5242,66.2299,66.4322,27219.0
2022-06-15 12:30:00,72.31,72.32,71.86,71.94,18366.0,66.4874,66.4966,66.0736,66.1472,18366.0
2022-06-15 13:00:00,71.96,72.38,71.96,72.36,24567.0,66.1656,66.5518,66.1656,66.5334,24567.0
2022-06-15 13:30:00,72.33,72.41,71.86,72.11,7227.0,66.5058,66.5793,66.0736,66.3035,7227.0
2022-06-15 14:00:00,72.01,72.28,71.27,71.57,24215.0,66.2116,66.4598,65.5311,65.807,24215.0
2022-06-15 14:30:00,71.57,72.91,71.07,71.78,27151.0,65.807,67.0391,65.3472,66.0001,27151.0
2022-06-15 15:00:00,71.87,72.42,71.68,72.42,41010.0,66.0828,66.5885,65.9081,66.5885,41010.0
2022-06-15 15:30:00,72.52,72.82,72.1,72.26,119587.0,66.6805,66.9563,66.2943,66.4414,119587.0
2022-06-16 09:30:00,69.82,69.95,68.54,68.55,48141.0,64.1979,64.3174,63.021,63.0302,48141.0
2022-06-16 10:00:00,68.52,68.7,67.98,68.25,28287.0,63.0026,63.1681,62.5061,62.7543,28287.0
2022-06-16 10:30:00,68.14,68.18,67.0,67.31,50817.0,62.6532,62.69,61.605,61.89,50817.0
2022-06-16 11:00:00,67.34,68.08,67.34,67.79,35246.0,61.9176,62.598,61.9176,62.3314,35246.0
2022-06-16 11:30:00,67.74,67.8,67.5,67.7,19012.0,62.2854,62.3406,62.0647,62.2486,19012.0
2022-06-16 12:00:00,67.7,67.78,67.38,67.59,10286.0,62.2486,62.3222,61.9544,62.1475,10286.0
2022-06-16 12:30:00,67.6,67.63,67.31,67.36,20922.0,62.1567,62.1842,61.89,61.936,20922.0
2022-06-16 13:00:00,67.33,67.38,66.95,67.3,42752.0,61.9084,61.9544,61.559,61.8808,42752.0
2022-06-16 13:30:00,67.36,67.38,66.92,66.92,14796.0,61.936,61.9544,61.5314,61.5314,14796.0
2022-06-16 14:00:00,66.81,66.87,66.53,66.53,30223.0,61.4303,61.4854,61.1728,61.1728,30223.0
2022-06-16 14:30:00,66.49,66.7,66.25,66.43,29775.0,61.136,61.3291,60.9154,61.0809,29775.0
2022-06-16 15:00:00,66.49,66.85,66.48,66.65,23151.0,61.136,61.4671,61.1268,61.2832,23151.0
2022-06-16 15:30:00,66.64,66.91,66.4,66.85,106108.0,61.274,61.5222,61.0533,61.4671,106108.0
2022-06-17 09:30:00,68.59,69.15,68.46,68.93,70296.0,63.0669,63.5818,62.9474,63.3796,70296.0
2022-06-17 10:00:00,68.9,68.9,68.14,68.25,64915.0,63.352,63.352,62.6532,62.7543,64915.0
2022-06-17 10:30:00,68.23,68.4,67.79,68.4,43133.0,62.7359,62.8922,62.3314,62.8922,43133.0
2022-06-17 11:00:00,68.31,68.98,68.18,68.92,29786.0,62.8095,63.4255,62.69,63.3704,29786.0
2022-06-17 11:30:00,68.94,69.11,68.75,68.78,10870.0,63.3888,63.5451,63.2141,63.2416,10870.0
2022-06-17 12:00:00,68.75,69.06,68.48,68.93,15715.0,63.2141,63.4991,62.9658,63.3796,15715.0
2022-06-17 12:30:00,68.94,69.29,68.9,69.17,21891.0,63.3888,63.7106,63.352,63.6002,21891.0
2022-06-17 13:00:00,69.17,69.71,69.15,69.29,42274.0,63.6002,64.0968,63.5818,63.7106,42274.0
2022-06-17 13:30:00,69.28,69.57,69.24,69.44,19152.0,63.7014,63.968,63.6646,63.8485,19152.0
2022-06-17 14:00:00,69.45,69.8,69.45,69.72,16970.0,63.8577,64.1795,63.8577,64.106,16970.0
2022-06-17 14:30:00,69.55,69.64,69.3,69.31,39806.0,63.9496,64.0324,63.7198,63.729,39806.0
2022-06-17 15:00:00,69.36,69.6,69.09,69.56,37702.0,63.7749,63.9956,63.5267,63.9588,37702.0
2022-06-17 15:30:00,69.54,69.66,68.89,69.0,120468.0,63.9404,64.0508,63.3428,63.4439,120468.0
2022-06-21 09:30:00,74.24,74.26,72.6,73.66,183888.0,68.262,68.2804,66.754,67.7287,183888.0
2022-06-21 10:00:00,73.65,74.42,73.65,74.26,77177.0,67.7195,68.4275,67.7195,68.2804,77177.0
2022-06-21 10:30:00,74.29,75.08,74.25,74.92,50780.0,68.308,69.0343,68.2712,68.8872,50780.0
2022-06-21 11:00:00,74.9,74.9,74.53,74.79,52871.0,68.8688,68.8688,68.5286,68.7677,52871.0
2022-06-21 11:30:00,74.8,75.03,74.68,74.83,22439.0,68.7769,68.9884,68.6666,68.8045,22439.0
2022-06-21 12:00:00,74.78,74.97,74.59,74.82,19446.0,68.7585,68.9332,68.5838,68.7953,19446.0
2022-06-21 12:30:00,74.84,75.1,74.8,74.98,20907.0,68.8137,69.0527,68.7769,68.9424,20907.0
2022-06-21 13:00:00,75.04,75.18,74.83,74.84,37657.0,68.9976,69.1263,68.8045,68.8137,37657.0
2022-06-21 13:30:00,74.84,75.21,74.84,75.04,44938.0,68.8137,69.1539,68.8137,68.9976,44938.0
2022-06-21 14:00:00,75.07,75.34,74.97,75.13,39937.0,69.0252,69.2734,68.9332,69.0803,39937.0
2022-06-21 14:30:00,75.16,75.59,75.01,75.5,30898.0,69.1079,69.5033,68.97,69.4205,30898.0
2022-06-21 15:00:00,75.48,75.71,75.41,75.63,53927.0,69.4021,69.6136,69.3378,69.5401,53927.0
2022-06-21 15:30:00,75.63,75.72,75.26,75.41,185946.0,69.5401,69.6228,69.1999,69.3378,185946.0
2022-06-22 09:30:00,74.46,75.56,74.22,75.37,39438.0,68.4643,69.4757,68.2436,69.301,39438.0
2022-06-22 10:00:00,75.46,76.43,75.1,76.33,22962.0,69.3837,70.2756,69.0527,70.1837,22962.0
2022-06-22 10:30:00,76.26,76.28,75.7,75.71,12787.0,70.1193,70.1377,69.6044,69.6136,12787.0
2022-06-22 11:00:00,75.66,75.81,75.38,75.79,30303.0,69.5676,69.7056,69.3102,69.6872,30303.0
2022-06-22 11:30:00,75.87,76.09,75.07,75.08,5146.0,69.7607,69.963,69.0252,69.0343,5146.0
2022-06-22 12:00:00,74.97,75.18,74.69,75.08,12473.0,68.9332,69.1263,68.6758,69.0343,12473.0
2022-06-22 12:30:00,75.02,75.27,74.95,75.12,8510.0,68.9792,69.209,68.9148,69.0711,8510.0
2022-06-22 13:00:00,75.0,75.22,74.77,75.18,15725.0,68.9608,69.1631,68.7493,69.1263,15725.0
2022-06-22 13:30:00,75.15,75.15,74.83,74.94,8598.0,69.0987,69.0987,68.8045,68.9056,8598.0
2022-06-22 14:00:00,74.94,75.63,74.89,75.15,27860.0,68.9056,69.5401,68.8596,69.0987,27860.0
2022-06-22 14:30:00,75.19,75.39,75.05,75.32,17413.0,69.1355,69.3194,69.0068,69.255,17413.0
2022-06-22 15:00:00,75.28,75.44,75.12,75.19,13451.0,69.2182,69.3654,69.0711,69.1355,13451.0
2022-06-22 15:30:00,75.16,75.34,74.89,74.89,111229.0,69.1079,69.2734,68.8596,68.8596,111229.0
2022-06-23 09:30:00,73.86,74.2,73.48,74.2,72148.0,67.9126,68.2252,67.5632,68.2252,72148.0
2022-06-23 10:00:00,74.17,74.58,73.69,73.74,33566.0,68.1976,68.5746,67.7563,67.8022,33566.0
2022-06-23 10:30:00,73.76,73.97,73.54,73.72,33691.0,67.8206,68.0137,67.6184,67.7839,33691.0
2022-06-23 11:00:00,73.64,73.67,73.25,73.27,49275.0,67.7103,67.7379,67.3517,67.3701,49275.0
2022-06-23 11:30:00,73.32,73.45,72.99,73.02,25465.0,67.4161,67.5356,67.1126,67.1402,25465.0
2022-06-23 12:00:00,72.97,72.98,72.58,72.7,29624.0,67.0943,67.1034,66.7357,66.846,29624.0
2022-06-23 12:30:00,72.73,72.77,72.51,72.51,39366.0,66.8736,66.9104,66.6713,66.6713,39366.0
2022-06-23 13:00:00,72.54,73.13,72.4,72.94,46848.0,66.6989,67.2414,66.5701,67.0667,46848.0
2022-06-23 13:30:00,73.01,73.11,72.79,72.92,20192.0,67.131,67.223,66.9287,67.0483,20192.0
2022-06-23 14:00:00,72.93,72.96,72.69,72.88,9154.0,67.0575,67.0851,66.8368,67.0115,9154.0
2022-06-23 14:30:00,72.86,73.07,72.85,73.06,14478.0,66.9931,67.1862,66.9839,67.177,14478.0
2022-06-23 15:00:00,73.07,73.62,73.01,73.48,26844.0,67.1862,67.6919,67.131,67.5632,26844.0
2022-06-23 15:30:00,73.5,74.48,73.5,74.39,186005.0,67.5816,68.4827,67.5816,68.3999,186005.0
2022-06-24 09:30:00,75.09,75.84,74.91,75.62,18737.0,69.0435,69.7332,68.878,69.5309,18737.0
2022-06-24 10:00:00,75.65,76.32,75.64,76.31,18675.0,69.5585,70.1745,69.5493,70.1653,18675.0
2022-06-24 10:30:00,76.42,76.6,76.28,76.36,38303.0,70.2664,70.432,70.1377,70.2113,38303.0
2022-06-24 11:00:00,76.35,76.43,75.6,76.12,23862.0,70.2021,70.2756,69.5125,69.9906,23862.0
2022-06-24 11:30:00,76.1,76.36,76.09,76.24,16268.0,69.9722,70.2113,69.963,70.1009,16268.0
2022-06-24 12:00:00,76.33,76.51,76.32,76.42,19951.0,70.1837,70.3492,70.1745,70.2664,19951.0
2022-06-24 12:30:00,76.43,76.55,76.18,76.45,17819.0,70.2756,70.386,70.0458,70.294,17819.0
2022-06-24 13:00:00,76.47,76.79,76.47,76.64,10666.0,70.3124,70.6067,70.3124,70.4687,10666.0
2022-06-24 13:30:00,76.66,76.91,76.63,76.88,30697.0,70.4871,70.717,70.4595,70.6894,30697.0
2022-06-24 14:00:00,76.86,76.93,76.58,76.73,30671.0,70.671,70.7354,70.4136,70.5515,30671.0
2022-06-24 14:30:00,76.72,76.78,76.41,76.71,40337.0,70.5423,70.5975,70.2573,70.5331,40337.0
2022-06-24 15:00:00,76.66,76.69,76.35,76.49,11314.0,70.4871,70.5147,70.2021,70.3308,11314.0
2022-06-24 15:30:00,76.46,77.07,76.42,77.01,161544.0,70.3032,70.8641,70.2664,70.8089,161544.0
2022-06-27 09:30:00,75.99,76.41,75.42,75.82,54463.0,69.8711,70.2573,69.347,69.7148,54463.0
2022-06-27 10:00:00,75.79,76.73,75.79,76.18,21576.0,69.6872,70.5515,69.6872,70.0458,21576.0
2022-06-27 10:30:00,76.24,77.21,76.24,77.08,13335.0,70.1009,70.9928,70.1009,70.8733,13335.0
2022-06-27 11:00:00,77.11,77.36,76.9,77.31,28053.0,70.9009,71.1308,70.7078,71.0848,28053.0
2022-06-27 11:30:00,77.23,77.38,77.02,77.19,8556.0,71.0112,71.1491,70.8181,70.9744,8556.0
2022-06-27 12:00:00,77.2,77.31,76.94,77.02,13650.0,70.9836,71.0848,70.7446,70.8181,13650.0
2022-06-27 12:30:00,77.04,77.24,76.8,77.13,10232.0,70.8365,71.0204,70.6158,70.9193,10232.0
2022-06-27 13:00:00,77.16,77.22,76.89,76.97,10743.0,70.9469,71.002,70.6986,70.7722,10743.0
2022-06-27 13:30:00,76.98,77.01,76.75,76.97,11851.0,70.7814,70.8089,70.5699,70.7722,11851.0
2022-06-27 14:00:00,76.91,76.99,76.66,76.72,16134.0,70.717,70.7905,70.4871,70.5423,16134.0
2022-06-27 14:30:00,76.65,76.71,76.45,76.59,12389.0,70.4779,70.5331,70.294,70.4228,12389.0
2022-06-27 15:00:00,76.62,76.75,76.37,76.6,28319.0,70.4503,70.5699,70.2205,70.432,28319.0
2022-06-27 15:30:00,76.59,76.94,76.45,76.85,81998.0,70.4228,70.7446,70.294,70.6618,81998.0
2022-06-28 09:30:00,76.89,78.47,76.89,78.16,39876.0,70.6986,72.1514,70.6986,71.8663,39876.0
2022-06-28 10:00:00,78.22,78.29,77.2,77.28,29619.0,71.9215,71.9859,70.9836,71.0572,29619.0
2022-06-28 10:30:00,77.24,77.35,76.92,77.24,18278.0,71.0204,71.1216,70.7262,71.0204,18278.0
2022-06-28 11:00:00,77.21,77.27,76.49,76.69,16589.0,70.9928,71.048,70.3308,70.5147,16589.0
2022-06-28 11:30:00,76.72,76.85,76.29,76.33,7238.0,70.5423,70.6618,70.1469,70.1837,7238.0
2022-06-28 12:00:00,76.33,77.14,76.33,77.12,24932.0,70.1837,70.9285,70.1837,70.9101,24932.0
2022-06-28 12:30:00,77.13,77.5,77.06,77.38,14396.0,70.9193,71.2595,70.8549,71.1491,14396.0
2022-06-28 13:00:00,77.24,77.4,77.0,77.36,24411.0,71.0204,71.1675,70.7997,71.1308,24411.0
2022-06-28 13:30:00,77.36,77.63,77.22,77.55,59314.0,71.1308,71.379,71.002,71.3055,59314.0
2022-06-28 14:00:00,77.55,77.76,77.33,77.57,55034.0,71.3055,71.4985,71.1032,71.3238,55034.0
2022-06-28 14:30:00,77.56,77.82,77.2,77.28,30804.0,71.3147,71.5537,70.9836,71.0572,30804.0
2022-06-28 15:00:00,77.33,77.37,77.0,77.16,40941.0,71.1032,71.14,70.7997,70.9469,40941.0
2022-06-28 15:30:00,77.14,77.2,76.65,76.96,116916.0,70.9285,70.9836,70.4779,70.763,116916.0
2022-06-29 09:30:00,76.43,76.43,75.4,75.4,41882.0,70.2756,70.2756,69.3286,69.3286,41882.0
2022-06-29 10:00:00,75.45,75.53,74.56,74.69,28139.0,69.3746,69.4481,68.5562,68.6758,28139.0
2022-06-29 10:30:00,74.62,74.91,74.4,74.4,29876.0,68.6114,68.878,68.4091,68.4091,29876.0
2022-06-29 11:00:00,74.39,74.93,74.15,74.74,40956.0,68.3999,68.8964,68.1792,68.7217,40956.0
2022-06-29 11:30:00,74.62,75.07,74.62,74.99,12581.0,68.6114,69.0252,68.6114,68.9516,12581.0
2022-06-29 12:00:00,75.0,75.04,74.19,74.22,16017.0,68.9608,68.9976,68.216,68.2436,16017.0
2022-06-29 12:30:00,74.24,74.52,74.21,74.4,18587.0,68.262,68.5194,68.2344,68.4091,18587.0
2022-06-29 13:00:00,74.31,74.57,74.07,74.37,21451.0,68.3264,68.5654,68.1057,68.3815,21451.0
2022-06-29 13:30:00,74.33,74.81,74.25,74.42,16684.0,68.3447,68.7861,68.2712,68.4275,16684.0
2022-06-29 14:00:00,74.42,74.85,74.42,74.8,12922.0,68.4275,68.8229,68.4275,68.7769,12922.0
2022-06-29 14:30:00,74.76,74.76,74.37,74.57,12589.0,68.7401,68.7401,68.3815,68.5654,12589.0
2022-06-29 15:00:00,74.59,74.7,74.38,74.67,50361.0,68.5838,68.6849,68.3907,68.6574,50361.0
2022-06-29 15:30:00,74.63,74.66,74.15,74.3,133928.0,68.6206,68.6482,68.1792,68.3172,133928.0
2022-06-30 09:30:00,71.43,71.72,69.99,70.13,64168.0,65.6783,65.9449,64.3542,64.4829,64168.0
2022-06-30 10:00:00,70.12,71.04,69.77,70.84,41488.0,64.4737,65.3197,64.1519,65.1358,41488.0
2022-06-30 10:30:00,70.83,71.26,70.75,71.19,38481.0,65.1266,65.5219,65.053,65.4576,38481.0
2022-06-30 11:00:00,71.16,72.32,71.16,72.13,37056.0,65.43,66.4966,65.43,66.3219,37056.0
2022-06-30 11:30:00,72.17,72.6,72.12,72.43,12796.0,66.3587,66.754,66.3127,66.5977,12796.0
2022-06-30 12:00:00,72.42,72.48,72.01,72.31,29871.0,66.5885,66.6437,66.2116,66.4874,29871.0
2022-06-30 12:30:00,72.59,72.68,72.04,72.2,16343.0,66.7449,66.8276,66.2391,66.3863,16343.0
2022-06-30 13:00:00,72.19,72.28,71.59,72.08,15690.0,66.3771,66.4598,65.8254,66.2759,15690.0
2022-06-30 13:30:00,72.11,72.28,71.84,71.99,10913.0,66.3035,66.4598,66.0552,66.1932,10913.0
2022-06-30 14:00:00,72.0,72.0,71.69,71.82,14881.0,66.2024,66.2024,65.9173,66.0369,14881.0
2022-06-30 14:30:00,71.89,71.94,71.35,71.56,26575.0,66.1012,66.1472,65.6047,65.7978,26575.0
2022-06-30 15:00:00,71.59,71.61,71.32,71.59,45756.0,65.8254,65.8438,65.5771,65.8254,45756.0
2022-06-30 15:30:00,71.62,71.83,71.19,71.56,129584.0,65.853,66.046,65.4576,65.7978,129584.0
2022-07-01 09:30:00,71.36,73.59,71.36,73.45,40373.0,65.6139,67.6643,65.6139,67.5356,40373.0
2022-07-01 10:00:00,73.36,73.55,71.83,71.91,10953.0,67.4528,67.6275,66.046,66.1196,10953.0
2022-07-01 10:30:00,71.84,71.92,71.41,71.79,15083.0,66.0552,66.1288,65.6599,66.0093,15083.0
2022-07-01 11:00:00,71.77,72.2,71.69,71.85,21919.0,65.9909,66.3863,65.9173,66.0644,21919.0
2022-07-01 11:30:00,71.92,71.99,71.29,71.37,4239.0,66.1288,66.1932,65.5495,65.6231,4239.0
2022-07-01 12:00:00,71.38,71.88,71.33,71.83,5121.0,65.6323,66.092,65.5863,66.046,5121.0
2022-07-01 12:30:00,71.88,71.88,71.46,71.51,6664.0,66.092,66.092,65.7058,65.7518,6664.0
2022-07-01 13:00:00,71.48,71.8,71.48,71.67,5243.0,65.7242,66.0185,65.7242,65.8989,5243.0
2022-07-01 13:30:00,71.69,71.73,71.47,71.73,5826.0,65.9173,65.9541,65.715,65.9541,5826.0
2022-07-01 14:00:00,71.77,72.05,71.5,71.96,9313.0,65.9909,66.2483,65.7426,66.1656,9313.0
2022-07-01 14:30:00,71.92,72.51,71.92,72.42,41214.0,66.1288,66.6713,66.1288,66.5885,41214.0
2022-07-01 15:00:00,72.42,72.72,72.11,72.64,25872.0,66.5885,66.8644,66.3035,66.7908,25872.0
2022-07-01 15:30:00,72.61,72.94,72.46,72.65,103161.0,66.7632,67.0667,66.6253,66.8,103161.0
2022-07-05 09:30:00,69.44,69.73,68.78,69.09,79015.0,63.8485,64.1151,63.2416,63.5267,79015.0
2022-07-05 10:00:00,69.16,69.98,69.12,69.93,54300.0,63.591,64.345,63.5543,64.299,54300.0
2022-07-05 10:30:00,69.95,70.79,69.95,70.62,9635.0,64.3174,65.0898,64.3174,64.9335,9635.0
2022-07-05 11:00:00,70.57,70.67,70.08,70.19,22227.0,64.8875,64.9795,64.437,64.5381,22227.0
2022-07-05 11:30:00,70.19,70.36,69.96,70.34,6451.0,64.5381,64.6944,64.3266,64.676,6451.0
2022-07-05 12:00:00,70.37,70.73,70.29,70.53,6287.0,64.7036,65.0346,64.6301,64.8507,6287.0
2022-07-05 12:30:00,70.54,70.72,70.15,70.25,10703.0,64.8599,65.0254,64.5013,64.5933,10703.0
2022-07-05 13:00:00,70.19,70.81,70.14,70.72,11353.0,64.5381,65.1082,64.4921,65.0254,11353.0
2022-07-05 13:30:00,70.75,71.16,70.75,70.97,7105.0,65.053,65.43,65.053,65.2553,7105.0
2022-07-05 14:00:00,70.89,71.08,70.77,71.0,8590.0,65.1817,65.3564,65.0714,65.2829,8590.0
2022-07-05 14:30:00,71.01,71.29,71.01,71.12,13793.0,65.2921,65.5495,65.2921,65.3932,13793.0
2022-07-05 15:00:00,71.11,71.34,70.93,71.3,14953.0,65.384,65.5955,65.2185,65.5587,14953.0
2022-07-05 15:30:00,71.26,71.48,71.19,71.29,82635.0,65.5219,65.7242,65.4576,65.5495,82635.0
2022-07-06 09:30:00,71.75,72.13,70.48,70.71,82533.0,65.9725,66.3219,64.8048,65.0162,82533.0
2022-07-06 10:00:00,70.75,70.9,70.28,70.6,14617.0,65.053,65.1909,64.6209,64.9151,14617.0
2022-07-06 10:30:00,70.59,70.86,70.3,70.8,15347.0,64.9059,65.1542,64.6392,65.099,15347.0
2022-07-06 11:00:00,70.78,70.86,70.5,70.63,25712.0,65.0806,65.1542,64.8231,64.9427,25712.0
2022-07-06 11:30:00,70.59,70.63,70.28,70.54,13558.0,64.9059,64.9427,64.6209,64.8599,13558.0
2022-07-06 12:00:00,70.51,70.51,70.19,70.25,11900.0,64.8323,64.8323,64.5381,64.5933,11900.0
2022-07-06 12:30:00,70.26,70.53,70.26,70.53,11512.0,64.6025,64.8507,64.6025,64.8507,11512.0
2022-07-06 13:00:00,70.62,70.83,70.58,70.77,31916.0,64.9335,65.1266,64.8967,65.0714,31916.0
2022-07-06 13:30:00,70.78,70.99,70.75,70.97,23446.0,65.0806,65.2737,65.053,65.2553,23446.0
2022-07-06 14:00:00,70.91,71.11,70.56,71.03,23578.0,65.2001,65.384,64.8783,65.3105,23578.0
2022-07-06 14:30:00,71.01,71.46,71.01,71.29,21713.0,65.2921,65.7058,65.2921,65.5495,21713.0
2022-07-06 15:00:00,71.29,71.57,71.11,71.52,23399.0,65.5495,65.807,65.384,65.761,23399.0
2022-07-06 15:30:00,71.47,71.61,70.72,71.04,103971.0,65.715,65.8438,65.0254,65.3197,103971.0
2022-07-07 09:30:00,73.39,74.68,73.31,74.07,56713.0,67.4804,68.6666,67.4069,68.1057,56713.0
2022-07-07 10:00:00,73.97,74.02,73.31,73.82,25376.0,68.0137,68.0597,67.4069,67.8758,25376.0
2022-07-07 10:30:00,73.87,74.23,73.78,73.91,55638.0,67.9218,68.2528,67.839,67.9586,55638.0
2022-07-07 11:00:00,73.93,74.47,73.91,74.47,30326.0,67.9769,68.4735,67.9586,68.4735,30326.0
2022-07-07 11:30:00,74.46,74.76,74.38,74.76,16165.0,68.4643,68.7401,68.3907,68.7401,16165.0
2022-07-07 12:00:00,74.72,75.27,74.7,75.22,20574.0,68.7033,69.209,68.6849,69.1631,20574.0
2022-07-07 12:30:00,75.2,75.54,75.18,75.53,15016.0,69.1447,69.4573,69.1263,69.4481,15016.0
2022-07-07 13:00:00,75.53,75.6,75.38,75.42,25091.0,69.4481,69.5125,69.3102,69.347,25091.0
2022-07-07 13:30:00,75.41,75.57,75.39,75.53,10717.0,69.3378,69.4849,69.3194,69.4481,10717.0
2022-07-07 14:00:00,75.56,75.83,75.56,75.71,12227.0,69.4757,69.724,69.4757,69.6136,12227.0
2022-07-07 14:30:00,75.72,75.77,75.51,75.73,10435.0,69.6228,69.6688,69.4297,69.632,10435.0
2022-07-07 15:00:00,75.75,75.85,75.5,75.74,33551.0,69.6504,69.7423,69.4205,69.6412,33551.0
2022-07-07 15:30:00,75.74,75.84,75.49,75.66,96265.0,69.6412,69.7332,69.4113,69.5676,96265.0
2022-07-08 09:30:00,76.19,76.51,75.46,75.62,72631.0,70.055,70.3492,69.3837,69.5309,72631.0
2022-07-08 10:00:00,75.63,76.38,75.47,76.21,52014.0,69.5401,70.2297,69.3929,70.0734,52014.0
2022-07-08 10:30:00,76.27,76.59,76.11,76.38,11885.0,70.1285,70.4228,69.9814,70.2297,11885.0
2022-07-08 11:00:00,76.42,76.86,76.42,76.85,26507.0,70.2664,70.671,70.2664,70.6618,26507.0
2022-07-08 11:30:00,76.87,77.02,76.69,77.01,64141.0,70.6802,70.8181,70.5147,70.8089,64141.0
2022-07-08 12:00:00,77.01,77.08,75.77,75.98,75150.0,70.8089,70.8733,69.6688,69.8619,75150.0
2022-07-08 12:30:00,75.94,76.12,75.62,75.99,21192.0,69.8251,69.9906,69.5309,69.8711,21192.0
2022-07-08 13:00:00,75.99,76.01,75.7,76.01,13949.0,69.8711,69.8895,69.6044,69.8895,13949.0
2022-07-08 13:30:00,75.99,76.23,75.94,76.05,11898.0,69.8711,70.0917,69.8251,69.9262,11898.0
2022-07-08 14:00:00,76.06,76.27,75.97,76.25,8537.0,69.9354,70.1285,69.8527,70.1101,8537.0
2022-07-08 14:30:00,76.23,76.5,76.23,76.43,14601.0,70.0917,70.34,70.0917,70.2756,14601.0
2022-07-08 15:00:00,76.43,76.43,76.09,76.17,16562.0,70.2756,70.2756,69.963,70.0366,16562.0
2022-07-08 15:30:00,76.17,76.31,76.01,76.09,65858.0,70.0366,70.1653,69.8895,69.963,65858.0
2022-07-11 09:30:00,75.62,75.74,74.61,75.24,24161.0,69.5309,69.6412,68.6022,69.1815,24161.0
2022-07-11 10:00:00,75.15,75.26,74.7,74.88,18912.0,69.0987,69.1999,68.6849,68.8505,18912.0
2022-07-11 10:30:00,74.86,74.98,74.32,74.36,20936.0,68.8321,68.9424,68.3355,68.3723,20936.0
2022-07-11 11:00:00,74.34,74.64,74.27,74.32,31218.0,68.3539,68.6298,68.2896,68.3355,31218.0
2022-07-11 11:30:00,74.4,74.44,74.21,74.28,6226.0,68.4091,68.4459,68.2344,68.2988,6226.0
2022-07-11 12:00:00,74.27,74.56,74.19,74.41,7324.0,68.2896,68.5562,68.216,68.4183,7324.0
2022-07-11 12:30:00,74.42,74.6,74.33,74.54,13637.0,68.4275,68.593,68.3447,68.5378,13637.0
2022-07-11 13:00:00,74.51,74.72,74.5,74.6,9926.0,68.5102,68.7033,68.5011,68.593,9926.0
2022-07-11 13:30:00,74.6,74.81,74.6,74.65,4940.0,68.593,68.7861,68.593,68.639,4940.0
2022-07-11 14:00:00,74.6,74.6,74.32,74.4,9153.0,68.593,68.593,68.3355,68.4091,9153.0
2022-07-11 14:30:00,74.39,74.46,74.27,74.29,14547.0,68.3999,68.4643,68.2896,68.308,14547.0
2022-07-11 15:00:00,74.28,74.28,73.91,73.97,4737.0,68.2988,68.2988,67.9586,68.0137,4737.0
2022-07-11 15:30:00,73.93,73.93,73.51,73.84,67100.0,67.9769,67.9769,67.5908,67.8942,67100.0
2022-07-12 09:30:00,73.96,75.15,73.96,74.84,60891.0,68.0045,69.0987,68.0045,68.8137,60891.0
2022-07-12 10:00:00,74.9,75.76,74.58,75.6,105296.0,68.8688,69.6596,68.5746,69.5125,105296.0
2022-07-12 10:30:00,75.71,76.12,75.47,76.08,79568.0,69.6136,69.9906,69.3929,69.9538,79568.0
2022-07-12 11:00:00,76.1,76.51,76.01,76.42,35280.0,69.9722,70.3492,69.8895,70.2664,35280.0
2022-07-12 11:30:00,76.43,76.64,76.31,76.54,19942.0,70.2756,70.4687,70.1653,70.3768,19942.0
2022-07-12 12:00:00,76.57,76.86,76.56,76.81,6843.0,70.4044,70.671,70.3952,70.625,6843.0
2022-07-12 12:30:00,76.83,76.93,76.43,76.45,8245.0,70.6434,70.7354,70.2756,70.294,8245.0
2022-07-12 13:00:00,76.49,76.56,76.26,76.31,8917.0,70.3308,70.3952,70.1193,70.1653,8917.0
2022-07-12 13:30:00,76.34,76.54,76.31,76.48,8844.0,70.1929,70.3768,70.1653,70.3216,8844.0
2022-07-12 14:00:00,76.45,76.51,76.3,76.42,11821.0,70.294,70.3492,70.1561,70.2664,11821.0
2022-07-12 14:30:00,76.5,76.51,76.1,76.11,10860.0,70.34,70.3492,69.9722,69.9814,10860.0
2022-07-12 15:00:00,76.03,76.04,75.57,75.66,19906.0,69.9079,69.917,69.4849,69.5676,19906.0
2022-07-12 15:30:00,75.62,75.83,75.38,75.79,44278.0,69.5309,69.724,69.3102,69.6872,44278.0
2022-07-13 09:30:00,73.95,74.35,73.62,74.26,33723.0,67.9953,68.3631,67.6919,68.2804,33723.0
2022-07-13 10:00:00,74.06,74.43,73.48,73.77,50568.0,68.0965,68.4367,67.5632,67.8298,50568.0
2022-07-13 10:30:00,73.7,74.78,73.7,74.7,27850.0,67.7655,68.7585,67.7655,68.6849,27850.0
2022-07-13 11:00:00,74.65,74.79,74.13,74.18,24393.0,68.639,68.7677,68.1608,68.2068,24393.0
2022-07-13 11:30:00,74.1,74.16,73.9,74.06,6968.0,68.1333,68.1884,67.9494,68.0965,6968.0
2022-07-13 12:00:00,74.16,74.36,73.99,74.24,5194.0,68.1884,68.3723,68.0321,68.262,5194.0
2022-07-13 12:30:00,74.2,74.41,74.16,74.27,4394.0,68.2252,68.4183,68.1884,68.2896,4394.0
2022-07-13 13:00:00,74.22,74.44,74.07,74.18,8672.0,68.2436,68.4459,68.1057,68.2068,8672.0
2022-07-13 13:30:00,74.19,74.26,74.03,74.12,5702.0,68.216,68.2804,68.0689,68.1517,5702.0
2022-07-13 14:00:00,74.1,74.1,73.63,74.1,12188.0,68.1333,68.1333,67.7011,68.1333,12188.0
2022-07-13 14:30:00,74.15,74.21,73.78,73.98,15382.0,68.1792,68.2344,67.839,68.0229,15382.0
2022-07-13 15:00:00,73.97,73.97,73.63,73.67,31468.0,68.0137,68.0137,67.7011,67.7379,31468.0
2022-07-13 15:30:00,73.67,73.88,73.43,73.68,69071.0,67.7379,67.931,67.5172,67.7471,69071.0
2022-07-14 09:30:00,71.65,72.12,70.73,71.4,34270.0,65.8805,66.3127,65.0346,65.6507,34270.0
2022-07-14 10:00:00,71.28,71.31,71.0,71.31,33447.0,65.5403,65.5679,65.2829,65.5679,33447.0
2022-07-14 10:30:00,71.34,71.62,71.17,71.51,16415.0,65.5955,65.853,65.4392,65.7518,16415.0
2022-07-14 11:00:00,71.56,71.98,71.46,71.9,47320.0,65.7978,66.184,65.7058,66.1104,47320.0
2022-07-14 11:30:00,71.92,72.25,71.64,72.25,8103.0,66.1288,66.4322,65.8713,66.4322,8103.0
2022-07-14 12:00:00,72.18,72.24,71.46,71.46,7090.0,66.3679,66.423,65.7058,65.7058,7090.0
2022-07-14 12:30:00,71.5,71.56,71.04,71.33,13568.0,65.7426,65.7978,65.3197,65.5863,13568.0
2022-07-14 13:00:00,71.28,71.52,71.15,71.34,7289.0,65.5403,65.761,65.4208,65.5955,7289.0
2022-07-14 13:30:00,71.31,71.57,71.14,71.52,5710.0,65.5679,65.807,65.4116,65.761,5710.0
2022-07-14 14:00:00,71.51,72.01,71.45,71.98,13931.0,65.7518,66.2116,65.6966,66.184,13931.0
2022-07-14 14:30:00,71.91,72.22,71.85,71.97,15978.0,66.1196,66.4046,66.0644,66.1748,15978.0
2022-07-14 15:00:00,71.96,72.37,71.87,72.34,11430.0,66.1656,66.5426,66.0828,66.515,11430.0
2022-07-14 15:30:00,72.38,72.51,72.16,72.4,49480.0,66.5518,66.6713,66.3495,66.5701,49480.0
2022-07-15 09:30:00,73.87,74.13,72.74,72.74,15412.0,67.9218,68.1608,66.8828,66.8828,15412.0
2022-07-15 10:00:00,72.9,74.32,72.9,74.29,25838.0,67.0299,68.3355,67.0299,68.308,25838.0
2022-07-15 10:30:00,74.29,74.29,73.94,74.18,17168.0,68.308,68.308,67.9861,68.2068,17168.0
2022-07-15 11:00:00,74.25,74.54,74.21,74.43,33840.0,68.2712,68.5378,68.2344,68.4367,33840.0
2022-07-15 11:30:00,74.45,74.61,74.41,74.45,4736.0,68.4551,68.6022,68.4183,68.4551,4736.0
2022-07-15 12:00:00,74.49,74.59,74.35,74.42,6428.0,68.4919,68.5838,68.3631,68.4275,6428.0
2022-07-15 12:30:00,74.45,74.6,74.32,74.6,7236.0,68.4551,68.593,68.3355,68.593,7236.0
2022-07-15 13:00:00,74.6,74.8,74.58,74.71,8339.0,68.593,68.7769,68.5746,68.6941,8339.0
2022-07-15 13:30:00,74.7,74.72,74.5,74.67,6106.0,68.6849,68.7033,68.5011,68.6574,6106.0
2022-07-15 14:00:00,74.64,74.8,74.57,74.78,7125.0,68.6298,68.7769,68.5654,68.7585,7125.0
2022-07-15 14:30:00,74.84,74.97,74.74,74.84,7393.0,68.8137,68.9332,68.7217,68.8137,7393.0
2022-07-15 15:00:00,74.75,74.75,74.52,74.63,15730.0,68.7309,68.7309,68.5194,68.6206,15730.0
2022-07-15 15:30:00,74.63,74.66,74.23,74.45,60446.0,68.6206,68.6482,68.2528,68.4551,60446.0
2022-07-18 09:30:00,77.16,77.35,76.82,77.02,72065.0,70.9469,71.1216,70.6342,70.8181,72065.0
2022-07-18 10:00:00,77.05,77.23,76.44,77.21,33681.0,70.8457,71.0112,70.2848,70.9928,33681.0
2022-07-18 10:30:00,77.29,77.49,77.2,77.49,13336.0,71.0664,71.2503,70.9836,71.2503,13336.0
2022-07-18 11:00:00,77.51,77.51,77.07,77.24,30923.0,71.2687,71.2687,70.8641,71.0204,30923.0
2022-07-18 11:30:00,77.14,77.35,77.02,77.34,8532.0,70.9285,71.1216,70.8181,71.1124,8532.0
2022-07-18 12:00:00,77.36,77.47,77.21,77.24,18858.0,71.1308,71.2319,70.9928,71.0204,18858.0
2022-07-18 12:30:00,77.23,77.23,76.61,76.69,73507.0,71.0112,71.0112,70.4411,70.5147,73507.0
2022-07-18 13:00:00,76.66,76.69,76.32,76.51,23109.0,70.4871,70.5147,70.1745,70.3492,23109.0
2022-07-18 13:30:00,76.53,76.54,75.87,75.91,21953.0,70.3676,70.3768,69.7607,69.7975,21953.0
2022-07-18 14:00:00,75.87,75.89,75.41,75.41,26801.0,69.7607,69.7791,69.3378,69.3378,26801.0
2022-07-18 14:30:00,75.39,75.61,75.18,75.28,25481.0,69.3194,69.5217,69.1263,69.2182,25481.0
2022-07-18 15:00:00,75.3,75.65,75.23,75.62,49007.0,69.2366,69.5585,69.1723,69.5309,49007.0
2022-07-18 15:30:00,75.59,75.71,75.28,75.65,87996.0,69.5033,69.6136,69.2182,69.5585,87996.0
2022-07-19 09:30:00,78.49,79.12,78.3,79.0,75797.0,72.1698,72.749,71.9951,72.6387,75797.0
2022-07-19 10:00:00,78.91,79.95,78.68,79.69,23696.0,72.5559,73.5122,72.3445,73.2731,23696.0
2022-07-19 10:30:00,79.72,79.99,79.55,79.93,39716.0,73.3007,73.549,73.1444,73.4938,39716.0
2022-07-19 11:00:00,79.96,79.98,79.55,79.8,53272.0,73.5214,73.5398,73.1444,73.3743,53272.0
2022-07-19 11:30:00,79.79,80.02,79.74,79.85,63809.0,73.3651,73.5766,73.3191,73.4203,63809.0
2022-07-19 12:00:00,79.85,79.85,79.58,79.67,18559.0,73.4203,73.4203,73.172,73.2547,18559.0
2022-07-19 12:30:00,79.71,79.86,79.69,79.8,16840.0,73.2915,73.4294,73.2731,73.3743,16840.0
2022-07-19 13:00:00,79.85,79.86,79.56,79.79,13987.0,73.4203,73.4294,73.1536,73.3651,13987.0
2022-07-19 13:30:00,79.86,80.0,79.79,79.94,12690.0,73.4294,73.5582,73.3651,73.503,12690.0
2022-07-19 14:00:00,79.95,80.02,79.67,79.67,44810.0,73.5122,73.5766,73.2547,73.2547,44810.0
2022-07-19 14:30:00,79.7,80.0,79.63,79.89,28114.0,73.2823,73.5582,73.218,73.457,28114.0
2022-07-19 15:00:00,79.91,79.98,79.84,79.84,29246.0,73.4754,73.5398,73.4111,73.4111,29246.0
2022-07-19 15:30:00,79.87,79.96,79.64,79.91,138468.0,73.4386,73.5214,73.2272,73.4754,138468.0
2022-07-20 09:30:00,79.79,79.9,79.2,79.32,28712.0,73.3651,73.4662,72.8226,72.9329,28712.0
2022-07-20 10:00:00,79.36,79.82,79.09,79.72,31956.0,72.9697,73.3927,72.7215,73.3007,31956.0
2022-07-20 10:30:00,79.75,80.49,79.62,80.25,34692.0,73.3283,74.0087,73.2088,73.788,34692.0
2022-07-20 11:00:00,80.23,80.23,79.7,79.7,15210.0,73.7697,73.7697,73.2823,73.2823,15210.0
2022-07-20 11:30:00,79.61,79.64,79.3,79.58,23118.0,73.1996,73.2272,72.9145,73.172,23118.0
2022-07-20 12:00:00,79.62,79.79,79.51,79.54,7281.0,73.2088,73.3651,73.1076,73.1352,7281.0
2022-07-20 12:30:00,79.49,79.85,79.21,79.78,26972.0,73.0892,73.4203,72.8318,73.3559,26972.0
2022-07-20 13:00:00,79.73,79.73,79.14,79.38,14371.0,73.3099,73.3099,72.7674,72.9881,14371.0
2022-07-20 13:30:00,79.39,79.64,79.09,79.14,12370.0,72.9973,73.2272,72.7215,72.7674,12370.0
2022-07-20 14:00:00,79.19,79.38,79.08,79.38,33895.0,72.8134,72.9881,72.7123,72.9881,33895.0
2022-07-20 14:30:00,79.4,79.59,79.34,79.58,11936.0,73.0065,73.1812,72.9513,73.172,11936.0
2022-07-20 15:00:00,79.59,79.86,79.59,79.85,11213.0,73.1812,73.4294,73.1812,73.4203,11213.0
2022-07-20 15:30:00,79.84,80.09,79.66,80.02,62972.0,73.4111,73.6409,73.2456,73.5766,62972.0
2022-07-21 09:30:00,79.14,79.89,78.99,79.89,24059.0,72.7674,73.457,72.6295,73.457,24059.0
2022-07-21 10:00:00,79.74,79.99,79.36,79.58,25068.0,73.3191,73.549,72.9697,73.172,25068.0
2022-07-21 10:30:00,79.57,80.44,79.48,80.44,62965.0,73.1628,73.9627,73.08,73.9627,62965.0
2022-07-21 11:00:00,80.41,80.54,80.1,80.24,35159.0,73.9352,74.0547,73.6501,73.7789,35159.0
2022-07-21 11:30:00,80.28,81.06,80.24,81.01,19992.0,73.8156,74.5328,73.7789,74.4868,19992.0
2022-07-21 12:00:00,81.0,81.34,80.9,81.29,69417.0,74.4777,74.7903,74.3857,74.7443,69417.0
2022-07-21 12:30:00,81.24,81.45,81.19,81.36,32031.0,74.6983,74.8914,74.6524,74.8087,32031.0
2022-07-21 13:00:00,81.34,81.4,81.13,81.25,24072.0,74.7903,74.8454,74.5972,74.7075,24072.0
2022-07-21 13:30:00,81.23,81.25,80.82,80.92,58217.0,74.6891,74.7075,74.3121,74.4041,58217.0
2022-07-21 14:00:00,80.92,81.13,80.8,81.05,40903.0,74.4041,74.5972,74.2938,74.5236,40903.0
2022-07-21 14:30:00,81.03,81.03,80.62,80.79,49321.0,74.5052,74.5052,74.1283,74.2846,49321.0
2022-07-21 15:00:00,80.79,81.08,80.6,81.06,32179.0,74.2846,74.5512,74.1099,74.5328,32179.0
2022-07-21 15:30:00,81.06,81.86,81.05,81.44,135290.0,74.5328,75.2684,74.5236,74.8822,135290.0
2022-07-22 09:30:00,84.35,84.35,81.21,82.01,135485.0,77.5579,77.5579,74.6707,75.4063,135485.0
2022-07-22 10:00:00,82.0,83.17,81.92,82.44,65647.0,75.3971,76.4729,75.3236,75.8017,65647.0
2022-07-22 10:30:00,82.43,82.95,82.14,82.87,26468.0,75.7925,76.2706,75.5259,76.1971,26468.0
2022-07-22 11:00:00,82.75,83.02,82.27,82.47,28232.0,76.0867,76.335,75.6454,75.8293,28232.0
2022-07-22 11:30:00,82.42,82.42,81.72,81.94,39458.0,75.7833,75.7833,75.1397,75.342,39458.0
2022-07-22 12:00:00,81.88,81.96,81.14,81.21,34824.0,75.2868,75.3604,74.6064,74.6707,34824.0
2022-07-22 12:30:00,81.24,81.38,80.99,81.17,56383.0,74.6983,74.8271,74.4685,74.634,56383.0
2022-07-22 13:00:00,81.17,81.21,80.93,81.12,74109.0,74.634,74.6707,74.4133,74.588,74109.0
2022-07-22 13:30:00,81.09,81.72,80.98,81.66,37332.0,74.5604,75.1397,74.4593,75.0845,37332.0
2022-07-22 14:00:00,81.68,81.68,81.16,81.55,41951.0,75.1029,75.1029,74.6248,74.9834,41951.0
2022-07-22 14:30:00,81.55,81.84,81.4,81.57,20545.0,74.9834,75.25,74.8454,75.0018,20545.0
2022-07-22 15:00:00,81.56,81.88,81.48,81.88,32981.0,74.9926,75.2868,74.919,75.2868,32981.0
2022-07-22 15:30:00,81.86,82.19,81.5,82.16,130412.0,75.2684,75.5718,74.9374,75.5442,130412.0
2022-07-25 09:30:00,83.29,83.45,82.54,83.09,143587.0,76.5833,76.7304,75.8936,76.3994,143587.0
2022-07-25 10:00:00,83.09,83.25,82.6,82.74,31773.0,76.3994,76.5465,75.9488,76.0775,31773.0
2022-07-25 10:30:00,82.69,83.05,82.53,82.87,35981.0,76.0316,76.3626,75.8845,76.1971,35981.0
2022-07-25 11:00:00,82.83,82.96,82.64,82.88,66369.0,76.1603,76.2798,75.9856,76.2063,66369.0
2022-07-25 11:30:00,82.9,83.4,82.88,83.18,23829.0,76.2247,76.6844,76.2063,76.4821,23829.0
2022-07-25 12:00:00,83.16,83.35,83.08,83.34,30580.0,76.4637,76.6384,76.3902,76.6292,30580.0
2022-07-25 12:30:00,83.35,83.68,83.3,83.67,74553.0,76.6384,76.9419,76.5925,76.9327,74553.0
2022-07-25 13:00:00,83.7,83.81,83.53,83.59,24772.0,76.9602,77.0614,76.8039,76.8591,24772.0
2022-07-25 13:30:00,83.6,83.6,83.26,83.3,23932.0,76.8683,76.8683,76.5557,76.5925,23932.0
2022-07-25 14:00:00,83.3,83.61,83.28,83.49,36456.0,76.5925,76.8775,76.5741,76.7672,36456.0
2022-07-25 14:30:00,83.49,83.5,83.13,83.16,33291.0,76.7672,76.7763,76.4361,76.4637,33291.0
2022-07-25 15:00:00,83.17,83.44,83.01,83.31,28052.0,76.4729,76.7212,76.3258,76.6016,28052.0
2022-07-25 15:30:00,83.29,83.5,83.21,83.49,159139.0,76.5833,76.7763,76.5097,76.7672,159139.0
2022-07-26 09:30:00,81.14,82.02,81.14,81.85,88594.0,74.6064,75.4155,74.6064,75.2592,88594.0
2022-07-26 10:00:00,81.87,82.25,81.75,82.18,43302.0,75.2776,75.627,75.1673,75.5626,43302.0
2022-07-26 10:30:00,82.1,82.5,82.04,82.48,30579.0,75.4891,75.8569,75.4339,75.8385,30579.0
2022-07-26 11:00:00,82.5,82.62,81.77,81.96,61427.0,75.8569,75.9672,75.1857,75.3604,61427.0
2022-07-26 11:30:00,81.92,82.19,81.53,81.63,18422.0,75.3236,75.5718,74.965,75.0569,18422.0
2022-07-26 12:00:00,81.57,81.98,81.47,81.92,16427.0,75.0018,75.3787,74.9098,75.3236,16427.0
2022-07-26 12:30:00,81.94,82.43,81.86,82.32,24659.0,75.342,75.7925,75.2684,75.6914,24659.0
2022-07-26 13:00:00,82.32,82.41,82.06,82.27,28332.0,75.6914,75.7741,75.4523,75.6454,28332.0
2022-07-26 13:30:00,82.26,82.44,82.07,82.31,25084.0,75.6362,75.8017,75.4615,75.6822,25084.0
2022-07-26 14:00:00,82.34,82.57,82.22,82.23,52678.0,75.7098,75.9212,75.5994,75.6086,52678.0
2022-07-26 14:30:00,82.17,82.34,82.02,82.33,25596.0,75.5534,75.7098,75.4155,75.7006,25596.0
2022-07-26 15:00:00,82.32,82.52,82.1,82.46,36644.0,75.6914,75.8753,75.4891,75.8201,36644.0
2022-07-26 15:30:00,82.47,82.54,82.29,82.46,154590.0,75.8293,75.8936,75.6638,75.8201,154590.0
2022-07-27 09:30:00,82.98,83.08,82.48,82.89,38447.0,76.2982,76.3902,75.8385,76.2155,38447.0
2022-07-27 10:00:00,82.88,83.09,82.8,82.96,29828.0,76.2063,76.3994,76.1327,76.2798,29828.0
2022-07-27 10:30:00,82.97,83.19,82.82,82.82,48447.0,76.289,76.4913,76.1511,76.1511,48447.0
2022-07-27 11:00:00,82.83,83.15,82.77,83.11,19279.0,76.1603,76.4545,76.1051,76.4178,19279.0
2022-07-27 11:30:00,83.12,83.48,83.12,83.48,12546.0,76.4269,76.758,76.4269,76.758,12546.0
2022-07-27 12:00:00,83.46,83.69,83.43,83.66,12946.0,76.7396,76.951,76.712,76.9235,12946.0
2022-07-27 12:30:00,83.63,83.8,83.54,83.6,11871.0,76.8959,77.0522,76.8131,76.8683,11871.0
2022-07-27 13:00:00,83.62,83.8,83.57,83.71,10110.0,76.8867,77.0522,76.8407,76.9694,10110.0
2022-07-27 13:30:00,83.7,83.82,83.64,83.7,7398.0,76.9602,77.0706,76.9051,76.9602,7398.0
2022-07-27 14:00:00,83.76,83.89,83.4,83.56,11723.0,77.0154,77.1349,76.6844,76.8315,11723.0
2022-07-27 14:30:00,83.52,84.44,83.33,84.33,23096.0,76.7947,77.6407,76.62,77.5395,23096.0
2022-07-27 15:00:00,84.36,85.06,84.32,85.06,27138.0,77.5671,78.2107,77.5303,78.2107,27138.0
2022-07-27 15:30:00,85.06,85.14,84.85,84.89,83190.0,78.2107,78.2843,78.0176,78.0544,83190.0
2022-07-28 09:30:00,85.13,85.38,84.33,84.37,23849.0,78.2751,78.505,77.5395,77.5763,23849.0
2022-07-28 10:00:00,84.34,84.6,84.16,84.5,10917.0,77.5487,77.7878,77.3832,77.6958,10917.0
2022-07-28 10:30:00,84.53,85.02,84.35,84.99,8746.0,77.7234,78.174,77.5579,78.1464,8746.0
2022-07-28 11:00:00,84.96,85.45,84.94,85.32,18708.0,78.1188,78.5693,78.1004,78.4498,18708.0
2022-07-28 11:30:00,85.37,85.84,85.28,85.74,12463.0,78.4958,78.9279,78.413,78.836,12463.0
2022-07-28 12:00:00,85.77,86.21,85.65,86.19,14434.0,78.8636,79.2681,78.7532,79.2497,14434.0
2022-07-28 12:30:00,86.24,86.27,85.95,86.04,9988.0,79.2957,79.3233,79.0291,79.1118,9988.0
2022-07-28 13:00:00,85.99,86.44,85.93,86.44,9106.0,79.0658,79.4796,79.0107,79.4796,9106.0
2022-07-28 13:30:00,86.43,86.45,86.29,86.4,10604.0,79.4704,79.4888,79.3417,79.4428,10604.0
2022-07-28 14:00:00,86.32,86.41,86.17,86.38,10111.0,79.3693,79.452,79.2314,79.4244,10111.0
2022-07-28 14:30:00,86.38,86.51,86.19,86.32,32160.0,79.4244,79.544,79.2497,79.3693,32160.0
2022-07-28 15:00:00,86.33,86.35,86.1,86.22,43116.0,79.3785,79.3969,79.167,79.2773,43116.0
2022-07-28 15:30:00,86.22,86.52,86.02,86.48,107077.0,79.2773,79.5532,79.0934,79.5164,107077.0
2022-07-29 09:30:00,85.55,86.03,85.36,86.03,89622.0,78.6613,79.1026,78.4866,79.1026,89622.0
2022-07-29 10:00:00,86.04,86.12,85.54,85.64,47271.0,79.1118,79.1854,78.6521,78.744,47271.0
2022-07-29 10:30:00,85.59,85.8,85.47,85.76,20059.0,78.6981,78.8911,78.5877,78.8544,20059.0
2022-07-29 11:00:00,85.72,85.84,85.57,85.73,13624.0,78.8176,78.9279,78.6797,78.8268,13624.0
2022-07-29 11:30:00,85.72,85.97,85.53,85.61,15238.0,78.8176,79.0475,78.6429,78.7164,15238.0
2022-07-29 12:00:00,85.62,85.95,85.58,85.74,13691.0,78.7256,79.0291,78.6889,78.836,13691.0
2022-07-29 12:30:00,85.73,86.08,85.72,85.76,16044.0,78.8268,79.1486,78.8176,78.8544,16044.0
2022-07-29 13:00:00,85.78,85.84,85.57,85.6,12592.0,78.8728,78.9279,78.6797,78.7072,12592.0
2022-07-29 13:30:00,85.61,85.88,85.6,85.8,16087.0,78.7164,78.9647,78.7072,78.8911,16087.0
2022-07-29 14:00:00,85.8,85.91,85.68,85.68,18707.0,78.8911,78.9923,78.7808,78.7808,18707.0
2022-07-29 14:30:00,85.68,85.74,85.51,85.63,18673.0,78.7808,78.836,78.6245,78.7348,18673.0
2022-07-29 15:00:00,85.61,85.88,85.55,85.87,22315.0,78.7164,78.9647,78.6613,78.9555,22315.0
2022-07-29 15:30:00,85.9,86.2,85.85,86.05,96519.0,78.9831,79.2589,78.9371,79.121,96519.0
2022-08-01 09:30:00,85.0,85.58,84.7,85.51,48930.0,78.1556,78.6889,77.8797,78.6245,48930.0
2022-08-01 10:00:00,85.41,85.78,85.09,85.21,28375.0,78.5325,78.8728,78.2383,78.3487,28375.0
2022-08-01 10:30:00,85.22,86.36,85.21,86.27,32643.0,78.3578,79.4061,78.3487,79.3233,32643.0
2022-08-01 11:00:00,86.25,86.26,85.53,85.7,27871.0,79.3049,79.3141,78.6429,78.7992,27871.0
2022-08-01 11:30:00,85.62,85.83,85.41,85.7,13739.0,78.7256,78.9187,78.5325,78.7992,13739.0
2022-08-01 12:00:00,85.64,85.79,85.43,85.69,10624.0,78.744,78.8819,78.5509,78.79,10624.0
2022-08-01 12:30:00,85.73,85.83,85.59,85.78,12712.0,78.8268,78.9187,78.6981,78.8728,12712.0
2022-08-01 13:00:00,85.77,85.77,85.35,85.36,11746.0,78.8636,78.8636,78.4774,78.4866,11746.0
2022-08-01 13:30:00,85.33,85.42,85.21,85.38,12846.0,78.459,78.5417,78.3487,78.505,12846.0
2022-08-01 14:00:00,85.41,85.65,85.3,85.45,16336.0,78.5325,78.7532,78.4314,78.5693,16336.0
2022-08-01 14:30:00,85.46,85.72,85.33,85.62,15625.0,78.5785,78.8176,78.459,78.7256,15625.0
2022-08-01 15:00:00,85.6,85.6,85.24,85.27,18474.0,78.7072,78.7072,78.3762,78.4038,18474.0
2022-08-01 15:30:00,85.26,85.42,85.12,85.2,164957.0,78.3946,78.5417,78.2659,78.3395,164957.0
2022-08-02 09:30:00,84.63,84.88,84.22,84.35,38643.0,77.8154,78.0452,77.4384,77.5579,38643.0
2022-08-02 10:00:00,84.3,84.4,83.94,84.4,35071.0,77.5119,77.6039,77.1809,77.6039,35071.0
2022-08-02 10:30:00,84.45,84.62,84.22,84.41,41699.0,77.6498,77.8062,77.4384,77.6131,41699.0
2022-08-02 11:00:00,84.44,84.51,84.07,84.44,23147.0,77.6407,77.705,77.3004,77.6407,23147.0
2022-08-02 11:30:00,84.45,84.49,84.2,84.25,20524.0,77.6498,77.6866,77.42,77.466,20524.0
2022-08-02 12:00:00,84.24,84.85,84.22,84.74,37940.0,77.4568,78.0176,77.4384,77.9165,37940.0
2022-08-02 12:30:00,84.74,84.92,84.61,84.64,25847.0,77.9165,78.082,77.797,77.8246,25847.0
2022-08-02 13:00:00,84.7,84.81,84.34,84.34,13581.0,77.8797,77.9809,77.5487,77.5487,13581.0
2022-08-02 13:30:00,84.28,84.32,83.97,84.32,14139.0,77.4935,77.5303,77.2085,77.5303,14139.0
2022-08-02 14:00:00,84.27,84.58,84.19,84.51,15709.0,77.4843,77.7694,77.4108,77.705,15709.0
2022-08-02 14:30:00,84.54,84.69,84.21,84.25,16557.0,77.7326,77.8705,77.4292,77.466,16557.0
2022-08-02 15:00:00,84.24,84.3,83.88,84.11,22270.0,77.4568,77.5119,77.1257,77.3372,22270.0
2022-08-02 15:30:00,84.11,84.17,83.71,83.78,75613.0,77.3372,77.3924,76.9694,77.0338,75613.0
2022-08-03 09:30:00,84.2,84.83,84.12,84.26,31192.0,77.42,77.9993,77.3464,77.4751,31192.0
2022-08-03 10:00:00,84.19,84.63,84.05,84.63,25584.0,77.4108,77.8154,77.2821,77.8154,25584.0
2022-08-03 10:30:00,84.72,84.79,84.33,84.46,14348.0,77.8981,77.9625,77.5395,77.659,14348.0
2022-08-03 11:00:00,84.52,84.8,84.4,84.75,28782.0,77.7142,77.9717,77.6039,77.9257,28782.0
2022-08-03 11:30:00,84.75,84.82,84.58,84.64,23841.0,77.9257,77.9901,77.7694,77.8246,23841.0
2022-08-03 12:00:00,84.55,84.91,84.5,84.9,9341.0,77.7418,78.0728,77.6958,78.0636,9341.0
2022-08-03 12:30:00,84.85,85.3,84.85,85.3,9054.0,78.0176,78.4314,78.0176,78.4314,9054.0
2022-08-03 13:00:00,85.29,85.48,85.25,85.47,11786.0,78.4222,78.5969,78.3854,78.5877,11786.0
2022-08-03 13:30:00,85.49,85.55,85.31,85.33,15011.0,78.6061,78.6613,78.4406,78.459,15011.0
2022-08-03 14:00:00,85.3,85.59,85.29,85.49,21233.0,78.4314,78.6981,78.4222,78.6061,21233.0
2022-08-03 14:30:00,85.5,85.62,85.33,85.62,22474.0,78.6153,78.7256,78.459,78.7256,22474.0
2022-08-03 15:00:00,85.63,85.67,85.39,85.39,32068.0,78.7348,78.7716,78.5142,78.5142,32068.0
2022-08-03 15:30:00,85.4,85.43,85.08,85.08,68878.0,78.5234,78.5509,78.2291,78.2291,68878.0
2022-08-04 09:30:00,84.03,84.04,83.08,83.29,105608.0,77.2637,77.2729,76.3902,76.5833,105608.0
2022-08-04 10:00:00,83.28,83.36,82.45,82.68,39713.0,76.5741,76.6476,75.8109,76.0224,39713.0
2022-08-04 10:30:00,82.7,82.78,82.25,82.36,32673.0,76.0408,76.1143,75.627,75.7281,32673.0
2022-08-04 11:00:00,82.38,82.5,81.78,81.85,78850.0,75.7465,75.8569,75.1948,75.2592,78850.0
2022-08-04 11:30:00,81.89,81.99,81.19,81.23,61653.0,75.296,75.3879,74.6524,74.6891,61653.0
2022-08-04 12:00:00,81.23,81.7,81.07,81.58,48063.0,74.6891,75.1213,74.542,75.011,48063.0
2022-08-04 12:30:00,81.58,81.74,81.44,81.72,41068.0,75.011,75.1581,74.8822,75.1397,41068.0
2022-08-04 13:00:00,81.72,81.87,81.67,81.86,33599.0,75.1397,75.2776,75.0937,75.2684,33599.0
2022-08-04 13:30:00,81.85,81.96,81.64,81.71,18376.0,75.2592,75.3604,75.0661,75.1305,18376.0
2022-08-04 14:00:00,81.73,81.76,81.43,81.59,25613.0,75.1489,75.1765,74.873,75.0201,25613.0
2022-08-04 14:30:00,81.6,81.64,81.14,81.14,46268.0,75.0293,75.0661,74.6064,74.6064,46268.0
2022-08-04 15:00:00,81.08,81.31,80.97,81.11,38758.0,74.5512,74.7627,74.4501,74.5788,38758.0
2022-08-04 15:30:00,81.09,81.24,80.98,81.13,142837.0,74.5604,74.6983,74.4593,74.5972,142837.0
2022-08-05 09:30:00,79.95,80.13,79.63,80.03,85779.0,73.5122,73.6777,73.218,73.5858,85779.0
2022-08-05 10:00:00,80.08,80.42,79.91,80.13,61539.0,73.6317,73.9444,73.4754,73.6777,61539.0
2022-08-05 10:30:00,80.11,80.14,79.64,79.64,79974.0,73.6593,73.6869,73.2272,73.2272,79974.0
2022-08-05 11:00:00,79.64,79.65,78.63,78.65,47484.0,73.2272,73.2364,72.2985,72.3169,47484.0
2022-08-05 11:30:00,78.65,78.79,78.32,78.43,30929.0,72.3169,72.4456,72.0135,72.1146,30929.0
2022-08-05 12:00:00,78.4,78.77,78.35,78.58,42658.0,72.087,72.4272,72.041,72.2525,42658.0
2022-08-05 12:30:00,78.54,78.99,78.43,78.93,30130.0,72.2157,72.6295,72.1146,72.5743,30130.0
2022-08-05 13:00:00,78.91,79.04,78.81,78.81,34105.0,72.5559,72.6755,72.464,72.464,34105.0
2022-08-05 13:30:00,78.78,78.99,78.63,78.7,20080.0,72.4364,72.6295,72.2985,72.3629,20080.0
2022-08-05 14:00:00,78.68,78.86,78.62,78.71,22640.0,72.3445,72.51,72.2893,72.3721,22640.0
2022-08-05 14:30:00,78.69,78.9,78.56,78.63,24054.0,72.3537,72.5468,72.2341,72.2985,24054.0
2022-08-05 15:00:00,78.63,78.7,78.5,78.58,35639.0,72.2985,72.3629,72.179,72.2525,35639.0
2022-08-05 15:30:00,78.6,78.78,78.49,78.64,124449.0,72.2709,72.4364,72.1698,72.3077,124449.0
2022-08-08 09:30:00,80.25,80.97,80.23,80.53,42073.0,73.788,74.4501,73.7697,74.0455,42073.0
2022-08-08 10:00:00,80.61,81.1,80.53,81.06,24431.0,74.1191,74.5696,74.0455,74.5328,24431.0
2022-08-08 10:30:00,81.06,81.45,80.93,81.3,43954.0,74.5328,74.8914,74.4133,74.7535,43954.0
2022-08-08 11:00:00,81.33,81.67,81.21,81.67,20769.0,74.7811,75.0937,74.6707,75.0937,20769.0
2022-08-08 11:30:00,81.64,81.66,80.98,81.31,18257.0,75.0661,75.0845,74.4593,74.7627,18257.0
2022-08-08 12:00:00,81.33,81.39,80.74,80.74,36323.0,74.7811,74.8362,74.2386,74.2386,36323.0
2022-08-08 12:30:00,80.73,81.06,80.53,80.88,69338.0,74.2294,74.5328,74.0455,74.3673,69338.0
2022-08-08 13:00:00,80.83,81.23,80.81,80.94,17448.0,74.3213,74.6891,74.303,74.4225,17448.0
2022-08-08 13:30:00,80.97,81.06,80.81,80.96,37644.0,74.4501,74.5328,74.303,74.4409,37644.0
2022-08-08 14:00:00,80.88,81.05,80.72,80.88,26728.0,74.3673,74.5236,74.2202,74.3673,26728.0
2022-08-08 14:30:00,80.89,81.0,80.62,80.84,19664.0,74.3765,74.4777,74.1283,74.3305,19664.0
2022-08-08 15:00:00,80.83,81.15,80.8,81.08,29948.0,74.3213,74.6156,74.2938,74.5512,29948.0
2022-08-08 15:30:00,81.04,81.29,80.93,81.29,83826.0,74.5144,74.7443,74.4133,74.7443,83826.0
2022-08-09 09:30:00,80.78,80.78,80.11,80.18,12178.0,74.2754,74.2754,73.6593,73.7237,12178.0
2022-08-09 10:00:00,80.11,80.25,79.89,80.22,14208.0,73.6593,73.788,73.457,73.7605,14208.0
2022-08-09 10:30:00,80.2,80.48,80.13,80.25,21517.0,73.7421,73.9995,73.6777,73.788,21517.0
2022-08-09 11:00:00,80.23,80.44,79.99,80.3,13885.0,73.7697,73.9627,73.549,73.834,13885.0
2022-08-09 11:30:00,80.22,80.27,79.95,80.06,9050.0,73.7605,73.8064,73.5122,73.6133,9050.0
2022-08-09 12:00:00,80.07,80.07,79.37,79.37,8281.0,73.6225,73.6225,72.9789,72.9789,8281.0
2022-08-09 12:30:00,79.37,79.5,79.37,79.48,6075.0,72.9789,73.0984,72.9789,73.08,6075.0
2022-08-09 13:00:00,79.56,79.88,79.47,79.66,13657.0,73.1536,73.4478,73.0709,73.2456,13657.0
2022-08-09 13:30:00,79.62,80.02,79.55,80.02,12533.0,73.2088,73.5766,73.1444,73.5766,12533.0
2022-08-09 14:00:00,79.94,80.01,79.64,79.72,12762.0,73.503,73.5674,73.2272,73.3007,12762.0
2022-08-09 14:30:00,79.74,79.98,79.74,79.88,11906.0,73.3191,73.5398,73.3191,73.4478,11906.0
2022-08-09 15:00:00,79.87,79.89,79.72,79.72,10381.0,73.4386,73.457,73.3007,73.3007,10381.0
2022-08-09 15:30:00,79.74,80.08,79.65,80.06,56622.0,73.3191,73.6317,73.2364,73.6133,56622.0
2022-08-10 09:30:00,82.47,82.73,82.18,82.34,16779.0,75.8293,76.0683,75.5626,75.7098,16779.0
2022-08-10 10:00:00,82.38,82.8,82.21,82.6,15164.0,75.7465,76.1327,75.5902,75.9488,15164.0
2022-08-10 10:30:00,82.62,83.21,82.6,83.16,34587.0,75.9672,76.5097,75.9488,76.4637,34587.0
2022-08-10 11:00:00,83.19,83.5,83.04,83.07,17037.0,76.4913,76.7763,76.3534,76.381,17037.0
2022-08-10 11:30:00,83.09,83.2,82.85,83.03,8866.0,76.3994,76.5005,76.1787,76.3442,8866.0
2022-08-10 12:00:00,83.02,83.16,82.74,82.95,8458.0,76.335,76.4637,76.0775,76.2706,8458.0
2022-08-10 12:30:00,82.94,83.03,82.86,82.96,9760.0,76.2614,76.3442,76.1879,76.2798,9760.0
2022-08-10 13:00:00,82.93,83.38,82.89,83.08,11651.0,76.2522,76.666,76.2155,76.3902,11651.0
2022-08-10 13:30:00,83.09,83.37,83.04,83.26,9764.0,76.3994,76.6568,76.3534,76.5557,9764.0
2022-08-10 14:00:00,83.32,83.4,82.86,82.96,19666.0,76.6108,76.6844,76.1879,76.2798,19666.0
2022-08-10 14:30:00,82.93,83.01,82.83,82.83,13713.0,76.2522,76.3258,76.1603,76.1603,13713.0
2022-08-10 15:00:00,82.84,83.09,82.69,83.03,20534.0,76.1695,76.3994,76.0316,76.3442,20534.0
2022-08-10 15:30:00,83.03,83.24,82.95,83.21,54799.0,76.3442,76.5373,76.2706,76.5097,54799.0
2022-08-11 09:30:00,84.15,84.36,83.45,83.75,48640.0,77.374,77.5671,76.7304,77.0062,48640.0
2022-08-11 10:00:00,83.75,84.34,83.74,83.97,10442.0,77.0062,77.5487,76.997,77.2085,10442.0
2022-08-11 10:30:00,83.98,84.26,83.66,83.87,22896.0,77.2177,77.4751,76.9235,77.1166,22896.0
2022-08-11 11:00:00,83.89,83.97,83.45,83.72,14968.0,77.1349,77.2085,76.7304,76.9786,14968.0
2022-08-11 11:30:00,83.72,84.34,83.71,84.25,13687.0,76.9786,77.5487,76.9694,77.466,13687.0
2022-08-11 12:00:00,84.24,84.45,83.96,84.41,10941.0,77.4568,77.6498,77.1993,77.6131,10941.0
2022-08-11 12:30:00,84.42,84.57,84.34,84.54,7330.0,77.6223,77.7602,77.5487,77.7326,7330.0
2022-08-11 13:00:00,84.56,84.72,84.5,84.54,5213.0,77.751,77.8981,77.6958,77.7326,5213.0
2022-08-11 13:30:00,84.56,84.63,84.43,84.59,5970.0,77.751,77.8154,77.6315,77.7786,5970.0
2022-08-11 14:00:00,84.62,84.78,84.52,84.77,6421.0,77.8062,77.9533,77.7142,77.9441,6421.0
2022-08-11 14:30:00,84.7,84.7,84.22,84.3,7983.0,77.8797,77.8797,77.4384,77.5119,7983.0
2022-08-11 15:00:00,84.37,84.47,84.27,84.4,10457.0,77.5763,77.6682,77.4843,77.6039,10457.0
2022-08-11 15:30:00,84.33,84.55,84.25,84.35,40314.0,77.5395,77.7418,77.466,77.5579,40314.0
2022-08-12 09:30:00,84.91,84.91,84.18,84.19,19090.0,78.0728,78.0728,77.4016,77.4108,19090.0
2022-08-12 10:00:00,83.99,84.19,83.85,84.08,13366.0,77.2269,77.4108,77.0982,77.3096,13366.0
2022-08-12 10:30:00,84.04,84.31,83.86,84.26,8482.0,77.2729,77.5211,77.1074,77.4751,8482.0
2022-08-12 11:00:00,84.26,84.77,84.25,84.65,18337.0,77.4751,77.9441,77.466,77.8337,18337.0
2022-08-12 11:30:00,84.61,84.89,84.59,84.82,6200.0,77.797,78.0544,77.7786,77.9901,6200.0
2022-08-12 12:00:00,84.86,85.23,84.86,85.2,13472.0,78.0268,78.367,78.0268,78.3395,13472.0
2022-08-12 12:30:00,85.21,85.39,85.1,85.15,22651.0,78.3487,78.5142,78.2475,78.2935,22651.0
2022-08-12 13:00:00,85.15,85.15,84.69,84.7,12933.0,78.2935,78.2935,77.8705,77.8797,12933.0
2022-08-12 13:30:00,84.73,84.94,84.64,84.76,12507.0,77.9073,78.1004,77.8246,77.9349,12507.0
2022-08-12 14:00:00,84.77,85.0,84.77,84.97,12034.0,77.9441,78.1556,77.9441,78.128,12034.0
2022-08-12 14:30:00,85.0,85.16,84.89,85.02,13021.0,78.1556,78.3027,78.0544,78.174,13021.0
2022-08-12 15:00:00,85.01,85.25,85.01,85.2,44688.0,78.1648,78.3854,78.1648,78.3395,44688.0
2022-08-12 15:30:00,85.22,85.33,85.13,85.23,59402.0,78.3578,78.459,78.2751,78.367,59402.0
2022-08-15 09:30:00,82.94,83.79,82.94,83.79,36358.0,76.2614,77.043,76.2614,77.043,36358.0
2022-08-15 10:00:00,83.79,83.95,83.44,83.48,25341.0,77.043,77.1901,76.7212,76.758,25341.0
2022-08-15 10:30:00,83.46,83.62,83.35,83.5,13831.0,76.7396,76.8867,76.6384,76.7763,13831.0
2022-08-15 11:00:00,83.47,83.76,83.32,83.76,11164.0,76.7488,77.0154,76.6108,77.0154,11164.0
2022-08-15 11:30:00,83.79,84.41,83.79,84.35,10162.0,77.043,77.6131,77.043,77.5579,10162.0
2022-08-15 12:00:00,84.31,84.38,84.26,84.3,9429.0,77.5211,77.5855,77.4751,77.5119,9429.0
2022-08-15 12:30:00,84.27,84.4,84.24,84.33,8436.0,77.4843,77.6039,77.4568,77.5395,8436.0
2022-08-15 13:00:00,84.29,84.45,83.73,83.76,12708.0,77.5027,77.6498,76.9878,77.0154,12708.0
2022-08-15 13:30:00,83.8,83.8,83.51,83.77,23800.0,77.0522,77.0522,76.7855,77.0246,23800.0
2022-08-15 14:00:00,83.78,83.79,83.58,83.73,8686.0,77.0338,77.043,76.8499,76.9878,8686.0
2022-08-15 14:30:00,83.76,84.08,83.71,84.08,7364.0,77.0154,77.3096,76.9694,77.3096,7364.0
2022-08-15 15:00:00,84.09,84.09,83.77,84.0,10708.0,77.3188,77.3188,77.0246,77.2361,10708.0
2022-08-15 15:30:00,83.99,84.16,83.94,84.09,59172.0,77.2269,77.3832,77.1809,77.3188,59172.0
2022-08-16 09:30:00,83.94,84.36,83.9,84.31,15919.0,77.1809,77.5671,77.1441,77.5211,15919.0
2022-08-16 10:00:00,84.27,84.59,84.12,84.49,12188.0,77.4843,77.7786,77.3464,77.6866,12188.0
2022-08-16 10:30:00,84.51,84.59,84.38,84.47,18010.0,77.705,77.7786,77.5855,77.6682,18010.0
2022-08-16 11:00:00,84.49,84.88,84.49,84.85,29526.0,77.6866,78.0452,77.6866,78.0176,29526.0
2022-08-16 11:30:00,84.85,85.37,84.85,85.31,6737.0,78.0176,78.4958,78.0176,78.4406,6737.0
2022-08-16 12:00:00,85.36,85.39,85.03,85.04,7700.0,78.4866,78.5142,78.1831,78.1923,7700.0
2022-08-16 12:30:00,85.04,85.1,84.86,84.88,6174.0,78.1923,78.2475,78.0268,78.0452,6174.0
2022-08-16 13:00:00,84.89,85.24,84.89,85.22,3755.0,78.0544,78.3762,78.0544,78.3578,3755.0
2022-08-16 13:30:00,85.19,85.38,85.19,85.34,5282.0,78.3303,78.505,78.3303,78.4682,5282.0
2022-08-16 14:00:00,85.33,85.6,85.29,85.5,8653.0,78.459,78.7072,78.4222,78.6153,8653.0
2022-08-16 14:30:00,85.47,85.47,84.85,84.99,8253.0,78.5877,78.5877,78.0176,78.1464,8253.0
2022-08-16 15:00:00,84.99,85.47,84.85,85.44,20154.0,78.1464,78.5877,78.0176,78.5601,20154.0
2022-08-16 15:30:00,85.44,85.74,85.43,85.51,90942.0,78.5601,78.836,78.5509,78.6245,90942.0
2022-08-17 09:30:00,83.34,83.49,82.09,82.19,47938.0,76.6292,76.7672,75.4799,75.5718,47938.0
2022-08-17 10:00:00,82.15,82.24,81.87,82.1,15643.0,75.5351,75.6178,75.2776,75.4891,15643.0
2022-08-17 10:30:00,82.11,82.11,81.49,81.56,27983.0,75.4983,75.4983,74.9282,74.9926,27983.0
2022-08-17 11:00:00,81.55,81.74,81.49,81.62,29266.0,74.9834,75.1581,74.9282,75.0477,29266.0
2022-08-17 11:30:00,81.59,81.86,81.53,81.73,12404.0,75.0201,75.2684,74.965,75.1489,12404.0
2022-08-17 12:00:00,81.72,81.91,81.68,81.91,8203.0,75.1397,75.3144,75.1029,75.3144,8203.0
2022-08-17 12:30:00,81.9,82.06,81.87,82.02,9553.0,75.3052,75.4523,75.2776,75.4155,9553.0
2022-08-17 13:00:00,82.06,82.25,81.71,82.18,12135.0,75.4523,75.627,75.1305,75.5626,12135.0
2022-08-17 13:30:00,82.2,82.51,82.19,82.37,4316.0,75.581,75.8661,75.5718,75.7373,4316.0
2022-08-17 14:00:00,82.47,82.85,82.27,82.79,10610.0,75.8293,76.1787,75.6454,76.1235,10610.0
2022-08-17 14:30:00,82.79,82.95,82.57,82.59,7191.0,76.1235,76.2706,75.9212,75.9396,7191.0
2022-08-17 15:00:00,82.61,82.74,82.3,82.39,13775.0,75.958,76.0775,75.673,75.7557,13775.0
2022-08-17 15:30:00,82.35,82.38,82.09,82.21,51198.0,75.7189,75.7465,75.4799,75.5902,51198.0
2022-08-18 09:30:00,82.21,82.71,81.94,82.58,20957.0,75.5902,76.05,75.342,75.9304,20957.0
2022-08-18 10:00:00,82.59,83.05,82.32,82.88,16587.0,75.9396,76.3626,75.6914,76.2063,16587.0
2022-08-18 10:30:00,82.89,83.44,82.78,83.34,11741.0,76.2155,76.7212,76.1143,76.6292,11741.0
2022-08-18 11:00:00,83.38,83.58,83.22,83.42,21677.0,76.666,76.8499,76.5189,76.7028,21677.0
2022-08-18 11:30:00,83.45,84.0,83.45,83.95,15387.0,76.7304,77.2361,76.7304,77.1901,15387.0
2022-08-18 12:00:00,83.84,84.21,83.62,83.62,15093.0,77.089,77.4292,76.8867,76.8867,15093.0
2022-08-18 12:30:00,83.57,83.85,83.57,83.79,14739.0,76.8407,77.0982,76.8407,77.043,14739.0
2022-08-18 13:00:00,83.82,84.17,83.75,84.14,16296.0,77.0706,77.3924,77.0062,77.3648,16296.0
2022-08-18 13:30:00,84.16,84.23,84.0,84.23,19104.0,77.3832,77.4476,77.2361,77.4476,19104.0
2022-08-18 14:00:00,84.23,84.42,84.17,84.38,14621.0,77.4476,77.6223,77.3924,77.5855,14621.0
2022-08-18 14:30:00,84.4,84.4,84.1,84.1,15214.0,77.6039,77.6039,77.328,77.328,15214.0
2022-08-18 15:00:00,84.1,84.6,84.09,84.59,18354.0,77.328,77.7878,77.3188,77.7786,18354.0
2022-08-18 15:30:00,84.57,84.77,84.4,84.41,77759.0,77.7602,77.9441,77.6039,77.6131,77759.0
2022-08-19 09:30:00,82.62,82.79,82.07,82.17,25572.0,75.9672,76.1235,75.4615,75.5534,25572.0
2022-08-19 10:00:00,82.2,82.35,81.93,82.35,15121.0,75.581,75.7189,75.3328,75.7189,15121.0
2022-08-19 10:30:00,82.37,82.6,81.93,82.01,13689.0,75.7373,75.9488,75.3328,75.4063,13689.0
2022-08-19 11:00:00,81.96,82.08,81.67,82.08,17811.0,75.3604,75.4707,75.0937,75.4707,17811.0
2022-08-19 11:30:00,82.11,82.71,82.11,82.43,6933.0,75.4983,76.05,75.4983,75.7925,6933.0
2022-08-19 12:00:00,82.39,82.46,82.05,82.05,7131.0,75.7557,75.8201,75.4431,75.4431,7131.0
2022-08-19 12:30:00,82.12,82.3,82.03,82.24,8089.0,75.5075,75.673,75.4247,75.6178,8089.0
2022-08-19 13:00:00,82.24,82.24,82.07,82.15,11082.0,75.6178,75.6178,75.4615,75.5351,11082.0
2022-08-19 13:30:00,82.14,82.14,81.9,81.93,7637.0,75.5259,75.5259,75.3052,75.3328,7637.0
2022-08-19 14:00:00,81.93,81.93,81.51,81.8,10759.0,75.3328,75.3328,74.9466,75.2132,10759.0
2022-08-19 14:30:00,81.75,81.85,81.6,81.63,7880.0,75.1673,75.2592,75.0293,75.0569,7880.0
2022-08-19 15:00:00,81.6,82.0,81.55,82.0,14299.0,75.0293,75.3971,74.9834,75.3971,14299.0
2022-08-19 15:30:00,81.94,82.09,81.82,82.02,58024.0,75.342,75.4799,75.2316,75.4155,58024.0
2022-08-22 09:30:00,79.05,79.42,77.64,77.74,134928.0,72.6847,73.0249,71.3882,71.4802,134928.0
2022-08-22 10:00:00,77.7,77.77,77.38,77.52,35374.0,71.4434,71.5077,71.1491,71.2779,35374.0
2022-08-22 10:30:00,77.5,77.78,77.46,77.58,20015.0,71.2595,71.5169,71.2227,71.333,20015.0
2022-08-22 11:00:00,77.6,77.95,77.6,77.78,17037.0,71.3514,71.6732,71.3514,71.5169,17037.0
2022-08-22 11:30:00,77.77,78.09,77.75,78.0,15420.0,71.5077,71.802,71.4894,71.7192,15420.0
2022-08-22 12:00:00,78.02,78.03,77.62,77.62,9192.0,71.7376,71.7468,71.3698,71.3698,9192.0
2022-08-22 12:30:00,77.61,77.67,77.38,77.57,9756.0,71.3606,71.4158,71.1491,71.3238,9756.0
2022-08-22 13:00:00,77.59,77.59,77.08,77.09,17529.0,71.3422,71.3422,70.8733,70.8825,17529.0
2022-08-22 13:30:00,77.06,77.08,76.82,77.03,19917.0,70.8549,70.8733,70.6342,70.8273,19917.0
2022-08-22 14:00:00,77.01,77.05,76.42,76.67,63889.0,70.8089,70.8457,70.2664,70.4963,63889.0
2022-08-22 14:30:00,76.66,76.76,76.39,76.39,19615.0,70.4871,70.5791,70.2389,70.2389,19615.0
2022-08-22 15:00:00,76.39,76.64,76.38,76.44,37315.0,70.2389,70.4687,70.2297,70.2848,37315.0
2022-08-22 15:30:00,76.44,76.64,76.41,76.62,115205.0,70.2848,70.4687,70.2573,70.4503,115205.0
2022-08-23 09:30:00,77.51,78.59,77.45,78.23,31772.0,71.2687,72.2617,71.2135,71.9307,31772.0
2022-08-23 10:00:00,78.2,79.57,78.07,79.22,78466.0,71.9031,73.1628,71.7836,72.841,78466.0
2022-08-23 10:30:00,79.22,79.7,79.14,79.45,60054.0,72.841,73.2823,72.7674,73.0525,60054.0
2022-08-23 11:00:00,79.43,79.74,79.21,79.55,16394.0,73.0341,73.3191,72.8318,73.1444,16394.0
2022-08-23 11:30:00,79.63,79.87,79.57,79.77,13636.0,73.218,73.4386,73.1628,73.3467,13636.0
2022-08-23 12:00:00,79.77,79.78,79.55,79.61,10681.0,73.3467,73.3559,73.1444,73.1996,10681.0
2022-08-23 12:30:00,79.65,79.83,79.44,79.64,10822.0,73.2364,73.4019,73.0433,73.2272,10822.0
2022-08-23 13:00:00,79.68,79.73,79.39,79.61,11670.0,73.2639,73.3099,72.9973,73.1996,11670.0
2022-08-23 13:30:00,79.65,79.66,79.41,79.62,14730.0,73.2364,73.2456,73.0157,73.2088,14730.0
2022-08-23 14:00:00,79.68,79.81,79.49,79.6,63043.0,73.2639,73.3835,73.0892,73.1904,63043.0
2022-08-23 14:30:00,79.59,79.67,79.35,79.39,15617.0,73.1812,73.2547,72.9605,72.9973,15617.0
2022-08-23 15:00:00,79.39,79.66,79.39,79.58,16078.0,72.9973,73.2456,72.9973,73.172,16078.0
2022-08-23 15:30:00,79.58,79.59,79.26,79.33,82230.0,73.172,73.1812,72.8778,72.9421,82230.0
2022-08-24 09:30:00,79.29,80.12,79.08,79.9,48044.0,72.9053,73.6685,72.7123,73.4662,48044.0
2022-08-24 10:00:00,79.95,80.1,79.62,79.89,31331.0,73.5122,73.6501,73.2088,73.457,31331.0
2022-08-24 10:30:00,79.97,80.15,79.81,80.02,16699.0,73.5306,73.6961,73.3835,73.5766,16699.0
2022-08-24 11:00:00,80.04,80.44,79.98,80.2,13100.0,73.595,73.9627,73.5398,73.7421,13100.0
2022-08-24 11:30:00,80.29,80.48,80.22,80.28,6185.0,73.8248,73.9995,73.7605,73.8156,6185.0
2022-08-24 12:00:00,80.3,80.44,80.25,80.25,4720.0,73.834,73.9627,73.788,73.788,4720.0
2022-08-24 12:30:00,80.22,80.23,79.69,79.86,19047.0,73.7605,73.7697,73.2731,73.4294,19047.0
2022-08-24 13:00:00,79.89,80.01,79.72,79.75,14361.0,73.457,73.5674,73.3007,73.3283,14361.0
2022-08-24 13:30:00,79.73,79.97,79.73,79.89,7122.0,73.3099,73.5306,73.3099,73.457,7122.0
2022-08-24 14:00:00,79.88,80.05,79.86,80.03,10908.0,73.4478,73.6042,73.4294,73.5858,10908.0
2022-08-24 14:30:00,80.03,80.08,79.86,80.07,7601.0,73.5858,73.6317,73.4294,73.6225,7601.0
2022-08-24 15:00:00,80.06,80.11,79.98,80.03,13968.0,73.6133,73.6593,73.5398,73.5858,13968.0
2022-08-24 15:30:00,80.06,80.13,79.84,79.85,55440.0,73.6133,73.6777,73.4111,73.4203,55440.0
2022-08-25 09:30:00,79.89,80.63,79.75,80.63,27351.0,73.457,74.1374,73.3283,74.1374,27351.0
2022-08-25 10:00:00,80.63,81.31,80.63,81.31,10250.0,74.1374,74.7627,74.1374,74.7627,10250.0
2022-08-25 10:30:00,81.33,81.44,81.23,81.39,12640.0,74.7811,74.8822,74.6891,74.8362,12640.0
2022-08-25 11:00:00,81.35,81.35,80.82,81.17,30714.0,74.7995,74.7995,74.3121,74.634,30714.0
2022-08-25 11:30:00,81.18,81.54,81.05,81.29,44923.0,74.6432,74.9742,74.5236,74.7443,44923.0
2022-08-25 12:00:00,81.36,81.37,80.99,81.29,10549.0,74.8087,74.8179,74.4685,74.7443,10549.0
2022-08-25 12:30:00,81.28,81.46,81.24,81.39,5921.0,74.7351,74.9006,74.6983,74.8362,5921.0
2022-08-25 13:00:00,81.36,81.46,81.26,81.32,27215.0,74.8087,74.9006,74.7167,74.7719,27215.0
2022-08-25 13:30:00,81.28,81.59,81.26,81.52,5078.0,74.7351,75.0201,74.7167,74.9558,5078.0
2022-08-25 14:00:00,81.53,81.63,81.33,81.4,24450.0,74.965,75.0569,74.7811,74.8454,24450.0
2022-08-25 14:30:00,81.42,81.42,81.14,81.18,5009.0,74.8638,74.8638,74.6064,74.6432,5009.0
2022-08-25 15:00:00,81.24,81.49,81.2,81.45,6228.0,74.6983,74.9282,74.6615,74.8914,6228.0
2022-08-25 15:30:00,81.39,81.67,81.32,81.66,34582.0,74.8362,75.0937,74.7719,75.0845,34582.0
2022-08-26 09:30:00,81.56,81.85,81.01,81.51,72657.0,74.9926,75.2592,74.4868,74.9466,72657.0
2022-08-26 10:00:00,81.58,81.85,80.69,80.84,37002.0,75.011,75.2592,74.1926,74.3305,37002.0
2022-08-26 10:30:00,80.77,80.77,79.77,79.88,37906.0,74.2662,74.2662,73.3467,73.4478,37906.0
2022-08-26 11:00:00,79.82,79.89,79.17,79.48,16159.0,73.3927,73.457,72.795,73.08,16159.0
2022-08-26 11:30:00,79.52,80.03,79.52,79.82,6510.0,73.1168,73.5858,73.1168,73.3927,6510.0
2022-08-26 12:00:00,79.77,79.8,79.41,79.48,7611.0,73.3467,73.3743,73.0157,73.08,7611.0
2022-08-26 12:30:00,79.5,79.53,79.3,79.42,10568.0,73.0984,73.126,72.9145,73.0249,10568.0
2022-08-26 13:00:00,79.42,79.74,79.36,79.73,9603.0,73.0249,73.3191,72.9697,73.3099,9603.0
2022-08-26 13:30:00,79.67,79.67,79.35,79.51,17444.0,73.2547,73.2547,72.9605,73.1076,17444.0
2022-08-26 14:00:00,79.51,79.54,78.87,78.95,33427.0,73.1076,73.1352,72.5192,72.5927,33427.0
2022-08-26 14:30:00,78.95,79.1,78.56,78.57,33119.0,72.5927,72.7306,72.2341,72.2433,33119.0
2022-08-26 15:00:00,78.56,78.78,78.29,78.34,45296.0,72.2341,72.4364,71.9859,72.0318,45296.0
2022-08-26 15:30:00,78.34,78.34,77.93,78.25,136396.0,72.0318,72.0318,71.6549,71.9491,136396.0
2022-08-29 09:30:00,77.79,79.65,77.64,78.65,61796.0,71.5261,73.2364,71.3882,72.3169,61796.0
2022-08-29 10:00:00,78.57,79.24,78.44,78.82,41767.0,72.2433,72.8594,72.1238,72.4732,41767.0
2022-08-29 10:30:00,78.83,78.86,78.24,78.32,37047.0,72.4824,72.51,71.9399,72.0135,37047.0
2022-08-29 11:00:00,78.41,78.77,78.39,78.77,11345.0,72.0962,72.4272,72.0778,72.4272,11345.0
2022-08-29 11:30:00,78.82,79.0,78.71,78.92,4050.0,72.4732,72.6387,72.3721,72.5651,4050.0
2022-08-29 12:00:00,78.88,79.03,78.88,78.94,6331.0,72.5284,72.6663,72.5284,72.5835,6331.0
2022-08-29 12:30:00,78.88,79.04,78.8,78.89,5108.0,72.5284,72.6755,72.4548,72.5376,5108.0
2022-08-29 13:00:00,78.91,79.03,78.73,78.88,4400.0,72.5559,72.6663,72.3904,72.5284,4400.0
2022-08-29 13:30:00,78.91,79.03,78.81,78.97,9236.0,72.5559,72.6663,72.464,72.6111,9236.0
2022-08-29 14:00:00,78.93,78.95,78.7,78.82,5227.0,72.5743,72.5927,72.3629,72.4732,5227.0
2022-08-29 14:30:00,78.82,78.99,78.63,78.92,9917.0,72.4732,72.6295,72.2985,72.5651,9917.0
2022-08-29 15:00:00,78.91,79.01,78.83,78.92,12571.0,72.5559,72.6479,72.4824,72.5651,12571.0
2022-08-29 15:30:00,78.93,78.99,78.49,78.59,49128.0,72.5743,72.6295,72.1698,72.2617,49128.0
2022-08-30 09:30:00,79.47,79.67,78.8,79.04,44502.0,73.0709,73.2547,72.4548,72.6755,44502.0
2022-08-30 10:00:00,79.04,79.07,78.47,78.7,11557.0,72.6755,72.7031,72.1514,72.3629,11557.0
2022-08-30 10:30:00,78.64,78.67,77.85,78.44,8794.0,72.3077,72.3353,71.5813,72.1238,8794.0
2022-08-30 11:00:00,78.48,78.9,78.47,78.82,23792.0,72.1606,72.5468,72.1514,72.4732,23792.0
2022-08-30 11:30:00,78.83,79.24,78.75,79.11,11384.0,72.4824,72.8594,72.4088,72.7398,11384.0
2022-08-30 12:00:00,79.12,79.4,79.0,79.1,12481.0,72.749,73.0065,72.6387,72.7306,12481.0
2022-08-30 12:30:00,79.09,79.09,78.65,78.65,15103.0,72.7215,72.7215,72.3169,72.3169,15103.0
2022-08-30 13:00:00,78.61,78.83,78.32,78.59,11983.0,72.2801,72.4824,72.0135,72.2617,11983.0
2022-08-30 13:30:00,78.6,78.72,78.33,78.58,15508.0,72.2709,72.3812,72.0226,72.2525,15508.0
2022-08-30 14:00:00,78.53,78.79,78.46,78.57,20501.0,72.2065,72.4456,72.1422,72.2433,20501.0
2022-08-30 14:30:00,78.58,78.73,78.34,78.54,18325.0,72.2525,72.3904,72.0318,72.2157,18325.0
2022-08-30 15:00:00,78.47,78.97,78.47,78.73,19452.0,72.1514,72.6111,72.1514,72.3904,19452.0
2022-08-30 15:30:00,78.68,78.81,78.42,78.68,88199.0,72.3445,72.464,72.1054,72.3445,88199.0
2022-08-31 09:30:00,78.86,78.94,78.46,78.58,21451.0,72.51,72.5835,72.1422,72.2525,21451.0
2022-08-31 10:00:00,78.44,78.79,78.22,78.22,38527.0,72.1238,72.4456,71.9215,71.9215,38527.0
2022-08-31 10:30:00,78.25,78.55,78.19,78.26,24179.0,71.9491,72.2249,71.8939,71.9583,24179.0
2022-08-31 11:00:00,78.14,78.14,77.74,77.92,13299.0,71.8479,71.8479,71.4802,71.6457,13299.0
2022-08-31 11:30:00,77.86,78.39,77.83,78.38,8399.0,71.5905,72.0778,71.5629,72.0686,8399.0
2022-08-31 12:00:00,78.36,78.36,78.03,78.12,11018.0,72.0502,72.0502,71.7468,71.8296,11018.0
2022-08-31 12:30:00,78.14,78.21,77.98,78.03,12541.0,71.8479,71.9123,71.7008,71.7468,12541.0
2022-08-31 13:00:00,78.07,78.51,78.07,78.26,17025.0,71.7836,72.1882,71.7836,71.9583,17025.0
2022-08-31 13:30:00,78.2,78.35,77.92,78.1,8906.0,71.9031,72.041,71.6457,71.8112,8906.0
2022-08-31 14:00:00,78.1,78.25,77.99,78.16,10511.0,71.8112,71.9491,71.71,71.8663,10511.0
2022-08-31 14:30:00,78.13,78.13,77.72,77.78,15045.0,71.8388,71.8388,71.4618,71.5169,15045.0
2022-08-31 15:00:00,77.77,78.36,77.73,78.1,13280.0,71.5077,72.0502,71.471,71.8112,13280.0
2022-08-31 15:30:00,78.0,78.33,77.74,77.8,94146.0,71.7192,72.0226,71.4802,71.5353,94146.0
2022-09-01 09:30:00,75.7,76.18,75.41,75.87,47999.0,69.6044,70.0458,69.3378,69.7607,47999.0
2022-09-01 10:00:00,75.82,75.82,75.16,75.71,27984.0,69.7148,69.7148,69.1079,69.6136,27984.0
2022-09-01 10:30:00,75.66,75.75,75.03,75.26,39228.0,69.5676,69.6504,68.9884,69.1999,39228.0
2022-09-01 11:00:00,75.25,75.29,74.87,74.9,23402.0,69.1907,69.2274,68.8413,68.8688,23402.0
2022-09-01 11:30:00,74.96,75.58,74.84,75.09,49682.0,68.924,69.4941,68.8137,69.0435,49682.0
2022-09-01 12:00:00,75.13,75.46,75.13,75.46,21200.0,69.0803,69.3837,69.0803,69.3837,21200.0
2022-09-01 12:30:00,75.37,75.42,74.97,75.06,12714.0,69.301,69.347,68.9332,69.016,12714.0
2022-09-01 13:00:00,74.96,75.65,74.96,75.63,13726.0,68.924,69.5585,68.924,69.5401,13726.0
2022-09-01 13:30:00,75.56,75.62,75.33,75.53,15334.0,69.4757,69.5309,69.2642,69.4481,15334.0
2022-09-01 14:00:00,75.56,75.9,75.47,75.85,17166.0,69.4757,69.7883,69.3929,69.7423,17166.0
2022-09-01 14:30:00,75.89,76.13,75.82,76.07,19142.0,69.7791,69.9998,69.7148,69.9446,19142.0
2022-09-01 15:00:00,76.1,76.4,76.03,76.03,26122.0,69.9722,70.2481,69.9079,69.9079,26122.0
2022-09-01 15:30:00,76.03,76.84,75.88,76.79,112504.0,69.9079,70.6526,69.7699,70.6067,112504.0
2022-09-02 09:30:00,77.96,77.96,76.82,77.51,26757.0,71.6824,71.6824,70.6342,71.2687,26757.0
2022-09-02 10:00:00,77.48,78.08,77.24,77.87,12214.0,71.2411,71.7928,71.0204,71.5997,12214.0
2022-09-02 10:30:00,77.92,78.18,77.89,78.09,19096.0,71.6457,71.8847,71.6181,71.802,19096.0
2022-09-02 11:00:00,78.12,78.35,78.05,78.2,11836.0,71.8296,72.041,71.7652,71.9031,11836.0
2022-09-02 11:30:00,78.15,78.27,77.94,78.25,7208.0,71.8571,71.9675,71.6641,71.9491,7208.0
2022-09-02 12:00:00,78.33,78.33,77.54,77.55,6460.0,72.0226,72.0226,71.2963,71.3055,6460.0
2022-09-02 12:30:00,77.54,77.56,76.54,76.71,20559.0,71.2963,71.3147,70.3768,70.5331,20559.0
2022-09-02 13:00:00,76.7,76.7,75.81,75.85,15075.0,70.5239,70.5239,69.7056,69.7423,15075.0
2022-09-02 13:30:00,75.87,75.96,75.25,75.35,28456.0,69.7607,69.8435,69.1907,69.2826,28456.0
2022-09-02 14:00:00,75.37,75.69,75.28,75.53,38847.0,69.301,69.5952,69.2182,69.4481,38847.0
2022-09-02 14:30:00,75.55,75.82,75.25,75.25,27745.0,69.4665,69.7148,69.1907,69.1907,27745.0
2022-09-02 15:00:00,75.27,75.72,75.26,75.48,22791.0,69.209,69.6228,69.1999,69.4021,22791.0
2022-09-02 15:30:00,75.42,75.69,75.13,75.57,96262.0,69.347,69.5952,69.0803,69.4849,96262.0
2022-09-06 09:30:00,74.11,74.32,72.91,73.4,45568.0,68.7382,68.933,67.6252,68.0797,45568.0
2022-09-06 10:00:00,73.31,73.31,72.84,73.31,29189.0,67.9962,67.9962,67.5603,67.9962,29189.0
2022-09-06 10:30:00,73.29,73.55,73.05,73.43,17636.0,67.9777,68.2188,67.7551,68.1075,17636.0
2022-09-06 11:00:00,73.38,73.7,73.28,73.28,26853.0,68.0611,68.358,67.9684,67.9684,26853.0
2022-09-06 11:30:00,73.28,73.9,73.25,73.8,9765.0,67.9684,68.5435,67.9406,68.4507,9765.0
2022-09-06 12:00:00,73.77,73.83,73.31,73.48,10270.0,68.4229,68.4785,67.9962,68.1539,10270.0
2022-09-06 12:30:00,73.49,73.62,73.3,73.48,8311.0,68.1632,68.2838,67.9869,68.1539,8311.0
2022-09-06 13:00:00,73.33,73.38,72.91,72.91,9026.0,68.0148,68.0611,67.6252,67.6252,9026.0
2022-09-06 13:30:00,72.93,73.1,72.79,73.0,12646.0,67.6438,67.8014,67.5139,67.7087,12646.0
2022-09-06 14:00:00,73.0,73.3,73.0,73.19,11100.0,67.7087,67.9869,67.7087,67.8849,11100.0
2022-09-06 14:30:00,73.17,73.19,72.71,72.86,18594.0,67.8664,67.8849,67.4397,67.5788,18594.0
2022-09-06 15:00:00,72.9,73.06,72.72,72.85,16936.0,67.6159,67.7643,67.449,67.5696,16936.0
2022-09-06 15:30:00,72.8,73.21,72.68,73.2,78060.0,67.5232,67.9035,67.4119,67.8942,78060.0
2022-09-07 09:30:00,73.4,73.95,73.23,73.73,25535.0,68.0797,68.5898,67.922,68.3858,25535.0
2022-09-07 10:00:00,73.66,73.82,73.43,73.58,17039.0,68.3209,68.4693,68.1075,68.2467,17039.0
2022-09-07 10:30:00,73.59,73.77,73.5,73.5,21596.0,68.2559,68.4229,68.1725,68.1725,21596.0
2022-09-07 11:00:00,73.5,73.92,73.34,73.72,42519.0,68.1725,68.562,68.024,68.3765,42519.0
2022-09-07 11:30:00,73.72,74.15,73.72,73.94,13437.0,68.3765,68.7753,68.3765,68.5806,13437.0
2022-09-07 12:00:00,73.92,74.09,73.63,73.8,8919.0,68.562,68.7197,68.293,68.4507,8919.0
2022-09-07 12:30:00,73.83,74.17,73.78,73.95,9087.0,68.4785,68.7939,68.4322,68.5898,9087.0
2022-09-07 13:00:00,73.95,74.2,73.92,74.07,22951.0,68.5898,68.8217,68.562,68.7011,22951.0
2022-09-07 13:30:00,74.08,74.44,74.08,74.27,6461.0,68.7104,69.0443,68.7104,68.8866,6461.0
2022-09-07 14:00:00,74.27,74.71,74.27,74.67,22393.0,68.8866,69.2947,68.8866,69.2576,22393.0
2022-09-07 14:30:00,74.7,75.5,74.52,75.5,158162.0,69.2855,70.0275,69.1185,70.0275,158162.0
2022-09-07 15:00:00,75.52,75.81,75.3,75.6,101347.0,70.046,70.315,69.842,70.1202,101347.0
2022-09-07 15:30:00,75.58,75.6,75.1,75.47,200858.0,70.1017,70.1202,69.6565,69.9997,200858.0
2022-09-08 09:30:00,72.46,73.69,72.06,73.32,103901.0,67.2078,68.3487,66.8368,68.0055,103901.0
2022-09-08 10:00:00,73.34,73.37,72.78,73.31,39209.0,68.024,68.0519,67.5046,67.9962,39209.0
2022-09-08 10:30:00,73.31,73.9,73.28,73.78,54238.0,67.9962,68.5435,67.9684,68.4322,54238.0
2022-09-08 11:00:00,73.8,74.13,73.8,74.01,20697.0,68.4507,68.7568,68.4507,68.6455,20697.0
2022-09-08 11:30:00,74.06,74.36,73.88,73.92,9072.0,68.6919,68.9701,68.5249,68.562,9072.0
2022-09-08 12:00:00,74.03,74.04,72.83,72.97,18231.0,68.664,68.6733,67.551,67.6809,18231.0
2022-09-08 12:30:00,73.03,73.89,73.03,73.76,13238.0,67.7365,68.5342,67.7365,68.4136,13238.0
2022-09-08 13:00:00,73.81,74.0,73.51,73.96,10790.0,68.46,68.6362,68.1817,68.5991,10790.0
2022-09-08 13:30:00,73.94,74.2,73.82,73.99,12707.0,68.5806,68.8217,68.4693,68.6269,12707.0
2022-09-08 14:00:00,74.0,74.21,73.95,74.02,13380.0,68.6362,68.831,68.5898,68.6548,13380.0
2022-09-08 14:30:00,74.02,74.22,73.75,73.87,13308.0,68.6548,68.8403,68.4043,68.5156,13308.0
2022-09-08 15:00:00,73.84,74.14,73.61,73.97,29488.0,68.4878,68.7661,68.2745,68.6084,29488.0
2022-09-08 15:30:00,73.98,74.37,73.81,74.32,67031.0,68.6177,68.9794,68.46,68.933,67031.0
2022-09-09 09:30:00,74.94,75.24,74.83,75.15,12945.0,69.5081,69.7863,69.406,69.7029,12945.0
2022-09-09 10:00:00,75.19,75.52,74.99,75.19,10008.0,69.74,70.046,69.5545,69.74,10008.0
2022-09-09 10:30:00,75.11,75.24,74.87,74.93,7366.0,69.6658,69.7863,69.4431,69.4988,7366.0
2022-09-09 11:00:00,74.99,74.99,74.7,74.91,19254.0,69.5545,69.5545,69.2855,69.4802,19254.0
2022-09-09 11:30:00,74.95,75.12,74.85,75.12,3642.0,69.5174,69.675,69.4246,69.675,3642.0
2022-09-09 12:00:00,75.09,75.15,74.89,75.14,7442.0,69.6472,69.7029,69.4617,69.6936,7442.0
2022-09-09 12:30:00,75.19,75.43,75.18,75.37,3800.0,69.74,69.9626,69.7307,69.9069,3800.0
2022-09-09 13:00:00,75.32,75.61,75.29,75.52,7504.0,69.8605,70.1295,69.8327,70.046,7504.0
2022-09-09 13:30:00,75.53,75.64,75.44,75.52,8123.0,70.0553,70.1573,69.9718,70.046,8123.0
2022-09-09 14:00:00,75.49,75.7,75.4,75.59,7810.0,70.0182,70.213,69.9347,70.111,7810.0
2022-09-09 14:30:00,75.61,75.63,75.46,75.56,10210.0,70.1295,70.1481,69.9904,70.0831,10210.0
2022-09-09 15:00:00,75.56,75.67,75.5,75.59,19875.0,70.0831,70.1852,70.0275,70.111,19875.0
2022-09-09 15:30:00,75.59,75.91,75.57,75.66,69829.0,70.111,70.4078,70.0924,70.1759,69829.0
2022-09-12 09:30:00,77.36,77.97,77.25,77.92,23287.0,71.7527,72.3184,71.6506,72.2721,23287.0
2022-09-12 10:00:00,77.99,78.14,77.67,78.0,17870.0,72.337,72.4761,72.0402,72.3463,17870.0
2022-09-12 10:30:00,78.02,78.22,77.91,77.95,26399.0,72.3648,72.5503,72.2628,72.2999,26399.0
2022-09-12 11:00:00,77.9,78.15,77.65,78.04,19325.0,72.2535,72.4854,72.0216,72.3834,19325.0
2022-09-12 11:30:00,78.06,78.2,77.73,77.86,15160.0,72.4019,72.5318,72.0958,72.2164,15160.0
2022-09-12 12:00:00,77.87,77.87,77.6,77.81,5625.0,72.2257,72.2257,71.9753,72.17,5625.0
2022-09-12 12:30:00,77.85,78.04,77.83,77.95,7070.0,72.2071,72.3834,72.1886,72.2999,7070.0
2022-09-12 13:00:00,77.94,78.23,77.82,78.17,6934.0,72.2906,72.5596,72.1793,72.504,6934.0
2022-09-12 13:30:00,78.19,78.4,78.12,78.37,8911.0,72.5225,72.7173,72.4576,72.6895,8911.0
2022-09-12 14:00:00,78.4,78.5,78.21,78.35,11415.0,72.7173,72.81,72.5411,72.6709,11415.0
2022-09-12 14:30:00,78.26,78.45,78.16,78.28,18064.0,72.5874,72.7637,72.4947,72.606,18064.0
2022-09-12 15:00:00,78.29,78.55,78.28,78.33,34020.0,72.6153,72.8564,72.606,72.6524,34020.0
2022-09-12 15:30:00,78.33,78.53,78.2,78.53,130624.0,72.6524,72.8379,72.5318,72.8379,130624.0
2022-09-13 09:30:00,75.68,76.9,75.46,76.71,48809.0,70.1944,71.326,69.9904,71.1498,48809.0
2022-09-13 10:00:00,76.53,76.85,76.35,76.53,14562.0,70.9828,71.2796,70.8159,70.9828,14562.0
2022-09-13 10:30:00,76.52,76.59,75.92,76.02,14152.0,70.9736,71.0385,70.417,70.5098,14152.0
2022-09-13 11:00:00,76.04,76.17,75.74,75.83,28210.0,70.5283,70.6489,70.2501,70.3336,28210.0
2022-09-13 11:30:00,75.85,76.17,75.6,75.88,10828.0,70.3521,70.6489,70.1202,70.3799,10828.0
2022-09-13 12:00:00,75.9,76.32,75.86,76.17,24451.0,70.3985,70.788,70.3614,70.6489,24451.0
2022-09-13 12:30:00,76.16,76.35,75.95,75.96,11701.0,70.6396,70.8159,70.4449,70.4541,11701.0
2022-09-13 13:00:00,75.97,76.37,75.84,76.14,13826.0,70.4634,70.8344,70.3428,70.6211,13826.0
2022-09-13 13:30:00,76.12,76.18,75.71,75.76,29896.0,70.6025,70.6582,70.2223,70.2686,29896.0
2022-09-13 14:00:00,75.79,76.01,75.62,75.82,23145.0,70.2965,70.5005,70.1388,70.3243,23145.0
2022-09-13 14:30:00,75.83,75.83,75.46,75.56,18299.0,70.3336,70.3336,69.9904,70.0831,18299.0
2022-09-13 15:00:00,75.63,75.63,75.03,75.03,43471.0,70.1481,70.1481,69.5916,69.5916,43471.0
2022-09-13 15:30:00,75.02,75.08,74.74,74.89,98091.0,69.5823,69.6379,69.3226,69.4617,98091.0
2022-09-14 09:30:00,75.08,75.11,74.4,74.6,22017.0,69.6379,69.6658,69.0072,69.1927,22017.0
2022-09-14 10:00:00,74.74,74.89,73.58,73.58,21829.0,69.3226,69.4617,68.2467,68.2467,21829.0
2022-09-14 10:30:00,73.63,75.02,73.6,75.02,52741.0,68.293,69.5823,68.2652,69.5823,52741.0
2022-09-14 11:00:00,74.99,75.02,74.68,74.73,20110.0,69.5545,69.5823,69.2669,69.3133,20110.0
2022-09-14 11:30:00,74.76,75.33,74.75,74.94,10395.0,69.3411,69.8698,69.3318,69.5081,10395.0
2022-09-14 12:00:00,74.98,75.17,74.87,74.93,10274.0,69.5452,69.7214,69.4431,69.4988,10274.0
2022-09-14 12:30:00,74.83,75.13,74.78,75.02,8890.0,69.406,69.6843,69.3597,69.5823,8890.0
2022-09-14 13:00:00,74.98,75.27,74.96,75.1,12162.0,69.5452,69.8142,69.5266,69.6565,12162.0
2022-09-14 13:30:00,75.14,75.19,74.59,74.75,22027.0,69.6936,69.74,69.1834,69.3318,22027.0
2022-09-14 14:00:00,74.75,74.84,74.53,74.59,16036.0,69.3318,69.4153,69.1278,69.1834,16036.0
2022-09-14 14:30:00,74.69,74.97,74.55,74.6,60082.0,69.2762,69.5359,69.1463,69.1927,60082.0
2022-09-14 15:00:00,74.63,74.82,74.14,74.39,45067.0,69.2205,69.3968,68.7661,68.9979,45067.0
2022-09-14 15:30:00,74.26,74.99,74.03,74.96,46442.0,68.8774,69.5545,68.664,69.5266,46442.0
2022-09-15 09:30:00,73.65,75.68,73.56,75.68,69951.0,68.3116,70.1944,68.2281,70.1944,69951.0
2022-09-15 10:00:00,75.82,76.31,75.27,75.32,37208.0,70.3243,70.7788,69.8142,69.8605,37208.0
2022-09-15 10:30:00,75.35,75.66,74.83,74.89,34699.0,69.8884,70.1759,69.406,69.4617,34699.0
2022-09-15 11:00:00,74.77,75.18,74.71,75.03,25217.0,69.3504,69.7307,69.2947,69.5916,25217.0
2022-09-15 11:30:00,75.1,75.28,74.77,74.84,13152.0,69.6565,69.8234,69.3504,69.4153,13152.0
2022-09-15 12:00:00,74.88,75.02,74.81,74.86,13396.0,69.4524,69.5823,69.3875,69.4339,13396.0
2022-09-15 12:30:00,74.86,75.3,74.84,75.29,23048.0,69.4339,69.842,69.4153,69.8327,23048.0
2022-09-15 13:00:00,75.29,75.65,75.29,75.55,26481.0,69.8327,70.1666,69.8327,70.0739,26481.0
2022-09-15 13:30:00,75.52,75.52,75.09,75.19,15387.0,70.046,70.046,69.6472,69.74,15387.0
2022-09-15 14:00:00,75.19,75.2,74.8,74.88,50419.0,69.74,69.7492,69.3782,69.4524,50419.0
2022-09-15 14:30:00,74.82,74.94,74.4,74.5,13716.0,69.3968,69.5081,69.0072,69.1,13716.0
2022-09-15 15:00:00,74.51,74.51,73.77,73.8,27086.0,69.1092,69.1092,68.4229,68.4507,27086.0
2022-09-15 15:30:00,73.83,74.04,73.74,74.0,87082.0,68.4785,68.6733,68.3951,68.6362,87082.0
2022-09-16 09:30:00,72.67,73.07,72.48,72.59,31621.0,67.4026,67.7736,67.2264,67.3284,31621.0
2022-09-16 10:00:00,72.78,73.71,72.78,73.59,16619.0,67.5046,68.3672,67.5046,68.2559,16619.0
2022-09-16 10:30:00,73.65,74.0,73.64,73.73,14347.0,68.3116,68.6362,68.3023,68.3858,14347.0
2022-09-16 11:00:00,73.71,74.0,73.63,73.76,21404.0,68.3672,68.6362,68.293,68.4136,21404.0
2022-09-16 11:30:00,73.75,73.81,73.45,73.54,11305.0,68.4043,68.46,68.1261,68.2096,11305.0
2022-09-16 12:00:00,73.49,73.52,73.06,73.09,6796.0,68.1632,68.191,67.7643,67.7922,6796.0
2022-09-16 12:30:00,73.14,73.52,73.13,73.48,11989.0,67.8385,68.191,67.8293,68.1539,11989.0
2022-09-16 13:00:00,73.5,73.51,73.09,73.17,11239.0,68.1725,68.1817,67.7922,67.8664,11239.0
2022-09-16 13:30:00,73.15,73.33,73.05,73.21,10625.0,67.8478,68.0148,67.7551,67.9035,10625.0
2022-09-16 14:00:00,73.18,73.58,73.11,73.48,13127.0,67.8756,68.2467,67.8107,68.1539,13127.0
2022-09-16 14:30:00,73.37,73.56,73.28,73.46,16553.0,68.0519,68.2281,67.9684,68.1354,16553.0
2022-09-16 15:00:00,73.47,73.64,73.22,73.22,17123.0,68.1446,68.3023,67.9127,67.9127,17123.0
2022-09-16 15:30:00,73.23,73.83,73.12,73.75,94342.0,67.922,68.4785,67.82,68.4043,94342.0
2022-09-19 09:30:00,72.64,74.14,72.58,74.11,46545.0,67.3748,68.7661,67.3191,68.7382,46545.0
2022-09-19 10:00:00,74.06,74.98,73.8,74.96,47555.0,68.6919,69.5452,68.4507,69.5266,47555.0
2022-09-19 10:30:00,74.93,75.16,74.7,74.82,16862.0,69.4988,69.7121,69.2855,69.3968,16862.0
2022-09-19 11:00:00,74.84,75.32,74.81,75.0,24394.0,69.4153,69.8605,69.3875,69.5637,24394.0
2022-09-19 11:30:00,75.04,75.09,74.66,74.86,11141.0,69.6008,69.6472,69.2484,69.4339,11141.0
2022-09-19 12:00:00,74.88,75.02,74.58,74.69,15929.0,69.4524,69.5823,69.1742,69.2762,15929.0
2022-09-19 12:30:00,74.69,75.13,74.63,75.11,12738.0,69.2762,69.6843,69.2205,69.6658,12738.0
2022-09-19 13:00:00,75.1,75.12,74.86,75.07,15569.0,69.6565,69.675,69.4339,69.6287,15569.0
2022-09-19 13:30:00,75.09,75.1,74.8,74.97,11400.0,69.6472,69.6565,69.3782,69.5359,11400.0
2022-09-19 14:00:00,75.01,75.13,74.89,74.92,18327.0,69.573,69.6843,69.4617,69.4895,18327.0
2022-09-19 14:30:00,74.95,75.11,74.95,75.1,16021.0,69.5174,69.6658,69.5174,69.6565,16021.0
2022-09-19 15:00:00,75.08,75.49,75.08,75.41,33286.0,69.6379,70.0182,69.6379,69.944,33286.0
2022-09-19 15:30:00,75.44,75.67,75.4,75.54,65917.0,69.9718,70.1852,69.9347,70.0646,65917.0
2022-09-20 09:30:00,74.18,74.22,73.56,73.72,41747.0,68.8032,68.8403,68.2281,68.3765,41747.0
2022-09-20 10:00:00,73.83,74.17,73.67,74.0,35363.0,68.4785,68.7939,68.3301,68.6362,35363.0
2022-09-20 10:30:00,73.98,73.98,73.45,73.65,10458.0,68.6177,68.6177,68.1261,68.3116,10458.0
2022-09-20 11:00:00,73.69,73.83,73.46,73.64,20703.0,68.3487,68.4785,68.1354,68.3023,20703.0
2022-09-20 11:30:00,73.68,74.05,73.66,73.92,8771.0,68.3394,68.6826,68.3209,68.562,8771.0
2022-09-20 12:00:00,74.04,74.04,73.5,73.53,37924.0,68.6733,68.6733,68.1725,68.2003,37924.0
2022-09-20 12:30:00,73.57,73.69,73.46,73.67,14138.0,68.2374,68.3487,68.1354,68.3301,14138.0
2022-09-20 13:00:00,73.63,73.64,73.3,73.31,23723.0,68.293,68.3023,67.9869,67.9962,23723.0
2022-09-20 13:30:00,73.37,73.37,73.01,73.05,22223.0,68.0519,68.0519,67.718,67.7551,22223.0
2022-09-20 14:00:00,73.03,73.3,72.97,73.2,12947.0,67.7365,67.9869,67.6809,67.8942,12947.0
2022-09-20 14:30:00,73.18,73.38,72.98,73.31,16324.0,67.8756,68.0611,67.6901,67.9962,16324.0
2022-09-20 15:00:00,73.34,73.56,73.29,73.48,15312.0,68.024,68.2281,67.9777,68.1539,15312.0
2022-09-20 15:30:00,73.39,73.68,73.12,73.16,81765.0,68.0704,68.3394,67.82,67.8571,81765.0
2022-09-21 09:30:00,70.97,72.73,70.97,72.2,163286.0,65.8258,67.4583,65.8258,66.9667,163286.0
2022-09-21 10:00:00,72.21,72.62,72.01,72.62,120996.0,66.976,67.3562,66.7905,67.3562,120996.0
2022-09-21 10:30:00,72.49,72.54,72.0,72.12,31311.0,67.2357,67.282,66.7812,66.8925,31311.0
2022-09-21 11:00:00,72.14,72.43,71.98,72.43,40640.0,66.911,67.18,66.7626,67.18,40640.0
2022-09-21 11:30:00,72.43,72.93,72.43,72.67,26249.0,67.18,67.6438,67.18,67.4026,26249.0
2022-09-21 12:00:00,72.67,72.78,72.49,72.58,14909.0,67.4026,67.5046,67.2357,67.3191,14909.0
2022-09-21 12:30:00,72.57,72.66,72.29,72.38,20973.0,67.3099,67.3933,67.0502,67.1336,20973.0
2022-09-21 13:00:00,72.36,72.4,72.2,72.38,14537.0,67.1151,67.1522,66.9667,67.1336,14537.0
2022-09-21 13:30:00,72.38,73.02,72.31,72.83,28397.0,67.1336,67.7272,67.0687,67.551,28397.0
2022-09-21 14:00:00,72.82,72.82,71.51,71.81,36915.0,67.5417,67.5417,66.3267,66.6049,36915.0
2022-09-21 14:30:00,71.81,73.57,71.69,73.1,57640.0,66.6049,68.2374,66.4936,67.8014,57640.0
2022-09-21 15:00:00,73.28,73.35,72.05,72.09,40599.0,67.9684,68.0333,66.8276,66.8647,40599.0
2022-09-21 15:30:00,72.04,72.06,71.33,71.34,106176.0,66.8183,66.8368,66.1597,66.169,106176.0
2022-09-22 09:30:00,71.39,71.61,70.44,70.48,38112.0,66.2154,66.4194,65.3343,65.3714,38112.0
2022-09-22 10:00:00,70.47,70.86,70.31,70.39,54986.0,65.3621,65.7238,65.2137,65.2879,54986.0
2022-09-22 10:30:00,70.41,70.45,69.87,69.93,17628.0,65.3064,65.3435,64.8056,64.8612,17628.0
2022-09-22 11:00:00,69.88,70.3,69.88,70.14,39605.0,64.8148,65.2044,64.8148,65.056,39605.0
2022-09-22 11:30:00,70.14,70.41,69.98,70.09,8127.0,65.056,65.3064,64.9076,65.0096,8127.0
2022-09-22 12:00:00,70.1,70.36,69.98,70.26,12309.0,65.0189,65.2601,64.9076,65.1673,12309.0
2022-09-22 12:30:00,70.14,70.43,70.12,70.32,10352.0,65.056,65.325,65.0374,65.2229,10352.0
2022-09-22 13:00:00,70.25,70.25,70.02,70.16,9385.0,65.158,65.158,64.9447,65.0745,9385.0
2022-09-22 13:30:00,70.19,70.26,70.0,70.11,9517.0,65.1024,65.1673,64.9261,65.0282,9517.0
2022-09-22 14:00:00,70.12,70.13,69.67,69.89,51276.0,65.0374,65.0467,64.6201,64.8241,51276.0
2022-09-22 14:30:00,69.83,70.11,69.83,69.97,44227.0,64.7685,65.0282,64.7685,64.8983,44227.0
2022-09-22 15:00:00,69.99,70.47,69.98,70.12,22260.0,64.9169,65.3621,64.9076,65.0374,22260.0
2022-09-22 15:30:00,70.16,70.49,69.84,69.89,112290.0,65.0745,65.3806,64.7777,64.8241,112290.0
2022-09-23 09:30:00,66.82,67.29,66.25,66.28,146328.0,61.9766,62.4126,61.448,61.4758,146328.0
2022-09-23 10:00:00,66.32,66.94,66.25,66.94,57244.0,61.5129,62.0879,61.448,62.0879,57244.0
2022-09-23 10:30:00,66.92,66.94,66.01,66.2,36506.0,62.0694,62.0879,61.2254,61.4016,36506.0
2022-09-23 11:00:00,66.22,66.49,66.03,66.23,82483.0,61.4201,61.6706,61.2439,61.4294,82483.0
2022-09-23 11:30:00,66.23,66.55,65.99,66.06,25369.0,61.4294,61.7262,61.2068,61.2717,25369.0
2022-09-23 12:00:00,66.08,66.12,65.94,65.95,37602.0,61.2903,61.3274,61.1604,61.1697,37602.0
2022-09-23 12:30:00,65.98,66.13,65.75,65.91,19908.0,61.1975,61.3367,60.9842,61.1326,19908.0
2022-09-23 13:00:00,65.88,66.13,65.79,65.79,17610.0,61.1048,61.3367,61.0213,61.0213,17610.0
2022-09-23 13:30:00,65.81,66.12,65.81,66.12,26446.0,61.0399,61.3274,61.0399,61.3274,26446.0
2022-09-23 14:00:00,66.07,66.22,65.75,65.88,29892.0,61.281,61.4201,60.9842,61.1048,29892.0
2022-09-23 14:30:00,65.88,65.96,65.74,65.82,26587.0,61.1048,61.179,60.9749,61.0491,26587.0
2022-09-23 15:00:00,65.86,66.63,65.86,66.3,32777.0,61.0862,61.8004,61.0862,61.4943,32777.0
2022-09-23 15:30:00,66.33,66.66,66.12,66.64,163867.0,61.5222,61.8282,61.3274,61.8097,163867.0
2022-09-26 09:30:00,66.94,68.81,66.85,68.35,55491.0,62.0879,63.8224,62.0045,63.3957,55491.0
2022-09-26 10:00:00,68.33,68.81,67.93,68.44,31764.0,63.3772,63.8224,63.0062,63.4792,31764.0
2022-09-26 10:30:00,68.38,68.42,67.8,68.01,30279.0,63.4236,63.4607,62.8856,63.0804,30279.0
2022-09-26 11:00:00,68.06,68.11,67.54,67.78,17970.0,63.1268,63.1731,62.6445,62.8671,17970.0
2022-09-26 11:30:00,67.87,68.0,67.6,67.76,12773.0,62.9505,63.0711,62.7001,62.8485,12773.0
2022-09-26 12:00:00,67.82,67.83,67.42,67.42,9859.0,62.9042,62.9134,62.5332,62.5332,9859.0
2022-09-26 12:30:00,67.4,67.75,67.29,67.74,9892.0,62.5146,62.8392,62.4126,62.83,9892.0
2022-09-26 13:00:00,67.68,67.68,67.21,67.48,11470.0,62.7743,62.7743,62.3384,62.5888,11470.0
2022-09-26 13:30:00,67.49,68.22,67.48,67.96,43536.0,62.5981,63.2752,62.5888,63.034,43536.0
2022-09-26 14:00:00,67.95,68.43,67.95,68.22,37348.0,63.0247,63.4699,63.0247,63.2752,37348.0
2022-09-26 14:30:00,68.22,68.65,68.07,68.57,46987.0,63.2752,63.674,63.136,63.5998,46987.0
2022-09-26 15:00:00,68.56,68.84,68.4,68.46,49585.0,63.5905,63.8502,63.4421,63.4978,49585.0
2022-09-26 15:30:00,68.44,68.71,68.24,68.26,150358.0,63.4792,63.7296,63.2937,63.3123,150358.0
2022-09-27 09:30:00,69.57,69.88,69.07,69.41,36506.0,64.5273,64.8148,64.0636,64.3789,36506.0
2022-09-27 10:00:00,69.41,69.53,68.91,69.3,40765.0,64.3789,64.4902,63.9152,64.2769,40765.0
2022-09-27 10:30:00,69.33,69.84,69.32,69.72,26988.0,64.3047,64.7777,64.2954,64.6664,26988.0
2022-09-27 11:00:00,69.75,69.96,69.05,69.09,26336.0,64.6943,64.889,64.045,64.0821,26336.0
2022-09-27 11:30:00,69.1,69.44,68.84,68.84,16848.0,64.0914,64.4067,63.8502,63.8502,16848.0
2022-09-27 12:00:00,68.88,68.92,67.99,68.14,10854.0,63.8873,63.9244,63.0618,63.201,10854.0
2022-09-27 12:30:00,68.11,68.28,67.95,68.2,11724.0,63.1731,63.3308,63.0247,63.2566,11724.0
2022-09-27 13:00:00,68.21,68.21,67.9,67.9,10473.0,63.2659,63.2659,62.9784,62.9784,10473.0
2022-09-27 13:30:00,67.88,67.96,67.67,67.88,10640.0,62.9598,63.034,62.765,62.9598,10640.0
2022-09-27 14:00:00,67.91,68.0,67.6,67.83,10430.0,62.9876,63.0711,62.7001,62.9134,10430.0
2022-09-27 14:30:00,67.79,68.6,67.77,68.48,33108.0,62.8763,63.6276,62.8578,63.5163,33108.0
2022-09-27 15:00:00,68.47,68.69,68.24,68.63,32837.0,63.507,63.7111,63.2937,63.6554,32837.0
2022-09-27 15:30:00,68.64,68.83,68.4,68.72,97067.0,63.6647,63.841,63.4421,63.7389,97067.0
2022-09-28 09:30:00,68.61,69.65,68.47,69.63,37256.0,63.6369,64.6015,63.507,64.583,37256.0
2022-09-28 10:00:00,69.67,69.86,69.06,69.81,32677.0,64.6201,64.7963,64.0543,64.7499,32677.0
2022-09-28 10:30:00,69.78,70.08,69.62,69.95,39280.0,64.7221,65.0003,64.5737,64.8798,39280.0
2022-09-28 11:00:00,69.93,70.51,69.86,70.25,35721.0,64.8612,65.3992,64.7963,65.158,35721.0
2022-09-28 11:30:00,70.18,70.51,70.08,70.39,14917.0,65.0931,65.3992,65.0003,65.2879,14917.0
2022-09-28 12:00:00,70.38,70.61,70.19,70.22,12884.0,65.2786,65.4919,65.1024,65.1302,12884.0
2022-09-28 12:30:00,70.16,70.26,70.01,70.11,14982.0,65.0745,65.1673,64.9354,65.0282,14982.0
2022-09-28 13:00:00,70.13,70.33,70.0,70.19,15243.0,65.0467,65.2322,64.9261,65.1024,15243.0
2022-09-28 13:30:00,70.14,70.28,70.07,70.24,12891.0,65.056,65.1858,64.9911,65.1487,12891.0
2022-09-28 14:00:00,70.24,70.36,70.2,70.29,16413.0,65.1487,65.2601,65.1116,65.1951,16413.0
2022-09-28 14:30:00,70.38,70.5,70.27,70.47,25516.0,65.2786,65.3899,65.1766,65.3621,25516.0
2022-09-28 15:00:00,70.46,70.74,70.46,70.51,33534.0,65.3528,65.6125,65.3528,65.3992,33534.0
2022-09-28 15:30:00,70.51,70.81,70.27,70.31,104085.0,65.3992,65.6774,65.1766,65.2137,104085.0
2022-09-29 09:30:00,68.12,68.26,66.39,66.54,51011.0,63.1824,63.3123,61.5778,61.7169,51011.0
2022-09-29 10:00:00,66.56,66.9,66.33,66.72,44678.0,61.7355,62.0508,61.5222,61.8839,44678.0
2022-09-29 10:30:00,66.7,67.23,66.42,67.12,24460.0,61.8653,62.3569,61.6056,62.2549,24460.0
2022-09-29 11:00:00,67.14,67.82,67.08,67.45,51939.0,62.2734,62.9042,62.2178,62.561,51939.0
2022-09-29 11:30:00,67.38,67.79,67.35,67.63,54355.0,62.4961,62.8763,62.4682,62.7279,54355.0
2022-09-29 12:00:00,67.62,67.7,67.24,67.47,15139.0,62.7187,62.7929,62.3662,62.5795,15139.0
2022-09-29 12:30:00,67.45,67.54,67.21,67.24,9354.0,62.561,62.6445,62.3384,62.3662,9354.0
2022-09-29 13:00:00,67.22,67.29,66.74,66.82,17071.0,62.3476,62.4126,61.9024,61.9766,17071.0
2022-09-29 13:30:00,66.77,66.94,66.41,66.41,11963.0,61.9303,62.0879,61.5964,61.5964,11963.0
2022-09-29 14:00:00,66.37,66.78,66.36,66.74,13029.0,61.5593,61.9395,61.55,61.9024,13029.0
2022-09-29 14:30:00,66.73,67.07,66.72,67.01,17907.0,61.8932,62.2085,61.8839,62.1529,17907.0
2022-09-29 15:00:00,67.09,67.27,66.99,67.17,19238.0,62.2271,62.394,62.1343,62.3013,19238.0
2022-09-29 15:30:00,67.17,67.45,67.1,67.14,93729.0,62.3013,62.561,62.2363,62.2734,93729.0
2022-09-30 09:30:00,67.0,68.08,66.75,67.9,41950.0,62.1436,63.1453,61.9117,62.9784,41950.0
2022-09-30 10:00:00,67.84,68.23,67.65,67.76,32845.0,62.9227,63.2844,62.7465,62.8485,32845.0
2022-09-30 10:30:00,67.93,68.23,67.73,68.11,28358.0,63.0062,63.2844,62.8207,63.1731,28358.0
2022-09-30 11:00:00,68.18,68.51,67.94,68.25,37387.0,63.2381,63.5441,63.0155,63.303,37387.0
2022-09-30 11:30:00,68.23,68.32,67.77,67.81,14906.0,63.2844,63.3679,62.8578,62.8949,14906.0
2022-09-30 12:00:00,67.76,67.79,67.31,67.44,11122.0,62.8485,62.8763,62.4311,62.5517,11122.0
2022-09-30 12:30:00,67.4,67.86,67.4,67.66,14208.0,62.5146,62.9413,62.5146,62.7558,14208.0
2022-09-30 13:00:00,67.67,67.79,67.54,67.74,10566.0,62.765,62.8763,62.6445,62.83,10566.0
2022-09-30 13:30:00,67.71,67.74,67.11,67.13,16517.0,62.8021,62.83,62.2456,62.2642,16517.0
2022-09-30 14:00:00,67.07,67.29,67.03,67.13,15711.0,62.2085,62.4126,62.1714,62.2642,15711.0
2022-09-30 14:30:00,67.21,67.27,66.85,66.94,25654.0,62.3384,62.394,62.0045,62.0879,25654.0
2022-09-30 15:00:00,66.91,67.2,66.78,66.94,26783.0,62.0601,62.3291,61.9395,62.0879,26783.0
2022-09-30 15:30:00,66.98,67.07,66.57,66.63,140728.0,62.125,62.2085,61.7448,61.8004,140728.0
2022-10-03 09:30:00,68.04,68.62,67.44,68.5,65208.0,63.1082,63.6462,62.5517,63.5349,65208.0
2022-10-03 10:00:00,68.57,70.2,68.57,69.91,35194.0,63.5998,65.1116,63.5998,64.8427,35194.0
2022-10-03 10:30:00,69.93,69.99,69.43,69.55,28070.0,64.8612,64.9169,64.3975,64.5088,28070.0
2022-10-03 11:00:00,69.57,70.1,69.5,69.98,51844.0,64.5273,65.0189,64.4624,64.9076,51844.0
2022-10-03 11:30:00,70.06,70.19,69.79,69.87,21157.0,64.9818,65.1024,64.7314,64.8056,21157.0
2022-10-03 12:00:00,69.89,70.24,69.89,70.0,14659.0,64.8241,65.1487,64.8241,64.9261,14659.0
2022-10-03 12:30:00,69.98,70.19,69.83,70.03,14280.0,64.9076,65.1024,64.7685,64.954,14280.0
2022-10-03 13:00:00,70.03,70.21,69.96,70.07,18309.0,64.954,65.1209,64.889,64.9911,18309.0
2022-10-03 13:30:00,70.09,70.3,69.9,69.96,19183.0,65.0096,65.2044,64.8334,64.889,19183.0
2022-10-03 14:00:00,69.98,70.34,69.83,70.34,21739.0,64.9076,65.2415,64.7685,65.2415,21739.0
2022-10-03 14:30:00,70.34,70.62,70.25,70.53,27526.0,65.2415,65.5012,65.158,65.4177,27526.0
2022-10-03 15:00:00,70.51,70.65,70.34,70.43,31178.0,65.3992,65.529,65.2415,65.325,31178.0
2022-10-03 15:30:00,70.43,70.6,70.34,70.5,217785.0,65.325,65.4827,65.2415,65.3899,217785.0
2022-10-04 09:30:00,72.55,73.13,72.55,72.94,68560.0,67.2913,67.8293,67.2913,67.653,68560.0
2022-10-04 10:00:00,72.92,73.53,72.92,73.16,49046.0,67.6345,68.2003,67.6345,67.8571,49046.0
2022-10-04 10:30:00,73.14,73.62,73.14,73.55,28776.0,67.8385,68.2838,67.8385,68.2188,28776.0
2022-10-04 11:00:00,73.53,74.08,73.49,74.05,54230.0,68.2003,68.7104,68.1632,68.6826,54230.0
2022-10-04 11:30:00,74.06,74.07,73.69,73.85,16323.0,68.6919,68.7011,68.3487,68.4971,16323.0
2022-10-04 12:00:00,73.84,73.89,73.51,73.78,34756.0,68.4878,68.5342,68.1817,68.4322,34756.0
2022-10-04 12:30:00,73.87,74.02,73.69,73.7,23178.0,68.5156,68.6548,68.3487,68.358,23178.0
2022-10-04 13:00:00,73.71,73.73,73.19,73.66,45212.0,68.3672,68.3858,67.8849,68.3209,45212.0
2022-10-04 13:30:00,73.66,74.06,73.64,73.9,28108.0,68.3209,68.6919,68.3023,68.5435,28108.0
2022-10-04 14:00:00,73.85,74.0,73.76,73.79,38331.0,68.4971,68.6362,68.4136,68.4414,38331.0
2022-10-04 14:30:00,73.79,74.11,73.78,74.05,31955.0,68.4414,68.7382,68.4322,68.6826,31955.0
2022-10-04 15:00:00,74.04,74.31,73.96,74.23,69019.0,68.6733,68.9237,68.5991,68.8495,69019.0
2022-10-04 15:30:00,74.21,74.5,74.15,74.42,143899.0,68.831,69.1,68.7753,69.0258,143899.0
2022-10-05 09:30:00,71.22,72.23,71.17,71.75,142095.0,66.0577,66.9945,66.0113,66.5493,142095.0
2022-10-05 10:00:00,71.74,71.74,71.07,71.28,90867.0,66.54,66.54,65.9186,66.1134,90867.0
2022-10-05 10:30:00,71.26,71.47,71.06,71.25,39433.0,66.0948,66.2896,65.9093,66.0855,39433.0
2022-10-05 11:00:00,71.23,71.88,71.23,71.81,30646.0,66.067,66.6699,66.067,66.6049,30646.0
2022-10-05 11:30:00,71.83,72.48,71.83,72.36,19488.0,66.6235,67.2264,66.6235,67.1151,19488.0
2022-10-05 12:00:00,72.32,72.55,72.05,72.43,26557.0,67.078,67.2913,66.8276,67.18,26557.0
2022-10-05 12:30:00,72.4,72.64,72.33,72.49,33549.0,67.1522,67.3748,67.0873,67.2357,33549.0
2022-10-05 13:00:00,72.5,72.93,72.5,72.84,27116.0,67.2449,67.6438,67.2449,67.5603,27116.0
2022-10-05 13:30:00,72.85,72.98,72.69,72.83,23975.0,67.5696,67.6901,67.4212,67.551,23975.0
2022-10-05 14:00:00,72.83,73.29,72.79,73.27,23095.0,67.551,67.9777,67.5139,67.9591,23095.0
2022-10-05 14:30:00,73.22,73.38,73.22,73.34,18649.0,67.9127,68.0611,67.9127,68.024,18649.0
2022-10-05 15:00:00,73.38,73.76,73.35,73.73,46550.0,68.0611,68.4136,68.0333,68.3858,46550.0
2022-10-05 15:30:00,73.75,73.82,73.49,73.58,152442.0,68.4043,68.4693,68.1632,68.2467,152442.0
2022-10-06 09:30:00,73.43,74.84,73.22,74.4,67127.0,68.1075,69.4153,67.9127,69.0072,67127.0
2022-10-06 10:00:00,74.36,74.37,73.86,73.86,31692.0,68.9701,68.9794,68.5064,68.5064,31692.0
2022-10-06 10:30:00,73.97,74.57,73.7,74.45,52101.0,68.6084,69.1649,68.358,69.0536,52101.0
2022-10-06 11:00:00,74.52,74.79,74.37,74.73,25012.0,69.1185,69.3689,68.9794,69.3133,25012.0
2022-10-06 11:30:00,74.74,74.77,74.05,74.14,12326.0,69.3226,69.3504,68.6826,68.7661,12326.0
2022-10-06 12:00:00,74.11,74.57,73.92,74.57,34779.0,68.7382,69.1649,68.562,69.1649,34779.0
2022-10-06 12:30:00,74.55,74.79,74.48,74.78,18289.0,69.1463,69.3689,69.0814,69.3597,18289.0
2022-10-06 13:00:00,74.72,74.83,74.58,74.68,15338.0,69.304,69.406,69.1742,69.2669,15338.0
2022-10-06 13:30:00,74.67,74.8,74.49,74.73,16203.0,69.2576,69.3782,69.0907,69.3133,16203.0
2022-10-06 14:00:00,74.71,74.74,74.23,74.32,31026.0,69.2947,69.3226,68.8495,68.933,31026.0
2022-10-06 14:30:00,74.31,74.39,74.06,74.11,17068.0,68.9237,68.9979,68.6919,68.7382,17068.0
2022-10-06 15:00:00,74.11,74.36,74.02,74.36,19861.0,68.7382,68.9701,68.6548,68.9701,19861.0
2022-10-06 15:30:00,74.34,74.34,74.07,74.17,91723.0,68.9516,68.9516,68.7011,68.7939,91723.0
2022-10-07 09:30:00,73.51,73.59,72.27,72.36,79495.0,68.1817,68.2559,67.0316,67.1151,79495.0
2022-10-07 10:00:00,72.32,73.21,72.19,72.95,41810.0,67.078,67.9035,66.9574,67.6623,41810.0
2022-10-07 10:30:00,72.99,73.28,72.74,73.14,20956.0,67.6994,67.9684,67.4675,67.8385,20956.0
2022-10-07 11:00:00,73.2,73.26,72.73,73.01,19918.0,67.8942,67.9498,67.4583,67.718,19918.0
2022-10-07 11:30:00,73.01,73.03,72.6,72.78,35980.0,67.718,67.7365,67.3377,67.5046,35980.0
2022-10-07 12:00:00,72.77,72.84,72.27,72.36,23602.0,67.4954,67.5603,67.0316,67.1151,23602.0
2022-10-07 12:30:00,72.33,72.42,72.24,72.41,5815.0,67.0873,67.1707,67.0038,67.1615,5815.0
2022-10-07 13:00:00,72.43,72.55,72.32,72.38,8138.0,67.18,67.2913,67.078,67.1336,8138.0
2022-10-07 13:30:00,72.37,72.65,72.35,72.44,12167.0,67.1244,67.3841,67.1058,67.1893,12167.0
2022-10-07 14:00:00,72.43,72.64,72.4,72.58,34523.0,67.18,67.3748,67.1522,67.3191,34523.0
2022-10-07 14:30:00,72.57,72.73,72.51,72.61,18141.0,67.3099,67.4583,67.2542,67.347,18141.0
2022-10-07 15:00:00,72.61,72.79,72.49,72.58,26319.0,67.347,67.5139,67.2357,67.3191,26319.0
2022-10-07 15:30:00,72.59,73.01,72.45,72.94,105451.0,67.3284,67.718,67.1986,67.653,105451.0
2022-10-10 09:30:00,72.84,72.88,71.58,72.14,37598.0,67.5603,67.5974,66.3916,66.911,37598.0
2022-10-10 10:00:00,71.94,72.32,71.8,71.93,35639.0,66.7255,67.078,66.5957,66.7163,35639.0
2022-10-10 10:30:00,71.95,72.25,71.46,71.57,13842.0,66.7348,67.0131,66.2803,66.3823,13842.0
2022-10-10 11:00:00,71.59,72.05,71.33,71.66,52682.0,66.4009,66.8276,66.1597,66.4658,52682.0
2022-10-10 11:30:00,71.68,72.03,71.53,71.93,10714.0,66.4844,66.809,66.3452,66.7163,10714.0
2022-10-10 12:00:00,71.96,71.99,71.43,71.49,7770.0,66.7441,66.7719,66.2525,66.3081,7770.0
2022-10-10 12:30:00,71.52,71.52,71.27,71.3,7819.0,66.336,66.336,66.1041,66.1319,7819.0
2022-10-10 13:00:00,71.27,71.38,71.09,71.17,28703.0,66.1041,66.2061,65.9371,66.0113,28703.0
2022-10-10 13:30:00,71.19,72.1,71.19,71.88,13260.0,66.0299,66.8739,66.0299,66.6699,13260.0
2022-10-10 14:00:00,71.87,71.87,71.59,71.69,9712.0,66.6606,66.6606,66.4009,66.4936,9712.0
2022-10-10 14:30:00,71.73,71.94,71.73,71.84,14545.0,66.5307,66.7255,66.5307,66.6328,14545.0
2022-10-10 15:00:00,71.89,72.24,71.78,71.97,24777.0,66.6792,67.0038,66.5771,66.7534,24777.0
2022-10-10 15:30:00,71.94,72.0,71.56,71.66,84620.0,66.7255,66.7812,66.3731,66.4658,84620.0
2022-10-11 09:30:00,70.54,70.92,70.34,70.77,44723.0,65.427,65.7795,65.2415,65.6403,44723.0
2022-10-11 10:00:00,70.72,71.11,70.34,71.07,20290.0,65.594,65.9557,65.2415,65.9186,20290.0
2022-10-11 10:30:00,70.98,71.53,70.84,71.27,18666.0,65.8351,66.3452,65.7053,66.1041,18666.0
2022-10-11 11:00:00,71.32,71.68,71.31,71.48,16127.0,66.1505,66.4844,66.1412,66.2989,16127.0
2022-10-11 11:30:00,71.49,72.23,71.49,72.11,7124.0,66.3081,66.9945,66.3081,66.8832,7124.0
2022-10-11 12:00:00,72.06,72.2,71.77,72.11,5240.0,66.8368,66.9667,66.5678,66.8832,5240.0
2022-10-11 12:30:00,72.07,72.63,72.07,72.38,11482.0,66.8461,67.3655,66.8461,67.1336,11482.0
2022-10-11 13:00:00,72.44,72.46,72.12,72.16,10715.0,67.1893,67.2078,66.8925,66.9296,10715.0
2022-10-11 13:30:00,72.15,72.37,72.01,72.25,14102.0,66.9203,67.1244,66.7905,67.0131,14102.0
2022-10-11 14:00:00,72.23,72.26,72.05,72.17,13559.0,66.9945,67.0223,66.8276,66.9389,13559.0
2022-10-11 14:30:00,72.21,72.29,71.21,71.25,13036.0,66.976,67.0502,66.0484,66.0855,13036.0
2022-10-11 15:00:00,71.22,71.25,70.99,71.23,69414.0,66.0577,66.0855,65.8444,66.067,69414.0
2022-10-11 15:30:00,71.2,71.74,71.09,71.7,104560.0,66.0392,66.54,65.9371,66.5029,104560.0
2022-10-12 09:30:00,70.92,71.42,70.6,70.96,46131.0,65.7795,66.2432,65.4827,65.8166,46131.0
2022-10-12 10:00:00,71.08,71.21,70.65,70.98,17356.0,65.9279,66.0484,65.529,65.8351,17356.0
2022-10-12 10:30:00,70.93,71.1,70.65,70.91,9126.0,65.7887,65.9464,65.529,65.7702,9126.0
2022-10-12 11:00:00,70.91,71.18,70.84,70.94,38413.0,65.7702,66.0206,65.7053,65.798,38413.0
2022-10-12 11:30:00,71.01,71.52,71.0,71.1,12542.0,65.8629,66.336,65.8537,65.9464,12542.0
2022-10-12 12:00:00,71.15,71.21,70.85,70.85,18360.0,65.9928,66.0484,65.7145,65.7145,18360.0
2022-10-12 12:30:00,70.88,70.94,70.62,70.84,11010.0,65.7424,65.798,65.5012,65.7053,11010.0
2022-10-12 13:00:00,70.77,70.97,70.77,70.94,11335.0,65.6403,65.8258,65.6403,65.798,11335.0
2022-10-12 13:30:00,70.93,70.94,70.61,70.63,11525.0,65.7887,65.798,65.4919,65.5105,11525.0
2022-10-12 14:00:00,70.67,71.34,70.62,71.32,37038.0,65.5476,66.169,65.5012,66.1505,37038.0
2022-10-12 14:30:00,71.32,71.54,71.19,71.23,41378.0,66.1505,66.3545,66.0299,66.067,41378.0
2022-10-12 15:00:00,71.22,71.27,71.06,71.21,20987.0,66.0577,66.1041,65.9093,66.0484,20987.0
2022-10-12 15:30:00,71.2,71.32,70.83,70.89,107582.0,66.0392,66.1505,65.696,65.7516,107582.0
2022-10-13 09:30:00,69.14,70.08,68.53,69.97,35745.0,64.1285,65.0003,63.5627,64.8983,35745.0
2022-10-13 10:00:00,70.13,70.74,69.92,70.03,22759.0,65.0467,65.6125,64.8519,64.954,22759.0
2022-10-13 10:30:00,69.92,70.85,69.92,70.75,19126.0,64.8519,65.7145,64.8519,65.6218,19126.0
2022-10-13 11:00:00,70.74,72.57,70.69,71.98,36388.0,65.6125,67.3099,65.5661,66.7626,36388.0
2022-10-13 11:30:00,72.06,72.81,71.83,72.2,18923.0,66.8368,67.5325,66.6235,66.9667,18923.0
2022-10-13 12:00:00,72.2,72.34,71.34,71.69,20754.0,66.9667,67.0965,66.169,66.4936,20754.0
2022-10-13 12:30:00,71.67,72.01,71.63,71.98,55552.0,66.4751,66.7905,66.438,66.7626,55552.0
2022-10-13 13:00:00,72.06,72.42,71.65,72.29,59277.0,66.8368,67.1707,66.4565,67.0502,59277.0
2022-10-13 13:30:00,72.38,72.5,72.2,72.27,7847.0,67.1336,67.2449,66.9667,67.0316,7847.0
2022-10-13 14:00:00,72.19,72.29,71.87,71.91,11598.0,66.9574,67.0502,66.6606,66.6977,11598.0
2022-10-13 14:30:00,71.9,72.25,71.78,72.22,65462.0,66.6884,67.0131,66.5771,66.9852,65462.0
2022-10-13 15:00:00,72.15,72.52,72.09,72.33,25595.0,66.9203,67.2635,66.8647,67.0873,25595.0
2022-10-13 15:30:00,72.34,72.44,72.09,72.2,66515.0,67.0965,67.1893,66.8647,66.9667,66515.0
2022-10-14 09:30:00,72.84,73.23,72.14,72.21,46172.0,67.5603,67.922,66.911,66.976,46172.0
2022-10-14 10:00:00,72.21,72.36,71.42,71.59,31849.0,66.976,67.1151,66.2432,66.4009,31849.0
2022-10-14 10:30:00,71.57,71.99,71.33,71.95,16150.0,66.3823,66.7719,66.1597,66.7348,16150.0
2022-10-14 11:00:00,72.01,72.38,71.84,72.15,29891.0,66.7905,67.1336,66.6328,66.9203,29891.0
2022-10-14 11:30:00,72.11,72.13,71.51,71.63,18345.0,66.8832,66.9018,66.3267,66.438,18345.0
2022-10-14 12:00:00,71.59,71.93,71.29,71.69,14050.0,66.4009,66.7163,66.1226,66.4936,14050.0
2022-10-14 12:30:00,71.72,71.98,71.63,71.68,10765.0,66.5215,66.7626,66.438,66.4844,10765.0
2022-10-14 13:00:00,71.72,72.08,71.66,71.99,45087.0,66.5215,66.8554,66.4658,66.7719,45087.0
2022-10-14 13:30:00,71.97,72.04,71.85,72.03,13438.0,66.7534,66.8183,66.642,66.809,13438.0
2022-10-14 14:00:00,72.01,72.01,71.52,71.63,12932.0,66.7905,66.7905,66.336,66.438,12932.0
2022-10-14 14:30:00,71.6,71.79,71.57,71.79,17774.0,66.4102,66.5864,66.3823,66.5864,17774.0
2022-10-14 15:00:00,71.88,71.97,71.43,71.5,22468.0,66.6699,66.7534,66.2525,66.3174,22468.0
2022-10-14 15:30:00,71.5,71.63,71.3,71.33,108434.0,66.3174,66.438,66.1319,66.1597,108434.0
2022-10-17 09:30:00,73.51,74.19,73.1,73.27,43301.0,68.1817,68.8124,67.8014,67.9591,43301.0
2022-10-17 10:00:00,73.33,73.79,73.29,73.5,46199.0,68.0148,68.4414,67.9777,68.1725,46199.0
2022-10-17 10:30:00,73.47,73.54,73.02,73.14,38747.0,68.1446,68.2096,67.7272,67.8385,38747.0
2022-10-17 11:00:00,73.19,73.97,73.19,73.92,21348.0,67.8849,68.6084,67.8849,68.562,21348.0
2022-10-17 11:30:00,73.9,74.24,73.53,74.06,9507.0,68.5435,68.8588,68.2003,68.6919,9507.0
2022-10-17 12:00:00,73.99,74.19,73.8,73.97,11224.0,68.6269,68.8124,68.4507,68.6084,11224.0
2022-10-17 12:30:00,73.98,74.08,73.8,73.92,14326.0,68.6177,68.7104,68.4507,68.562,14326.0
2022-10-17 13:00:00,73.89,74.03,73.78,73.82,14207.0,68.5342,68.664,68.4322,68.4693,14207.0
2022-10-17 13:30:00,73.85,74.05,73.85,73.96,12233.0,68.4971,68.6826,68.4971,68.5991,12233.0
2022-10-17 14:00:00,73.96,74.03,73.55,73.65,21547.0,68.5991,68.664,68.2188,68.3116,21547.0
2022-10-17 14:30:00,73.69,73.88,73.64,73.67,13214.0,68.3487,68.5249,68.3023,68.3301,13214.0
2022-10-17 15:00:00,73.57,73.79,73.4,73.79,30690.0,68.2374,68.4414,68.0797,68.4414,30690.0
2022-10-17 15:30:00,73.79,74.05,73.64,73.78,124266.0,68.4414,68.6826,68.3023,68.4322,124266.0
2022-10-18 09:30:00,75.91,75.98,75.22,75.69,68457.0,70.4078,70.4727,69.7678,70.2037,68457.0
2022-10-18 10:00:00,75.68,76.09,75.37,75.39,51990.0,70.1944,70.5747,69.9069,69.9255,51990.0
2022-10-18 10:30:00,75.36,75.77,74.98,75.66,42340.0,69.8976,70.2779,69.5452,70.1759,42340.0
2022-10-18 11:00:00,75.61,75.92,75.2,75.51,184949.0,70.1295,70.417,69.7492,70.0368,184949.0
2022-10-18 11:30:00,75.5,75.55,75.1,75.47,27964.0,70.0275,70.0739,69.6565,69.9997,27964.0
2022-10-18 12:00:00,75.49,75.84,75.39,75.63,20806.0,70.0182,70.3428,69.9255,70.1481,20806.0
2022-10-18 12:30:00,75.59,75.97,75.56,75.73,15275.0,70.111,70.4634,70.0831,70.2408,15275.0
2022-10-18 13:00:00,75.79,75.87,75.56,75.76,32429.0,70.2965,70.3707,70.0831,70.2686,32429.0
2022-10-18 13:30:00,75.7,76.08,75.59,75.62,46070.0,70.213,70.5654,70.111,70.1388,46070.0
2022-10-18 14:00:00,75.58,75.63,75.16,75.31,18929.0,70.1017,70.1481,69.7121,69.8513,18929.0
2022-10-18 14:30:00,75.31,75.42,74.78,74.83,32738.0,69.8513,69.9533,69.3597,69.406,32738.0
2022-10-18 15:00:00,74.84,75.14,74.73,75.07,33507.0,69.4153,69.6936,69.3133,69.6287,33507.0
2022-10-18 15:30:00,75.08,75.38,75.04,75.3,124389.0,69.6379,69.9162,69.6008,69.842,124389.0
2022-10-19 09:30:00,75.01,75.53,74.74,75.03,34798.0,69.573,70.0553,69.3226,69.5916,34798.0
2022-10-19 10:00:00,74.95,75.51,74.83,75.44,14296.0,69.5174,70.0368,69.406,69.9718,14296.0
2022-10-19 10:30:00,75.59,75.6,74.93,74.99,9541.0,70.111,70.1202,69.4988,69.5545,9541.0
2022-10-19 11:00:00,74.96,75.51,74.96,75.35,27754.0,69.5266,70.0368,69.5266,69.8884,27754.0
2022-10-19 11:30:00,75.35,75.52,75.16,75.32,10511.0,69.8884,70.046,69.7121,69.8605,10511.0
2022-10-19 12:00:00,75.32,75.33,74.78,74.98,6620.0,69.8605,69.8698,69.3597,69.5452,6620.0
2022-10-19 12:30:00,74.95,75.02,74.45,74.47,9630.0,69.5174,69.5823,69.0536,69.0721,9630.0
2022-10-19 13:00:00,74.46,74.71,74.25,74.64,9287.0,69.0629,69.2947,68.8681,69.2298,9287.0
2022-10-19 13:30:00,74.61,74.79,74.49,74.68,14779.0,69.202,69.3689,69.0907,69.2669,14779.0
2022-10-19 14:00:00,74.73,75.18,74.69,75.16,14513.0,69.3133,69.7307,69.2762,69.7121,14513.0
2022-10-19 14:30:00,75.18,75.24,74.91,75.04,28987.0,69.7307,69.7863,69.4802,69.6008,28987.0
2022-10-19 15:00:00,75.05,75.45,74.89,75.14,29188.0,69.6101,69.9811,69.4617,69.6936,29188.0
2022-10-19 15:30:00,75.14,75.47,75.01,75.44,118614.0,69.6936,69.9997,69.573,69.9718,118614.0
2022-10-20 09:30:00,75.5,75.57,74.75,75.2,53776.0,70.0275,70.0924,69.3318,69.7492,53776.0
2022-10-20 10:00:00,75.09,76.32,75.09,76.06,58586.0,69.6472,70.788,69.6472,70.5469,58586.0
2022-10-20 10:30:00,75.96,75.96,75.0,75.16,76104.0,70.4541,70.4541,69.5637,69.7121,76104.0
2022-10-20 11:00:00,75.12,75.51,75.03,75.03,30130.0,69.675,70.0368,69.5916,69.5916,30130.0
2022-10-20 11:30:00,75.03,75.35,74.99,75.01,14262.0,69.5916,69.8884,69.5545,69.573,14262.0
2022-10-20 12:00:00,75.0,75.04,74.04,74.04,36658.0,69.5637,69.6008,68.6733,68.6733,36658.0
2022-10-20 12:30:00,74.09,74.17,73.77,73.9,20617.0,68.7197,68.7939,68.4229,68.5435,20617.0
2022-10-20 13:00:00,73.86,73.86,73.21,73.35,66107.0,68.5064,68.5064,67.9035,68.0333,66107.0
2022-10-20 13:30:00,73.23,73.36,73.06,73.31,38690.0,67.922,68.0426,67.7643,67.9962,38690.0
2022-10-20 14:00:00,73.36,73.55,73.1,73.12,27954.0,68.0426,68.2188,67.8014,67.82,27954.0
2022-10-20 14:30:00,73.1,73.59,73.03,73.35,39457.0,67.8014,68.2559,67.7365,68.0333,39457.0
2022-10-20 15:00:00,73.35,73.52,73.07,73.08,27518.0,68.0333,68.191,67.7736,67.7829,27518.0
2022-10-20 15:30:00,73.1,73.8,73.06,73.66,108457.0,67.8014,68.4507,67.7643,68.3209,108457.0
2022-10-21 09:30:00,76.83,76.97,74.31,75.21,178725.0,71.2611,71.3909,68.9237,69.7585,178725.0
2022-10-21 10:00:00,75.2,76.09,74.53,74.53,100236.0,69.7492,70.5747,69.1278,69.1278,100236.0
2022-10-21 10:30:00,74.62,74.76,73.59,73.93,48525.0,69.2113,69.3411,68.2559,68.5713,48525.0
2022-10-21 11:00:00,73.92,75.08,73.3,74.66,64492.0,68.562,69.6379,67.9869,69.2484,64492.0
2022-10-21 11:30:00,74.78,75.48,74.78,75.22,26935.0,69.3597,70.0089,69.3597,69.7678,26935.0
2022-10-21 12:00:00,75.26,75.47,75.1,75.33,21326.0,69.8049,69.9997,69.6565,69.8698,21326.0
2022-10-21 12:30:00,75.35,75.9,75.14,75.74,20043.0,69.8884,70.3985,69.6936,70.2501,20043.0
2022-10-21 13:00:00,75.78,75.99,75.66,75.76,19694.0,70.2872,70.482,70.1759,70.2686,19694.0
2022-10-21 13:30:00,75.76,76.05,75.75,75.95,31421.0,70.2686,70.5376,70.2594,70.4449,31421.0
2022-10-21 14:00:00,75.95,76.09,75.63,75.81,41739.0,70.4449,70.5747,70.1481,70.315,41739.0
2022-10-21 14:30:00,75.81,76.01,75.78,76.0,37950.0,70.315,70.5005,70.2872,70.4912,37950.0
2022-10-21 15:00:00,76.0,76.67,75.92,76.67,54767.0,70.4912,71.1127,70.417,71.1127,54767.0
2022-10-21 15:30:00,76.64,76.84,76.41,76.76,135561.0,71.0849,71.2704,70.8715,71.1962,135561.0
2022-10-24 09:30:00,77.85,78.41,77.08,77.86,106109.0,72.2071,72.7266,71.493,72.2164,106109.0
2022-10-24 10:00:00,77.89,77.89,77.14,77.66,81400.0,72.2442,72.2442,71.5486,72.0309,81400.0
2022-10-24 10:30:00,77.64,78.76,77.6,78.73,56936.0,72.0124,73.0512,71.9753,73.0234,56936.0
2022-10-24 11:00:00,78.72,78.96,78.47,78.53,63590.0,73.0141,73.2367,72.7822,72.8379,63590.0
2022-10-24 11:30:00,78.5,79.08,78.22,79.06,22725.0,72.81,73.348,72.5503,73.3294,22725.0
2022-10-24 12:00:00,79.06,79.07,78.67,78.67,38925.0,73.3294,73.3387,72.9677,72.9677,38925.0
2022-10-24 12:30:00,78.65,78.86,78.44,78.78,53519.0,72.9492,73.1439,72.7544,73.0697,53519.0
2022-10-24 13:00:00,78.73,78.74,78.45,78.49,46483.0,73.0234,73.0326,72.7637,72.8008,46483.0
2022-10-24 13:30:00,78.49,79.06,78.4,78.95,95847.0,72.8008,73.3294,72.7173,73.2274,95847.0
2022-10-24 14:00:00,78.94,78.97,78.62,78.96,71300.0,73.2181,73.246,72.9213,73.2367,71300.0
2022-10-24 14:30:00,78.95,79.4,78.88,79.31,30893.0,73.2274,73.6448,73.1625,73.5613,30893.0
2022-10-24 15:00:00,79.35,79.43,78.99,79.13,48919.0,73.5984,73.6726,73.2645,73.3944,48919.0
2022-10-24 15:30:00,79.13,79.27,78.98,79.25,138452.0,73.3944,73.5242,73.2552,73.5057,138452.0
2022-10-25 09:30:00,78.85,79.69,78.85,79.44,57805.0,73.1347,73.9138,73.1347,73.6819,57805.0
2022-10-25 10:00:00,79.46,79.46,78.79,79.03,37115.0,73.7004,73.7004,73.079,73.3016,37115.0
2022-10-25 10:30:00,79.04,79.29,78.97,79.17,32110.0,73.3109,73.5428,73.246,73.4315,32110.0
2022-10-25 11:00:00,79.18,79.68,79.17,79.46,33640.0,73.4407,73.9045,73.4315,73.7004,33640.0
2022-10-25 11:30:00,79.47,79.81,79.35,79.56,40184.0,73.7097,74.0251,73.5984,73.7932,40184.0
2022-10-25 12:00:00,79.56,79.61,78.95,79.33,33969.0,73.7932,73.8396,73.2274,73.5799,33969.0
2022-10-25 12:30:00,79.33,79.75,79.28,79.42,22243.0,73.5799,73.9694,73.5335,73.6633,22243.0
2022-10-25 13:00:00,79.48,79.54,79.23,79.3,32950.0,73.719,73.7747,73.4871,73.552,32950.0
2022-10-25 13:30:00,79.28,79.77,79.24,79.77,47153.0,73.5335,73.988,73.4964,73.988,47153.0
2022-10-25 14:00:00,79.77,79.88,79.68,79.75,45608.0,73.988,74.09,73.9045,73.9694,45608.0
2022-10-25 14:30:00,79.77,79.97,79.48,79.85,35286.0,73.988,74.1735,73.719,74.0622,35286.0
2022-10-25 15:00:00,79.94,80.08,79.83,79.96,47375.0,74.1457,74.2755,74.0436,74.1642,47375.0
2022-10-25 15:30:00,79.97,80.14,79.84,79.95,142113.0,74.1735,74.3312,74.0529,74.1549,142113.0
2022-10-26 09:30:00,79.79,80.11,79.44,79.44,50391.0,74.0065,74.3033,73.6819,73.6819,50391.0
2022-10-26 10:00:00,79.45,80.38,79.45,80.33,40939.0,73.6912,74.5538,73.6912,74.5074,40939.0
2022-10-26 10:30:00,80.34,80.46,79.83,80.04,42560.0,74.5167,74.628,74.0436,74.2384,42560.0
2022-10-26 11:00:00,80.03,80.5,79.93,80.26,34709.0,74.2291,74.6651,74.1364,74.4425,34709.0
2022-10-26 11:30:00,80.32,80.86,80.32,80.83,18731.0,74.4981,74.999,74.4981,74.9711,18731.0
2022-10-26 12:00:00,80.89,81.43,80.88,81.16,25933.0,75.0268,75.5277,75.0175,75.2772,25933.0
2022-10-26 12:30:00,81.07,81.22,80.53,80.59,29508.0,75.1938,75.3329,74.6929,74.7485,29508.0
2022-10-26 13:00:00,80.57,80.77,80.38,80.55,26660.0,74.73,74.9155,74.5538,74.7114,26660.0
2022-10-26 13:30:00,80.52,80.69,80.29,80.63,20039.0,74.6836,74.8413,74.4703,74.7856,20039.0
2022-10-26 14:00:00,80.61,80.66,80.16,80.16,19768.0,74.7671,74.8135,74.3497,74.3497,19768.0
2022-10-26 14:30:00,80.17,80.24,79.93,79.99,31781.0,74.359,74.4239,74.1364,74.192,31781.0
2022-10-26 15:00:00,79.97,80.07,79.85,79.95,25303.0,74.1735,74.2662,74.0622,74.1549,25303.0
2022-10-26 15:30:00,79.97,80.04,79.4,79.4,106386.0,74.1735,74.2384,73.6448,73.6448,106386.0
2022-10-27 09:30:00,80.16,80.81,79.27,79.39,49873.0,74.3497,74.9526,73.5242,73.6355,49873.0
2022-10-27 10:00:00,79.32,80.17,79.23,80.02,64115.0,73.5706,74.359,73.4871,74.2199,64115.0
2022-10-27 10:30:00,79.96,80.14,79.5,79.84,32604.0,74.1642,74.3312,73.7375,74.0529,32604.0
2022-10-27 11:00:00,79.8,80.25,79.8,80.23,34445.0,74.0158,74.4332,74.0158,74.4146,34445.0
2022-10-27 11:30:00,80.23,80.41,79.72,79.83,30535.0,74.4146,74.5816,73.9416,74.0436,30535.0
2022-10-27 12:00:00,79.87,80.57,79.87,80.39,19901.0,74.0807,74.73,74.0807,74.563,19901.0
2022-10-27 12:30:00,80.34,80.92,80.31,80.91,19299.0,74.5167,75.0546,74.4888,75.0453,19299.0
2022-10-27 13:00:00,80.9,81.1,80.79,80.91,23840.0,75.0361,75.2216,74.934,75.0453,23840.0
2022-10-27 13:30:00,80.91,81.01,80.75,80.75,21246.0,75.0453,75.1381,74.8969,74.8969,21246.0
2022-10-27 14:00:00,80.74,80.76,80.23,80.3,22362.0,74.8877,74.9062,74.4146,74.4796,22362.0
2022-10-27 14:30:00,80.3,80.44,80.13,80.27,42237.0,74.4796,74.6094,74.3219,74.4517,42237.0
2022-10-27 15:00:00,80.3,80.49,80.03,80.22,31735.0,74.4796,74.6558,74.2291,74.4054,31735.0
2022-10-27 15:30:00,80.2,80.38,79.86,80.07,128259.0,74.3868,74.5538,74.0715,74.2662,128259.0
2022-10-28 09:30:00,78.77,80.0,78.77,79.89,51178.0,73.0605,74.2013,73.0605,74.0993,51178.0
2022-10-28 10:00:00,79.9,80.3,79.33,80.22,45069.0,74.1086,74.4796,73.5799,74.4054,45069.0
2022-10-28 10:30:00,80.2,80.29,79.82,79.83,16398.0,74.3868,74.4703,74.0344,74.0436,16398.0
2022-10-28 11:00:00,79.87,79.97,79.67,79.69,21974.0,74.0807,74.1735,73.8952,73.9138,21974.0
2022-10-28 11:30:00,79.64,80.48,79.64,80.14,26286.0,73.8674,74.6465,73.8674,74.3312,26286.0
2022-10-28 12:00:00,80.11,80.18,79.78,80.13,10276.0,74.3033,74.3683,73.9973,74.3219,10276.0
2022-10-28 12:30:00,80.15,80.21,79.99,80.06,5351.0,74.3404,74.3961,74.192,74.257,5351.0
2022-10-28 13:00:00,80.06,80.19,79.96,80.0,7147.0,74.257,74.3775,74.1642,74.2013,7147.0
2022-10-28 13:30:00,80.03,80.42,80.03,80.37,9453.0,74.2291,74.5909,74.2291,74.5445,9453.0
2022-10-28 14:00:00,80.33,80.38,80.16,80.16,8256.0,74.5074,74.5538,74.3497,74.3497,8256.0
2022-10-28 14:30:00,80.2,80.51,80.18,80.51,12423.0,74.3868,74.6743,74.3683,74.6743,12423.0
2022-10-28 15:00:00,80.49,80.51,80.26,80.35,12489.0,74.6558,74.6743,74.4425,74.5259,12489.0
2022-10-28 15:30:00,80.34,80.5,80.26,80.47,99036.0,74.5167,74.6651,74.4425,74.6372,99036.0
2022-10-31 09:30:00,79.74,79.98,79.53,79.9,29395.0,73.9602,74.1828,73.7654,74.1086,29395.0
2022-10-31 10:00:00,79.89,80.73,79.89,80.43,22675.0,74.0993,74.8784,74.0993,74.6001,22675.0
2022-10-31 10:30:00,80.46,80.69,80.22,80.51,30717.0,74.628,74.8413,74.4054,74.6743,30717.0
2022-10-31 11:00:00,80.48,80.89,80.39,80.87,16803.0,74.6465,75.0268,74.563,75.0082,16803.0
2022-10-31 11:30:00,80.78,80.8,80.36,80.5,21263.0,74.9248,74.9433,74.5352,74.6651,21263.0
2022-10-31 12:00:00,80.47,80.51,80.29,80.34,41249.0,74.6372,74.6743,74.4703,74.5167,41249.0
2022-10-31 12:30:00,80.33,80.4,80.08,80.08,19257.0,74.5074,74.5723,74.2755,74.2755,19257.0
2022-10-31 13:00:00,80.1,80.12,79.84,80.09,30772.0,74.2941,74.3126,74.0529,74.2848,30772.0
2022-10-31 13:30:00,80.09,80.21,80.01,80.15,29606.0,74.2848,74.3961,74.2106,74.3404,29606.0
2022-10-31 14:00:00,80.13,80.48,80.12,80.37,14403.0,74.3219,74.6465,74.3126,74.5445,14403.0
2022-10-31 14:30:00,80.37,80.58,80.36,80.41,15887.0,74.5445,74.7393,74.5352,74.5816,15887.0
2022-10-31 15:00:00,80.43,80.72,80.39,80.66,18940.0,74.6001,74.8691,74.563,74.8135,18940.0
2022-10-31 15:30:00,80.66,80.85,80.35,80.45,87242.0,74.8135,74.9897,74.5259,74.6187,87242.0
2022-11-01 09:30:00,81.96,82.07,81.45,81.72,32793.0,76.0192,76.1213,75.5462,75.7966,32793.0
2022-11-01 10:00:00,81.82,81.82,81.15,81.43,21218.0,75.8894,75.8894,75.268,75.5277,21218.0
2022-11-01 10:30:00,81.41,81.72,80.81,81.17,18129.0,75.5091,75.7966,74.9526,75.2865,18129.0
2022-11-01 11:00:00,81.26,81.26,80.66,80.82,13737.0,75.37,75.37,74.8135,74.9619,13737.0
2022-11-01 11:30:00,80.87,81.19,80.66,81.13,12226.0,75.0082,75.3051,74.8135,75.2494,12226.0
2022-11-01 12:00:00,81.14,81.48,81.13,81.23,17715.0,75.2587,75.574,75.2494,75.3422,17715.0
2022-11-01 12:30:00,81.18,81.48,81.15,81.31,10513.0,75.2958,75.574,75.268,75.4164,10513.0
2022-11-01 13:00:00,81.33,81.61,81.33,81.53,6608.0,75.4349,75.6946,75.4349,75.6204,6608.0
2022-11-01 13:30:00,81.53,81.6,81.24,81.48,7764.0,75.6204,75.6853,75.3514,75.574,7764.0
2022-11-01 14:00:00,81.47,81.54,81.12,81.2,9628.0,75.5648,75.6297,75.2401,75.3143,9628.0
2022-11-01 14:30:00,81.2,81.24,80.83,81.01,7843.0,75.3143,75.3514,74.9711,75.1381,7843.0
2022-11-01 15:00:00,80.98,80.98,80.75,80.83,9276.0,75.1103,75.1103,74.8969,74.9711,9276.0
2022-11-01 15:30:00,80.81,81.09,80.8,81.09,44861.0,74.9526,75.2123,74.9433,75.2123,44861.0
2022-11-02 09:30:00,80.25,80.25,79.71,79.93,25728.0,74.4332,74.4332,73.9323,74.1364,25728.0
2022-11-02 10:00:00,79.92,80.01,79.73,79.84,12541.0,74.1271,74.2106,73.9509,74.0529,12541.0
2022-11-02 10:30:00,79.88,80.28,79.88,80.23,11928.0,74.09,74.461,74.09,74.4146,11928.0
2022-11-02 11:00:00,80.31,80.52,80.26,80.52,14164.0,74.4888,74.6836,74.4425,74.6836,14164.0
2022-11-02 11:30:00,80.55,80.81,80.37,80.39,5862.0,74.7114,74.9526,74.5445,74.563,5862.0
2022-11-02 12:00:00,80.43,80.48,79.9,80.07,16268.0,74.6001,74.6465,74.1086,74.2662,16268.0
2022-11-02 12:30:00,80.09,80.09,79.6,79.91,11294.0,74.2848,74.2848,73.8303,74.1178,11294.0
2022-11-02 13:00:00,79.9,80.13,79.74,80.11,23567.0,74.1086,74.3219,73.9602,74.3033,23567.0
2022-11-02 13:30:00,80.02,80.28,79.68,79.9,54138.0,74.2199,74.461,73.9045,74.1086,54138.0
2022-11-02 14:00:00,79.9,81.39,79.9,81.39,14197.0,74.1086,75.4906,74.1086,75.4906,14197.0
2022-11-02 14:30:00,81.41,81.44,79.47,79.77,23582.0,75.5091,75.5369,73.7097,73.988,23582.0
2022-11-02 15:00:00,79.69,80.26,79.26,79.3,78165.0,73.9138,74.4425,73.5149,73.552,78165.0
2022-11-02 15:30:00,79.3,79.56,79.06,79.06,65032.0,73.552,73.7932,73.3294,73.3294,65032.0
2022-11-03 09:30:00,76.53,77.3,76.53,76.8,60318.0,70.9828,71.697,70.9828,71.2333,60318.0
2022-11-03 10:00:00,76.79,77.9,76.68,77.89,33077.0,71.224,72.2535,71.122,72.2442,33077.0
2022-11-03 10:30:00,77.84,78.25,77.56,78.25,29145.0,72.1979,72.5782,71.9382,72.5782,29145.0
2022-11-03 11:00:00,78.28,78.36,78.02,78.08,26617.0,72.606,72.6802,72.3648,72.4205,26617.0
2022-11-03 11:30:00,78.15,78.15,77.72,77.96,27156.0,72.4854,72.4854,72.0866,72.3092,27156.0
2022-11-03 12:00:00,77.9,78.63,77.9,78.52,45388.0,72.2535,72.9306,72.2535,72.8286,45388.0
2022-11-03 12:30:00,78.5,79.17,78.46,79.08,17439.0,72.81,73.4315,72.7729,73.348,17439.0
2022-11-03 13:00:00,79.03,79.25,78.84,78.91,26083.0,73.3016,73.5057,73.1254,73.1903,26083.0
2022-11-03 13:30:00,78.91,79.22,78.86,79.05,17734.0,73.1903,73.4778,73.1439,73.3202,17734.0
2022-11-03 14:00:00,79.05,79.24,79.0,79.22,19696.0,73.3202,73.4964,73.2738,73.4778,19696.0
2022-11-03 14:30:00,79.19,79.26,78.87,79.04,13169.0,73.45,73.5149,73.1532,73.3109,13169.0
2022-11-03 15:00:00,79.0,79.36,79.0,79.34,25442.0,73.2738,73.6077,73.2738,73.5891,25442.0
2022-11-03 15:30:00,79.35,79.51,79.04,79.27,116753.0,73.5984,73.7468,73.3109,73.5242,116753.0
2022-11-04 09:30:00,81.62,83.14,80.1,82.97,46023.0,75.7039,77.1137,74.2941,76.956,46023.0
2022-11-04 10:00:00,83.02,84.32,83.0,84.01,80497.0,77.0024,78.2082,76.9839,77.9206,80497.0
2022-11-04 10:30:00,84.01,84.41,83.95,84.18,19757.0,77.9206,78.2917,77.865,78.0783,19757.0
2022-11-04 11:00:00,84.23,84.67,83.85,83.85,22427.0,78.1247,78.5328,77.7722,77.7722,22427.0
2022-11-04 11:30:00,83.84,84.04,82.75,82.76,21528.0,77.763,77.9485,76.752,76.7613,21528.0
2022-11-04 12:00:00,82.78,83.24,82.6,83.13,25197.0,76.7798,77.2065,76.6129,77.1044,25197.0
2022-11-04 12:30:00,83.1,83.29,82.88,83.17,58736.0,77.0766,77.2528,76.8726,77.1415,58736.0
2022-11-04 13:00:00,83.13,83.54,83.09,83.48,29402.0,77.1044,77.4847,77.0673,77.4291,29402.0
2022-11-04 13:30:00,83.44,83.65,83.31,83.56,38402.0,77.392,77.5867,77.2714,77.5033,38402.0
2022-11-04 14:00:00,83.58,83.73,83.37,83.67,35759.0,77.5218,77.6609,77.327,77.6053,35759.0
2022-11-04 14:30:00,83.73,84.25,83.64,84.23,39918.0,77.6609,78.1433,77.5775,78.1247,39918.0
2022-11-04 15:00:00,84.23,84.54,84.12,84.2,41668.0,78.1247,78.4122,78.0227,78.0969,41668.0
2022-11-04 15:30:00,84.18,84.47,84.09,84.34,92513.0,78.0783,78.3473,77.9948,78.2267,92513.0
2022-11-07 09:30:00,84.83,84.94,83.19,83.33,37034.0,78.6812,78.7832,77.1601,77.2899,37034.0
2022-11-07 10:00:00,83.46,83.83,83.44,83.65,9241.0,77.4105,77.7537,77.392,77.5867,9241.0
2022-11-07 10:30:00,83.83,84.05,83.69,83.94,10998.0,77.7537,77.9577,77.6238,77.8557,10998.0
2022-11-07 11:00:00,83.97,84.28,83.85,84.15,23913.0,77.8835,78.1711,77.7722,78.0505,23913.0
2022-11-07 11:30:00,84.17,84.31,83.63,83.67,7474.0,78.0691,78.1989,77.5682,77.6053,7474.0
2022-11-07 12:00:00,83.48,83.94,83.47,83.94,7235.0,77.4291,77.8557,77.4198,77.8557,7235.0
2022-11-07 12:30:00,83.96,83.96,83.74,83.84,9541.0,77.8743,77.8743,77.6702,77.763,9541.0
2022-11-07 13:00:00,83.87,84.1,83.86,84.02,7806.0,77.7908,78.0041,77.7815,77.9299,7806.0
2022-11-07 13:30:00,84.07,84.11,83.91,84.11,6132.0,77.9763,78.0134,77.8279,78.0134,6132.0
2022-11-07 14:00:00,84.12,84.28,84.04,84.27,9871.0,78.0227,78.1711,77.9485,78.1618,9871.0
2022-11-07 14:30:00,84.3,84.37,83.71,83.71,25116.0,78.1896,78.2546,77.6424,77.6424,25116.0
2022-11-07 15:00:00,83.75,84.04,83.75,84.04,10957.0,77.6795,77.9485,77.6795,77.9485,10957.0
2022-11-07 15:30:00,84.04,84.19,83.85,84.1,58333.0,77.9485,78.0876,77.7722,78.0041,58333.0
2022-11-08 09:30:00,84.39,84.55,83.63,84.36,20092.0,78.2731,78.4215,77.5682,78.2453,20092.0
2022-11-08 10:00:00,84.34,84.96,84.26,84.9,18067.0,78.2267,78.8018,78.1525,78.7461,18067.0
2022-11-08 10:30:00,84.9,85.59,84.87,85.43,10984.0,78.7461,79.3861,78.7183,79.2377,10984.0
2022-11-08 11:00:00,85.5,85.68,85.35,85.37,15634.0,79.3026,79.4696,79.1635,79.1821,15634.0
2022-11-08 11:30:00,85.37,85.83,85.34,85.73,6990.0,79.1821,79.6087,79.1542,79.516,6990.0
2022-11-08 12:00:00,85.81,85.87,85.48,85.67,7216.0,79.5902,79.6458,79.2841,79.4603,7216.0
2022-11-08 12:30:00,85.63,85.74,85.44,85.51,14792.0,79.4232,79.5253,79.247,79.3119,14792.0
2022-11-08 13:00:00,85.47,85.58,84.88,84.88,26702.0,79.2748,79.3768,78.7276,78.7276,26702.0
2022-11-08 13:30:00,84.84,85.42,84.74,85.07,28283.0,78.6905,79.2284,78.5977,78.9038,28283.0
2022-11-08 14:00:00,85.11,85.29,84.31,84.31,37443.0,78.9409,79.1079,78.1989,78.1989,37443.0
2022-11-08 14:30:00,84.32,85.3,84.18,85.13,33518.0,78.2082,79.1171,78.0783,78.9595,33518.0
2022-11-08 15:00:00,85.11,85.32,84.98,85.12,33019.0,78.9409,79.1357,78.8203,78.9502,33019.0
2022-11-08 15:30:00,85.13,85.27,84.53,84.53,132016.0,78.9595,79.0893,78.403,78.403,132016.0
2022-11-09 09:30:00,83.51,83.51,82.71,83.19,28118.0,77.4569,77.4569,76.7149,77.1601,28118.0
2022-11-09 10:00:00,83.24,84.0,83.24,83.58,13770.0,77.2065,77.9114,77.2065,77.5218,13770.0
2022-11-09 10:30:00,83.64,83.74,83.14,83.32,9975.0,77.5775,77.6702,77.1137,77.2807,9975.0
2022-11-09 11:00:00,83.29,83.74,83.28,83.48,14896.0,77.2528,77.6702,77.2436,77.4291,14896.0
2022-11-09 11:30:00,83.48,83.84,83.42,83.6,11831.0,77.4291,77.763,77.3734,77.5404,11831.0
2022-11-09 12:00:00,83.59,83.68,82.95,83.01,16518.0,77.5311,77.6146,76.9375,76.9931,16518.0
2022-11-09 12:30:00,83.01,83.12,82.74,82.83,14096.0,76.9931,77.0952,76.7427,76.8262,14096.0
2022-11-09 13:00:00,82.81,82.99,82.66,82.71,14521.0,76.8076,76.9746,76.6685,76.7149,14521.0
2022-11-09 13:30:00,82.64,82.64,82.32,82.42,12481.0,76.65,76.65,76.3531,76.4459,12481.0
2022-11-09 14:00:00,82.39,82.79,82.29,82.6,15943.0,76.4181,76.7891,76.3253,76.6129,15943.0
2022-11-09 14:30:00,82.59,82.59,82.12,82.17,17689.0,76.6036,76.6036,76.1676,76.214,17689.0
2022-11-09 15:00:00,82.17,82.24,81.88,82.0,63232.0,76.214,76.2789,75.945,76.0563,63232.0
2022-11-09 15:30:00,82.01,82.05,81.59,81.71,157594.0,76.0656,76.1027,75.6761,75.7874,157594.0
2022-11-10 09:30:00,86.23,86.93,86.09,86.83,85159.0,79.9797,80.629,79.8499,80.5362,85159.0
2022-11-10 10:00:00,86.9,87.87,86.74,87.72,41737.0,80.6012,81.5009,80.4528,81.3617,41737.0
2022-11-10 10:30:00,87.72,87.78,87.43,87.78,27328.0,81.3617,81.4174,81.0928,81.4174,27328.0
2022-11-10 11:00:00,87.9,87.91,87.58,87.67,18387.0,81.5287,81.538,81.2319,81.3154,18387.0
2022-11-10 11:30:00,87.72,87.93,87.7,87.76,16557.0,81.3617,81.5565,81.3432,81.3988,16557.0
2022-11-10 12:00:00,87.75,87.76,87.22,87.46,23757.0,81.3896,81.3988,80.898,81.1206,23757.0
2022-11-10 12:30:00,87.51,87.71,87.21,87.22,29350.0,81.167,81.3525,80.8887,80.898,29350.0
2022-11-10 13:00:00,87.25,87.62,87.24,87.61,25029.0,80.9258,81.269,80.9165,81.2597,25029.0
2022-11-10 13:30:00,87.62,87.79,87.43,87.76,23752.0,81.269,81.4267,81.0928,81.3988,23752.0
2022-11-10 14:00:00,87.78,87.96,87.78,87.89,23907.0,81.4174,81.5843,81.4174,81.5194,23907.0
2022-11-10 14:30:00,87.9,87.9,87.51,87.79,38283.0,81.5287,81.5287,81.167,81.4267,38283.0
2022-11-10 15:00:00,87.67,87.97,87.62,87.84,30579.0,81.3154,81.5936,81.269,81.473,30579.0
2022-11-10 15:30:00,87.81,88.33,87.61,88.16,141548.0,81.4452,81.9275,81.2597,81.7698,141548.0
2022-11-11 09:30:00,88.28,88.64,87.58,88.64,53918.0,81.8811,82.215,81.2319,82.215,53918.0
2022-11-11 10:00:00,88.52,88.97,88.09,88.86,27694.0,82.1037,82.5211,81.7049,82.4191,27694.0
2022-11-11 10:30:00,88.86,89.19,88.69,88.97,43361.0,82.4191,82.7252,82.2614,82.5211,43361.0
2022-11-11 11:00:00,89.04,89.2,88.02,88.02,40869.0,82.5861,82.7345,81.64,81.64,40869.0
2022-11-11 11:30:00,87.96,87.96,87.32,87.41,241970.0,81.5843,81.5843,80.9907,81.0742,241970.0
2022-11-11 12:00:00,87.38,87.57,87.2,87.36,32801.0,81.0464,81.2226,80.8794,81.0278,32801.0
2022-11-11 12:30:00,87.4,87.52,87.17,87.28,34489.0,81.0649,81.1762,80.8516,80.9536,34489.0
2022-11-11 13:00:00,87.29,88.05,87.26,87.99,50204.0,80.9629,81.6678,80.9351,81.6122,50204.0
2022-11-11 13:30:00,87.97,88.14,87.86,87.96,51741.0,81.5936,81.7513,81.4916,81.5843,51741.0
2022-11-11 14:00:00,87.96,88.79,87.96,88.72,37798.0,81.5843,82.3542,81.5843,82.2893,37798.0
2022-11-11 14:30:00,88.75,88.99,88.59,88.62,78861.0,82.3171,82.5397,82.1687,82.1965,78861.0
2022-11-11 15:00:00,88.62,88.87,88.26,88.86,45663.0,82.1965,82.4284,81.8626,82.4191,45663.0
2022-11-11 15:30:00,88.84,88.86,88.35,88.56,113437.0,82.4006,82.4191,81.9461,82.1408,113437.0
2022-11-14 09:30:00,86.79,87.48,86.56,87.42,44082.0,80.4991,81.1391,80.2858,81.0835,44082.0
2022-11-14 10:00:00,87.43,87.92,87.41,87.51,20727.0,81.0928,81.5472,81.0742,81.167,20727.0
2022-11-14 10:30:00,87.5,87.73,87.36,87.59,33857.0,81.1577,81.371,81.0278,81.2412,33857.0
2022-11-14 11:00:00,87.59,87.63,87.2,87.27,42545.0,81.2412,81.2783,80.8794,80.9444,42545.0
2022-11-14 11:30:00,87.32,87.93,87.32,87.9,14728.0,80.9907,81.5565,80.9907,81.5287,14728.0
2022-11-14 12:00:00,87.95,88.45,87.94,88.32,15005.0,81.5751,82.0388,81.5658,81.9182,15005.0
2022-11-14 12:30:00,88.38,88.73,88.38,88.45,11480.0,81.9739,82.2985,81.9739,82.0388,11480.0
2022-11-14 13:00:00,88.39,88.67,88.39,88.65,13714.0,81.9832,82.2429,81.9832,82.2243,13714.0
2022-11-14 13:30:00,88.61,88.96,88.56,88.81,18390.0,82.1872,82.5119,82.1408,82.3727,18390.0
2022-11-14 14:00:00,88.81,88.81,88.14,88.15,13215.0,82.3727,82.3727,81.7513,81.7606,13215.0
2022-11-14 14:30:00,88.18,88.21,87.91,88.04,22395.0,81.7884,81.8162,81.538,81.6585,22395.0
2022-11-14 15:00:00,88.05,88.24,87.68,87.68,30732.0,81.6678,81.844,81.3246,81.3246,30732.0
2022-11-14 15:30:00,87.74,87.74,87.11,87.28,112758.0,81.3803,81.3803,80.7959,80.9536,112758.0
2022-11-15 09:30:00,88.71,89.51,88.71,89.51,27991.0,82.28,83.022,82.28,83.022,27991.0
2022-11-15 10:00:00,89.6,89.88,89.05,89.63,21927.0,83.1055,83.3652,82.5953,83.1333,21927.0
2022-11-15 10:30:00,89.61,89.85,89.45,89.64,35647.0,83.1147,83.3373,82.9663,83.1426,35647.0
2022-11-15 11:00:00,89.56,89.78,89.42,89.56,31709.0,83.0684,83.2724,82.9385,83.0684,31709.0
2022-11-15 11:30:00,89.73,89.78,89.44,89.52,31848.0,83.226,83.2724,82.9571,83.0313,31848.0
2022-11-15 12:00:00,89.52,89.52,89.2,89.32,13135.0,83.0313,83.0313,82.7345,82.8458,13135.0
2022-11-15 12:30:00,89.33,89.49,89.19,89.46,7386.0,82.855,83.0034,82.7252,82.9756,7386.0
2022-11-15 13:00:00,89.46,89.61,88.53,88.53,20510.0,82.9756,83.1147,82.113,82.113,20510.0
2022-11-15 13:30:00,88.52,88.56,87.69,87.84,27914.0,82.1037,82.1408,81.3339,81.473,27914.0
2022-11-15 14:00:00,87.79,88.01,87.35,87.91,22864.0,81.4267,81.6307,81.0186,81.538,22864.0
2022-11-15 14:30:00,87.94,88.04,87.58,87.99,19195.0,81.5658,81.6585,81.2319,81.6122,19195.0
2022-11-15 15:00:00,87.98,88.45,87.98,88.28,18107.0,81.6029,82.0388,81.6029,81.8811,18107.0
2022-11-15 15:30:00,88.27,88.33,87.9,88.22,77958.0,81.8719,81.9275,81.5287,81.8255,77958.0
2022-11-16 09:30:00,86.88,87.09,86.51,86.66,29606.0,80.5826,80.7774,80.2394,80.3786,29606.0
2022-11-16 10:00:00,86.67,86.9,86.34,86.7,28268.0,80.3878,80.6012,80.0818,80.4157,28268.0
2022-11-16 10:30:00,86.66,86.8,85.8,85.89,18193.0,80.3786,80.5084,79.5809,79.6644,18193.0
2022-11-16 11:00:00,85.95,86.33,85.83,86.32,11185.0,79.72,80.0725,79.6087,80.0632,11185.0
2022-11-16 11:30:00,86.39,86.7,86.35,86.61,24570.0,80.1281,80.4157,80.091,80.3322,24570.0
2022-11-16 12:00:00,86.58,87.05,86.42,86.93,13460.0,80.3044,80.7403,80.156,80.629,13460.0
2022-11-16 12:30:00,86.92,87.31,86.89,86.94,9794.0,80.6197,80.9815,80.5919,80.6383,9794.0
2022-11-16 13:00:00,86.78,87.03,86.54,86.6,10986.0,80.4899,80.7217,80.2673,80.3229,10986.0
2022-11-16 13:30:00,86.63,86.64,86.24,86.32,25639.0,80.3507,80.36,79.989,80.0632,25639.0
2022-11-16 14:00:00,86.27,86.54,86.21,86.52,15781.0,80.0168,80.2673,79.9612,80.2487,15781.0
2022-11-16 14:30:00,86.52,86.52,86.04,86.51,17773.0,80.2487,80.2487,79.8035,80.2394,17773.0
2022-11-16 15:00:00,86.51,86.57,86.01,86.08,30598.0,80.2394,80.2951,79.7757,79.8406,30598.0
2022-11-16 15:30:00,86.07,86.43,85.91,86.16,86157.0,79.8313,80.1652,79.6829,79.9148,86157.0
2022-11-17 09:30:00,84.58,85.19,84.01,84.82,32991.0,78.4493,79.0151,77.9206,78.6719,32991.0
2022-11-17 10:00:00,84.79,85.1,84.55,84.89,27862.0,78.6441,78.9316,78.4215,78.7369,27862.0
2022-11-17 10:30:00,84.79,84.79,84.21,84.44,20454.0,78.6441,78.6441,78.1062,78.3195,20454.0
2022-11-17 11:00:00,84.47,84.74,84.41,84.54,23451.0,78.3473,78.5977,78.2917,78.4122,23451.0
2022-11-17 11:30:00,84.6,85.29,84.6,85.26,15417.0,78.4679,79.1079,78.4679,79.08,15417.0
2022-11-17 12:00:00,85.28,85.49,85.22,85.32,10017.0,79.0986,79.2934,79.0429,79.1357,10017.0
2022-11-17 12:30:00,85.29,85.63,85.23,85.59,6045.0,79.1079,79.4232,79.0522,79.3861,6045.0
2022-11-17 13:00:00,85.5,85.65,85.24,85.43,14341.0,79.3026,79.4418,79.0615,79.2377,14341.0
2022-11-17 13:30:00,85.58,85.58,85.31,85.47,6362.0,79.3768,79.3768,79.1264,79.2748,6362.0
2022-11-17 14:00:00,85.47,85.52,85.21,85.25,8794.0,79.2748,79.3212,79.0337,79.0708,8794.0
2022-11-17 14:30:00,85.28,85.48,85.16,85.41,7811.0,79.0986,79.2841,78.9873,79.2192,7811.0
2022-11-17 15:00:00,85.39,85.83,85.19,85.48,20523.0,79.2006,79.6087,79.0151,79.2841,20523.0
2022-11-17 15:30:00,85.5,85.73,85.35,85.66,87702.0,79.3026,79.516,79.1635,79.4511,87702.0
2022-11-18 09:30:00,87.09,87.37,86.78,86.81,30594.0,80.7774,81.0371,80.4899,80.5177,30594.0
2022-11-18 10:00:00,86.8,87.4,86.63,86.93,22466.0,80.5084,81.0649,80.3507,80.629,22466.0
2022-11-18 10:30:00,86.97,87.21,86.77,86.92,23365.0,80.6661,80.8887,80.4806,80.6197,23365.0
2022-11-18 11:00:00,86.93,87.02,86.84,86.99,32394.0,80.629,80.7125,80.5455,80.6846,32394.0
2022-11-18 11:30:00,87.01,87.17,86.98,87.06,8312.0,80.7032,80.8516,80.6754,80.7496,8312.0
2022-11-18 12:00:00,87.05,87.16,86.8,87.0,20168.0,80.7403,80.8423,80.5084,80.6939,20168.0
2022-11-18 12:30:00,87.01,87.3,87.0,87.26,12933.0,80.7032,80.9722,80.6939,80.9351,12933.0
2022-11-18 13:00:00,87.26,87.34,86.95,87.25,11100.0,80.9351,81.0093,80.6475,80.9258,11100.0
2022-11-18 13:30:00,87.23,87.45,87.14,87.43,29360.0,80.9073,81.1113,80.8238,81.0928,29360.0
2022-11-18 14:00:00,87.46,87.84,87.45,87.53,16285.0,81.1206,81.473,81.1113,81.1855,16285.0
2022-11-18 14:30:00,87.56,87.63,87.26,87.42,39055.0,81.2133,81.2783,80.9351,81.0835,39055.0
2022-11-18 15:00:00,87.46,87.9,87.38,87.75,52377.0,81.1206,81.5287,81.0464,81.3896,52377.0
2022-11-18 15:30:00,87.75,88.01,87.62,87.8,69901.0,81.3896,81.6307,81.269,81.4359,69901.0
2022-11-21 09:30:00,86.05,86.83,85.81,86.58,46261.0,80.4224,81.1514,80.1981,80.9177,46261.0
2022-11-21 10:00:00,86.78,86.96,86.48,86.71,24592.0,81.1047,81.2729,80.8243,81.0392,24592.0
2022-11-21 10:30:00,86.67,86.96,86.2,86.35,19578.0,81.0018,81.2729,80.5626,80.7028,19578.0
2022-11-21 11:00:00,86.38,86.57,86.1,86.25,23615.0,80.7308,80.9084,80.4691,80.6093,23615.0
2022-11-21 11:30:00,86.25,86.57,86.13,86.27,8485.0,80.6093,80.9084,80.4972,80.628,8485.0
2022-11-21 12:00:00,86.23,86.59,86.23,86.47,11634.0,80.5906,80.9271,80.5906,80.8149,11634.0
2022-11-21 12:30:00,86.44,86.52,86.13,86.16,13029.0,80.7869,80.8617,80.4972,80.5252,13029.0
2022-11-21 13:00:00,86.15,86.46,86.14,86.21,8701.0,80.5159,80.8056,80.5065,80.5719,8701.0
2022-11-21 13:30:00,86.2,86.45,86.04,86.04,14186.0,80.5626,80.7962,80.413,80.413,14186.0
2022-11-21 14:00:00,86.03,86.15,85.87,85.98,13730.0,80.4037,80.5159,80.2542,80.357,13730.0
2022-11-21 14:30:00,85.98,86.21,85.82,86.06,12817.0,80.357,80.5719,80.2074,80.4317,12817.0
2022-11-21 15:00:00,86.1,86.24,85.93,86.0,22058.0,80.4691,80.6,80.3102,80.3757,22058.0
2022-11-21 15:30:00,85.95,86.41,85.94,86.41,58680.0,80.3289,80.7588,80.3196,80.7588,58680.0
2022-11-22 09:30:00,86.67,86.85,86.42,86.66,27976.0,81.0018,81.1701,80.7682,80.9925,27976.0
2022-11-22 10:00:00,86.71,87.13,86.69,86.75,22381.0,81.0392,81.4318,81.0205,81.0766,22381.0
2022-11-22 10:30:00,86.82,87.03,86.59,86.88,8880.0,81.142,81.3383,80.9271,81.1981,8880.0
2022-11-22 11:00:00,86.93,87.0,86.75,86.91,18911.0,81.2448,81.3103,81.0766,81.2261,18911.0
2022-11-22 11:30:00,86.89,87.0,86.71,86.89,7441.0,81.2075,81.3103,81.0392,81.2075,7441.0
2022-11-22 12:00:00,86.84,87.06,86.84,86.88,8644.0,81.1607,81.3663,81.1607,81.1981,8644.0
2022-11-22 12:30:00,86.9,87.16,86.86,87.08,12532.0,81.2168,81.4598,81.1794,81.385,12532.0
2022-11-22 13:00:00,87.08,87.47,87.0,87.41,13950.0,81.385,81.7495,81.3103,81.6934,13950.0
2022-11-22 13:30:00,87.41,87.57,87.4,87.56,7703.0,81.6934,81.843,81.6841,81.8336,7703.0
2022-11-22 14:00:00,87.57,87.72,87.52,87.7,11953.0,81.843,81.9832,81.7963,81.9645,11953.0
2022-11-22 14:30:00,87.67,87.68,87.4,87.43,14102.0,81.9364,81.9458,81.6841,81.7121,14102.0
2022-11-22 15:00:00,87.42,87.67,87.4,87.61,12415.0,81.7028,81.9364,81.6841,81.8804,12415.0
2022-11-22 15:30:00,87.58,87.83,87.58,87.81,56850.0,81.8523,82.086,81.8523,82.0673,56850.0
2022-11-23 09:30:00,87.51,88.11,87.16,87.77,31001.0,81.7869,82.3477,81.4598,82.0299,31001.0
2022-11-23 10:00:00,87.71,87.9,87.54,87.73,11729.0,81.9738,82.1514,81.8149,81.9925,11729.0
2022-11-23 10:30:00,87.75,88.04,87.71,87.96,9541.0,82.0112,82.2822,81.9738,82.2075,9541.0
2022-11-23 11:00:00,87.98,88.02,87.77,87.77,7290.0,82.2262,82.2636,82.0299,82.0299,7290.0
2022-11-23 11:30:00,87.86,87.86,87.4,87.4,11042.0,82.114,82.114,81.6841,81.6841,11042.0
2022-11-23 12:00:00,87.48,87.64,86.83,87.26,24756.0,81.7589,81.9084,81.1514,81.5533,24756.0
2022-11-23 12:30:00,87.27,87.3,86.81,86.86,8509.0,81.5626,81.5906,81.1327,81.1794,8509.0
2022-11-23 13:00:00,86.85,87.36,86.85,87.36,5300.0,81.1701,81.6467,81.1701,81.6467,5300.0
2022-11-23 13:30:00,87.38,87.38,87.2,87.25,8051.0,81.6654,81.6654,81.4972,81.5439,8051.0
2022-11-23 14:00:00,87.3,87.85,87.28,87.53,11802.0,81.5906,82.1047,81.572,81.8056,11802.0
2022-11-23 14:30:00,87.53,87.75,87.33,87.34,13337.0,81.8056,82.0112,81.6187,81.628,13337.0
2022-11-23 15:00:00,87.34,87.61,87.22,87.29,19482.0,81.628,81.8804,81.5159,81.5813,19482.0
2022-11-23 15:30:00,87.27,87.39,87.11,87.33,50279.0,81.5626,81.6748,81.4131,81.6187,50279.0
2022-11-25 09:30:00,87.32,87.62,87.02,87.55,11706.0,81.6093,81.8897,81.329,81.8243,11706.0
2022-11-25 10:00:00,87.52,87.67,87.47,87.63,5482.0,81.7963,81.9364,81.7495,81.8991,5482.0
2022-11-25 10:30:00,87.63,88.12,87.6,88.12,7790.0,81.8991,82.357,81.871,82.357,7790.0
2022-11-25 11:00:00,88.1,88.15,87.9,88.06,17838.0,82.3383,82.3851,82.1514,82.3009,17838.0
2022-11-25 11:30:00,88.02,88.19,88.02,88.14,3979.0,82.2636,82.4224,82.2636,82.3757,3979.0
2022-11-25 12:00:00,88.13,88.15,87.99,88.03,5535.0,82.3664,82.3851,82.2355,82.2729,5535.0
2022-11-25 12:30:00,87.96,87.96,87.55,87.78,30547.0,82.2075,82.2075,81.8243,82.0393,30547.0
2022-11-28 09:30:00,86.64,87.09,86.41,86.48,22929.0,80.9738,81.3944,80.7588,80.8243,22929.0
2022-11-28 10:00:00,86.56,86.91,86.56,86.78,13303.0,80.899,81.2261,80.899,81.1047,13303.0
2022-11-28 10:30:00,86.84,86.93,86.36,86.36,13204.0,81.1607,81.2448,80.7121,80.7121,13204.0
2022-11-28 11:00:00,86.37,86.67,86.37,86.52,13194.0,80.7215,81.0018,80.7215,80.8617,13194.0
2022-11-28 11:30:00,86.55,86.69,86.43,86.45,6302.0,80.8897,81.0205,80.7775,80.7962,6302.0
2022-11-28 12:00:00,86.44,86.56,86.18,86.3,6705.0,80.7869,80.899,80.5439,80.656,6705.0
2022-11-28 12:30:00,86.31,86.51,86.3,86.37,3923.0,80.6654,80.8523,80.656,80.7215,3923.0
2022-11-28 13:00:00,86.42,86.44,86.19,86.22,7327.0,80.7682,80.7869,80.5532,80.5813,7327.0
2022-11-28 13:30:00,86.2,86.2,85.84,85.92,6995.0,80.5626,80.5626,80.2261,80.3009,6995.0
2022-11-28 14:00:00,85.96,86.26,85.77,86.17,15032.0,80.3383,80.6187,80.1607,80.5345,15032.0
2022-11-28 14:30:00,86.13,86.33,86.08,86.28,22117.0,80.4972,80.6841,80.4504,80.6374,22117.0
2022-11-28 15:00:00,86.29,86.48,86.03,86.11,35473.0,80.6467,80.8243,80.4037,80.4785,35473.0
2022-11-28 15:30:00,86.13,86.55,86.09,86.52,97784.0,80.4972,80.8897,80.4598,80.8617,97784.0
2022-11-29 09:30:00,87.05,87.46,86.63,87.19,41777.0,81.357,81.7402,80.9645,81.4878,41777.0
2022-11-29 10:00:00,87.19,87.39,87.12,87.39,13278.0,81.4878,81.6748,81.4224,81.6748,13278.0
2022-11-29 10:30:00,87.41,87.45,86.9,86.95,13434.0,81.6934,81.7308,81.2168,81.2635,13434.0
2022-11-29 11:00:00,86.96,87.05,86.19,86.24,36386.0,81.2729,81.357,80.5532,80.6,36386.0
2022-11-29 11:30:00,86.29,86.82,86.27,86.7,39177.0,80.6467,81.142,80.628,81.0299,39177.0
2022-11-29 12:00:00,86.69,86.72,86.38,86.39,11560.0,81.0205,81.0486,80.7308,80.7402,11560.0
2022-11-29 12:30:00,86.45,86.89,86.45,86.81,9139.0,80.7962,81.2075,80.7962,81.1327,9139.0
2022-11-29 13:00:00,86.8,86.91,86.63,86.63,8024.0,81.1233,81.2261,80.9645,80.9645,8024.0
2022-11-29 13:30:00,86.65,86.77,86.61,86.74,6988.0,80.9832,81.0953,80.9458,81.0673,6988.0
2022-11-29 14:00:00,86.75,86.91,86.54,86.54,7869.0,81.0766,81.2261,80.8803,80.8803,7869.0
2022-11-29 14:30:00,86.54,86.56,86.35,86.5,8458.0,80.8803,80.899,80.7028,80.843,8458.0
2022-11-29 15:00:00,86.52,86.56,86.43,86.53,10514.0,80.8617,80.899,80.7775,80.871,10514.0
2022-11-29 15:30:00,86.53,86.71,86.15,86.15,62041.0,80.871,81.0392,80.5159,80.5159,62041.0
2022-11-30 09:30:00,87.02,87.05,86.12,86.38,26059.0,81.329,81.357,80.4878,80.7308,26059.0
2022-11-30 10:00:00,86.35,86.5,86.17,86.46,7281.0,80.7028,80.843,80.5345,80.8056,7281.0
2022-11-30 10:30:00,86.48,86.52,86.0,86.05,12265.0,80.8243,80.8617,80.3757,80.4224,12265.0
2022-11-30 11:00:00,86.08,86.5,85.91,86.13,78832.0,80.4504,80.843,80.2915,80.4972,78832.0
2022-11-30 11:30:00,86.14,86.43,86.08,86.12,10909.0,80.5065,80.7775,80.4504,80.4878,10909.0
2022-11-30 12:00:00,86.12,86.35,86.1,86.24,20034.0,80.4878,80.7028,80.4691,80.6,20034.0
2022-11-30 12:30:00,86.22,86.54,86.04,86.48,12956.0,80.5813,80.8803,80.413,80.8243,12956.0
2022-11-30 13:00:00,86.48,86.59,86.39,86.43,8111.0,80.8243,80.9271,80.7402,80.7775,8111.0
2022-11-30 13:30:00,86.33,87.26,86.33,87.23,11524.0,80.6841,81.5533,80.6841,81.5252,11524.0
2022-11-30 14:00:00,87.26,87.81,87.26,87.66,10101.0,81.5533,82.0673,81.5533,81.9271,10101.0
2022-11-30 14:30:00,87.66,87.71,87.33,87.54,12893.0,81.9271,81.9738,81.6187,81.8149,12893.0
2022-11-30 15:00:00,87.58,87.89,87.45,87.89,27709.0,81.8523,82.1421,81.7308,82.1421,27709.0
2022-11-30 15:30:00,87.89,88.5,87.82,88.4,75877.0,82.1421,82.7122,82.0766,82.6187,75877.0
2022-12-01 09:30:00,88.54,88.99,88.1,88.58,31611.0,82.7495,83.1701,82.3383,82.7869,31611.0
2022-12-01 10:00:00,88.6,88.66,87.48,87.99,45271.0,82.8056,82.8617,81.7589,82.2355,45271.0
2022-12-01 10:30:00,87.99,88.14,87.68,87.99,28369.0,82.2355,82.3757,81.9458,82.2355,28369.0
2022-12-01 11:00:00,88.01,88.04,87.74,87.91,27300.0,82.2542,82.2822,82.0019,82.1607,27300.0
2022-12-01 11:30:00,87.92,87.97,87.41,87.42,20609.0,82.1701,82.2168,81.6934,81.7028,20609.0
2022-12-01 12:00:00,87.42,87.48,87.02,87.3,20392.0,81.7028,81.7589,81.329,81.5906,20392.0
2022-12-01 12:30:00,87.26,87.56,87.19,87.38,15103.0,81.5533,81.8336,81.4878,81.6654,15103.0
2022-12-01 13:00:00,87.4,87.51,87.04,87.08,18613.0,81.6841,81.7869,81.3476,81.385,18613.0
2022-12-01 13:30:00,87.07,87.17,87.0,87.12,16874.0,81.3757,81.4691,81.3103,81.4224,16874.0
2022-12-01 14:00:00,87.12,87.44,86.99,87.38,24149.0,81.4224,81.7215,81.3009,81.6654,24149.0
2022-12-01 14:30:00,87.39,87.52,86.98,87.02,32073.0,81.6748,81.7963,81.2916,81.329,32073.0
2022-12-01 15:00:00,87.04,87.12,86.72,86.98,56915.0,81.3476,81.4224,81.0486,81.2916,56915.0
2022-12-01 15:30:00,86.98,87.35,86.85,86.93,103765.0,81.2916,81.6374,81.1701,81.2448,103765.0
2022-12-02 09:30:00,86.3,86.89,85.41,85.47,90882.0,80.656,81.2075,79.8242,79.8803,90882.0
2022-12-02 10:00:00,85.42,86.03,85.38,85.51,86125.0,79.8336,80.4037,79.7962,79.9177,86125.0
2022-12-02 10:30:00,85.47,85.79,85.32,85.47,26718.0,79.8803,80.1794,79.7401,79.8803,26718.0
2022-12-02 11:00:00,85.45,85.53,85.11,85.46,14367.0,79.8616,79.9364,79.5439,79.871,14367.0
2022-12-02 11:30:00,85.48,85.82,85.44,85.75,30240.0,79.8897,80.2074,79.8523,80.142,30240.0
2022-12-02 12:00:00,85.72,85.8,85.61,85.69,28497.0,80.114,80.1887,80.0112,80.0859,28497.0
2022-12-02 12:30:00,85.68,85.7,85.43,85.45,17303.0,80.0766,80.0953,79.8429,79.8616,17303.0
2022-12-02 13:00:00,85.42,85.52,85.04,85.18,54589.0,79.8336,79.9271,79.4784,79.6093,54589.0
2022-12-02 13:30:00,85.19,85.38,85.07,85.16,19999.0,79.6186,79.7962,79.5065,79.5906,19999.0
2022-12-02 14:00:00,85.13,85.25,85.02,85.17,11921.0,79.5626,79.6747,79.4598,79.5999,11921.0
2022-12-02 14:30:00,85.17,85.63,85.1,85.58,23631.0,79.5999,80.0299,79.5345,79.9831,23631.0
2022-12-02 15:00:00,85.58,85.72,85.45,85.45,26690.0,79.9831,80.114,79.8616,79.8616,26690.0
2022-12-02 15:30:00,85.47,85.93,85.37,85.86,139494.0,79.8803,80.3102,79.7869,80.2448,139494.0
2022-12-05 09:30:00,84.82,84.89,84.2,84.27,18603.0,79.2728,79.3383,78.6934,78.7588,18603.0
2022-12-05 10:00:00,84.23,84.33,83.81,83.91,14006.0,78.7214,78.8149,78.3289,78.4223,14006.0
2022-12-05 10:30:00,83.94,84.34,83.88,84.34,13181.0,78.4504,78.8242,78.3943,78.8242,13181.0
2022-12-05 11:00:00,84.38,84.66,84.2,84.38,19359.0,78.8616,79.1233,78.6934,78.8616,19359.0
2022-12-05 11:30:00,84.32,84.82,84.23,84.66,14671.0,78.8055,79.2728,78.7214,79.1233,14671.0
2022-12-05 12:00:00,84.63,85.01,84.6,84.89,10430.0,79.0953,79.4504,79.0672,79.3383,10430.0
2022-12-05 12:30:00,84.91,85.01,84.87,84.87,8986.0,79.3569,79.4504,79.3196,79.3196,8986.0
2022-12-05 13:00:00,84.89,84.91,84.46,84.7,11351.0,79.3383,79.3569,78.9364,79.1607,11351.0
2022-12-05 13:30:00,84.67,84.75,84.45,84.45,14178.0,79.1326,79.2074,78.927,78.927,14178.0
2022-12-05 14:00:00,84.47,84.65,84.35,84.5,9687.0,78.9457,79.114,78.8336,78.9738,9687.0
2022-12-05 14:30:00,84.46,84.46,84.18,84.35,16903.0,78.9364,78.9364,78.6747,78.8336,16903.0
2022-12-05 15:00:00,84.31,84.41,84.0,84.0,15559.0,78.7962,78.8896,78.5065,78.5065,15559.0
2022-12-05 15:30:00,84.01,84.25,83.94,83.98,54628.0,78.5158,78.7401,78.4504,78.4878,54628.0
2022-12-06 09:30:00,83.97,84.4,83.43,83.52,25786.0,78.4784,78.8803,77.9737,78.0579,25786.0
2022-12-06 10:00:00,83.45,83.53,83.05,83.18,25638.0,77.9924,78.0672,77.6186,77.7401,25638.0
2022-12-06 10:30:00,83.25,83.46,83.16,83.25,19548.0,77.8055,78.0018,77.7214,77.8055,19548.0
2022-12-06 11:00:00,83.25,83.5,83.13,83.2,24541.0,77.8055,78.0392,77.6934,77.7588,24541.0
2022-12-06 11:30:00,83.23,83.5,83.22,83.39,13890.0,77.7868,78.0392,77.7775,77.9364,13890.0
2022-12-06 12:00:00,83.42,83.49,83.18,83.32,14790.0,77.9644,78.0298,77.7401,77.8709,14790.0
2022-12-06 12:30:00,83.28,83.35,82.95,82.98,8497.0,77.8335,77.899,77.5251,77.5532,8497.0
2022-12-06 13:00:00,83.0,83.06,82.89,82.92,8745.0,77.5719,77.6279,77.4691,77.4971,8745.0
2022-12-06 13:30:00,82.92,83.21,82.89,83.1,13923.0,77.4971,77.7681,77.4691,77.6653,13923.0
2022-12-06 14:00:00,83.08,83.33,82.97,83.3,9500.0,77.6466,77.8803,77.5438,77.8522,9500.0
2022-12-06 14:30:00,83.3,83.41,83.2,83.28,14439.0,77.8522,77.955,77.7588,77.8335,14439.0
2022-12-06 15:00:00,83.27,83.44,83.21,83.33,25537.0,77.8242,77.9831,77.7681,77.8803,25537.0
2022-12-06 15:30:00,83.4,84.09,83.37,84.01,95742.0,77.9457,78.5906,77.9177,78.5158,95742.0
2022-12-07 09:30:00,82.07,82.73,81.79,82.06,56093.0,76.7027,77.3195,76.441,76.6933,56093.0
2022-12-07 10:00:00,81.9,82.31,81.59,82.29,31741.0,76.5438,76.927,76.2541,76.9083,31741.0
2022-12-07 10:30:00,82.29,82.54,82.19,82.3,70725.0,76.9083,77.1419,76.8148,76.9176,70725.0
2022-12-07 11:00:00,82.29,82.34,81.47,81.49,32108.0,76.9083,76.955,76.1419,76.1606,32108.0
2022-12-07 11:30:00,81.49,81.68,81.27,81.39,22471.0,76.1606,76.3382,75.955,76.0672,22471.0
2022-12-07 12:00:00,81.38,81.82,81.31,81.72,17123.0,76.0578,76.469,75.9924,76.3756,17123.0
2022-12-07 12:30:00,81.76,81.94,81.66,81.79,11854.0,76.413,76.5812,76.3195,76.441,11854.0
2022-12-07 13:00:00,81.76,82.21,81.75,81.89,29482.0,76.413,76.8335,76.4036,76.5345,29482.0
2022-12-07 13:30:00,81.86,81.86,81.43,81.47,17620.0,76.5064,76.5064,76.1045,76.1419,17620.0
2022-12-07 14:00:00,81.49,81.52,81.26,81.39,17176.0,76.1606,76.1887,75.9457,76.0672,17176.0
2022-12-07 14:30:00,81.31,81.48,81.12,81.16,19807.0,75.9924,76.1513,75.8148,75.8522,19807.0
2022-12-07 15:00:00,81.16,81.71,81.15,81.71,30851.0,75.8522,76.3662,75.8428,76.3662,30851.0
2022-12-07 15:30:00,81.71,81.73,81.33,81.35,46020.0,76.3662,76.3849,76.0111,76.0298,46020.0
2022-12-08 09:30:00,81.54,81.79,80.37,81.27,47333.0,76.2073,76.441,75.1139,75.955,47333.0
2022-12-08 10:00:00,81.31,81.72,81.05,81.51,40250.0,75.9924,76.3756,75.7494,76.1793,40250.0
2022-12-08 10:30:00,81.51,81.6,81.31,81.41,22013.0,76.1793,76.2634,75.9924,76.0858,22013.0
2022-12-08 11:00:00,81.45,81.53,81.32,81.39,20456.0,76.1232,76.198,76.0017,76.0672,20456.0
2022-12-08 11:30:00,81.41,81.56,81.37,81.42,15599.0,76.0858,76.226,76.0485,76.0952,15599.0
2022-12-08 12:00:00,81.44,81.64,81.26,81.48,60340.0,76.1139,76.3008,75.9457,76.1513,60340.0
2022-12-08 12:30:00,81.42,81.52,81.34,81.38,10295.0,76.0952,76.1887,76.0204,76.0578,10295.0
2022-12-08 13:00:00,81.39,81.48,81.27,81.39,6275.0,76.0672,76.1513,75.955,76.0672,6275.0
2022-12-08 13:30:00,81.47,81.54,81.21,81.21,8364.0,76.1419,76.2073,75.8989,75.8989,8364.0
2022-12-08 14:00:00,81.06,81.08,80.78,80.96,10208.0,75.7587,75.7774,75.497,75.6653,10208.0
2022-12-08 14:30:00,80.88,81.3,80.88,81.25,8993.0,75.5905,75.983,75.5905,75.9363,8993.0
2022-12-08 15:00:00,81.21,81.35,81.02,81.33,19163.0,75.8989,76.0298,75.7214,76.0111,19163.0
2022-12-08 15:30:00,81.31,81.37,81.08,81.31,61534.0,75.9924,76.0485,75.7774,75.9924,61534.0
2022-12-09 09:30:00,80.71,80.84,79.48,79.58,57043.0,75.4316,75.5531,74.2821,74.3755,57043.0
2022-12-09 10:00:00,79.66,80.41,79.42,79.62,87252.0,74.4503,75.1512,74.226,74.4129,87252.0
2022-12-09 10:30:00,79.62,79.95,79.55,79.87,50710.0,74.4129,74.7213,74.3475,74.6466,50710.0
2022-12-09 11:00:00,79.93,80.27,79.86,80.08,31376.0,74.7026,75.0204,74.6372,74.8428,31376.0
2022-12-09 11:30:00,80.11,80.39,80.08,80.36,12893.0,74.8709,75.1326,74.8428,75.1045,12893.0
2022-12-09 12:00:00,80.39,80.54,80.21,80.29,16529.0,75.1326,75.2727,74.9643,75.0391,16529.0
2022-12-09 12:30:00,80.29,80.46,80.21,80.34,17993.0,75.0391,75.198,74.9643,75.0858,17993.0
2022-12-09 13:00:00,80.32,80.32,79.88,79.99,28280.0,75.0671,75.0671,74.6559,74.7587,28280.0
2022-12-09 13:30:00,80.01,80.22,80.0,80.1,21792.0,74.7774,74.9737,74.7681,74.8615,21792.0
2022-12-09 14:00:00,80.09,80.13,79.88,80.09,17111.0,74.8522,74.8896,74.6559,74.8522,17111.0
2022-12-09 14:30:00,80.05,80.12,79.96,80.02,19051.0,74.8148,74.8802,74.7307,74.7867,19051.0
2022-12-09 15:00:00,80.02,80.07,79.97,80.02,20609.0,74.7867,74.8335,74.74,74.7867,20609.0
2022-12-09 15:30:00,79.99,80.02,79.69,79.79,91585.0,74.7587,74.7867,74.4783,74.5718,91585.0
2022-12-12 09:30:00,79.61,79.61,79.13,79.38,21541.0,74.4036,74.4036,73.955,74.1886,21541.0
2022-12-12 10:00:00,79.4,79.96,79.4,79.87,21693.0,74.2073,74.7307,74.2073,74.6466,21693.0
2022-12-12 10:30:00,79.85,80.27,79.76,80.27,27360.0,74.6279,75.0204,74.5438,75.0204,27360.0
2022-12-12 11:00:00,80.34,80.8,80.17,80.79,29925.0,75.0858,75.5157,74.9269,75.5064,29925.0
2022-12-12 11:30:00,80.81,81.03,80.8,80.84,10981.0,75.5251,75.7307,75.5157,75.5531,10981.0
2022-12-12 12:00:00,80.83,80.94,80.6,80.77,10192.0,75.5438,75.6466,75.3288,75.4877,10192.0
2022-12-12 12:30:00,80.74,81.06,80.63,81.02,26700.0,75.4597,75.7587,75.3569,75.7214,26700.0
2022-12-12 13:00:00,81.03,81.1,80.7,80.7,45804.0,75.7307,75.7961,75.4223,75.4223,45804.0
2022-12-12 13:30:00,80.76,81.05,80.75,80.9,14515.0,75.4784,75.7494,75.469,75.6092,14515.0
2022-12-12 14:00:00,80.89,80.95,80.78,80.8,13215.0,75.5999,75.6559,75.497,75.5157,13215.0
2022-12-12 14:30:00,80.76,81.13,80.64,81.12,50395.0,75.4784,75.8242,75.3662,75.8148,50395.0
2022-12-12 15:00:00,81.12,81.5,81.12,81.42,18549.0,75.8148,76.17,75.8148,76.0952,18549.0
2022-12-12 15:30:00,81.43,81.59,81.3,81.55,90039.0,76.1045,76.2541,75.983,76.2167,90039.0
2022-12-13 09:30:00,82.87,83.28,81.16,81.25,65649.0,77.4504,77.8335,75.8522,75.9363,65649.0
2022-12-13 10:00:00,81.34,81.35,80.2,80.39,40448.0,76.0204,76.0298,74.955,75.1326,40448.0
2022-12-13 10:30:00,80.32,81.14,80.27,81.02,44689.0,75.0671,75.8335,75.0204,75.7214,44689.0
2022-12-13 11:00:00,81.04,81.2,80.9,81.11,43909.0,75.74,75.8896,75.6092,75.8055,43909.0
2022-12-13 11:30:00,81.13,81.47,80.72,80.81,24957.0,75.8242,76.1419,75.441,75.5251,24957.0
2022-12-13 12:00:00,80.81,81.05,80.22,80.41,15881.0,75.5251,75.7494,74.9737,75.1512,15881.0
2022-12-13 12:30:00,80.41,80.53,80.03,80.19,29867.0,75.1512,75.2634,74.7961,74.9456,29867.0
2022-12-13 13:00:00,80.28,80.68,80.24,80.63,15154.0,75.0297,75.4036,74.9924,75.3569,15154.0
2022-12-13 13:30:00,80.65,80.89,80.65,80.88,28562.0,75.3755,75.5999,75.3755,75.5905,28562.0
2022-12-13 14:00:00,80.94,81.12,80.67,80.89,23718.0,75.6466,75.8148,75.3942,75.5999,23718.0
2022-12-13 14:30:00,80.86,81.39,80.83,81.14,16657.0,75.5718,76.0672,75.5438,75.8335,16657.0
2022-12-13 15:00:00,81.2,81.41,80.89,81.37,34984.0,75.8896,76.0858,75.5999,76.0485,34984.0
2022-12-13 15:30:00,81.41,81.57,81.14,81.24,126832.0,76.0858,76.2354,75.8335,75.927,126832.0
2022-12-14 09:30:00,80.61,81.03,80.39,80.94,38737.0,75.3382,75.7307,75.1326,75.6466,38737.0
2022-12-14 10:00:00,81.0,81.05,80.7,80.78,25374.0,75.7027,75.7494,75.4223,75.497,25374.0
2022-12-14 10:30:00,80.79,81.04,80.71,80.89,32591.0,75.5064,75.74,75.4316,75.5999,32591.0
2022-12-14 11:00:00,80.99,81.1,80.74,80.93,36952.0,75.6933,75.7961,75.4597,75.6372,36952.0
2022-12-14 11:30:00,80.96,81.38,80.94,81.05,10351.0,75.6653,76.0578,75.6466,75.7494,10351.0
2022-12-14 12:00:00,81.05,81.26,81.05,81.1,15122.0,75.7494,75.9457,75.7494,75.7961,15122.0
2022-12-14 12:30:00,81.1,81.26,81.08,81.22,9816.0,75.7961,75.9457,75.7774,75.9083,9816.0
2022-12-14 13:00:00,81.17,81.41,81.17,81.34,13657.0,75.8615,76.0858,75.8615,76.0204,13657.0
2022-12-14 13:30:00,81.37,81.68,81.34,81.66,16346.0,76.0485,76.3382,76.0204,76.3195,16346.0
2022-12-14 14:00:00,81.63,81.63,80.3,80.79,21228.0,76.2915,76.2915,75.0484,75.5064,21228.0
2022-12-14 14:30:00,80.7,80.81,80.11,80.38,30531.0,75.4223,75.5251,74.8709,75.1232,30531.0
2022-12-14 15:00:00,80.39,81.16,80.12,80.28,32513.0,75.1326,75.8522,74.8802,75.0297,32513.0
2022-12-14 15:30:00,80.18,80.58,80.12,80.38,78067.0,74.9363,75.3101,74.8802,75.1232,78067.0
2022-12-15 09:30:00,79.48,79.49,78.33,78.45,35284.0,74.2821,74.2914,73.2073,73.3194,35284.0
2022-12-15 10:00:00,78.45,78.45,78.14,78.25,26658.0,73.3194,73.3194,73.0297,73.1325,26658.0
2022-12-15 10:30:00,78.22,78.52,78.06,78.4,16761.0,73.1045,73.3848,72.9549,73.2727,16761.0
2022-12-15 11:00:00,78.45,78.68,78.08,78.13,24768.0,73.3194,73.5344,72.9736,73.0204,24768.0
2022-12-15 11:30:00,78.11,78.47,78.04,78.4,25787.0,73.0017,73.3381,72.9362,73.2727,25787.0
2022-12-15 12:00:00,78.45,78.72,78.3,78.7,14151.0,73.3194,73.5718,73.1792,73.5531,14151.0
2022-12-15 12:30:00,78.72,78.84,78.45,78.5,12091.0,73.5718,73.6839,73.3194,73.3662,12091.0
2022-12-15 13:00:00,78.51,78.52,78.22,78.28,8822.0,73.3755,73.3848,73.1045,73.1605,8822.0
2022-12-15 13:30:00,78.28,78.68,78.25,78.62,11368.0,73.1605,73.5344,73.1325,73.4783,11368.0
2022-12-15 14:00:00,78.65,78.75,78.55,78.63,9548.0,73.5063,73.5998,73.4129,73.4877,9548.0
2022-12-15 14:30:00,78.65,78.82,78.6,78.82,13601.0,73.5063,73.6652,73.4596,73.6652,13601.0
2022-12-15 15:00:00,78.86,78.92,78.65,78.81,17675.0,73.7026,73.7587,73.5063,73.6559,17675.0
2022-12-15 15:30:00,78.81,78.94,78.44,78.53,68509.0,73.6559,73.7774,73.3101,73.3942,68509.0
2022-12-16 09:30:00,77.58,77.8,77.23,77.32,81927.0,72.5063,72.7119,72.1792,72.2633,81927.0
2022-12-16 10:00:00,77.44,77.44,76.61,76.63,36539.0,72.3755,72.3755,71.5998,71.6185,36539.0
2022-12-16 10:30:00,76.55,76.98,76.45,76.89,37869.0,71.5437,71.9456,71.4502,71.8614,37869.0
2022-12-16 11:00:00,76.9,76.9,76.28,76.4,30853.0,71.8708,71.8708,71.2913,71.4035,30853.0
2022-12-16 11:30:00,76.45,76.54,75.83,76.05,18321.0,71.4502,71.5343,70.8708,71.0764,18321.0
2022-12-16 12:00:00,76.09,76.47,76.09,76.45,16646.0,71.1138,71.4689,71.1138,71.4502,16646.0
2022-12-16 12:30:00,76.45,76.6,76.4,76.43,17447.0,71.4502,71.5904,71.4035,71.4315,17447.0
2022-12-16 13:00:00,76.45,76.55,76.0,76.0,21580.0,71.4502,71.5437,71.0297,71.0297,21580.0
2022-12-16 13:30:00,75.98,76.28,75.91,76.22,14472.0,71.011,71.2913,70.9455,71.2353,14472.0
2022-12-16 14:00:00,76.24,76.31,75.98,76.05,18150.0,71.254,71.3194,71.011,71.0764,18150.0
2022-12-16 14:30:00,76.02,76.33,75.91,76.3,15640.0,71.0483,71.3381,70.9455,71.31,15640.0
2022-12-16 15:00:00,76.28,76.39,76.11,76.3,17574.0,71.2913,71.3941,71.1325,71.31,17574.0
2022-12-16 15:30:00,76.3,76.47,76.04,76.12,87470.0,71.31,71.4689,71.067,71.1418,87470.0
2022-12-19 09:30:00,76.2,76.56,75.93,76.01,21205.0,71.2166,71.553,70.9642,71.039,21205.0
2022-12-19 10:00:00,76.01,76.21,75.84,76.18,12275.0,71.039,71.2259,70.8801,71.1979,12275.0
2022-12-19 10:30:00,76.2,76.2,75.63,75.67,22861.0,71.2166,71.2166,70.6839,70.7212,22861.0
2022-12-19 11:00:00,75.67,75.96,75.59,75.96,18257.0,70.7212,70.9923,70.6465,70.9923,18257.0
2022-12-19 11:30:00,75.9,75.92,75.37,75.73,16656.0,70.9362,70.9549,70.4409,70.7773,16656.0
2022-12-19 12:00:00,75.7,75.99,75.68,75.98,6054.0,70.7493,71.0203,70.7306,71.011,6054.0
2022-12-19 12:30:00,76.02,76.16,75.95,76.13,10222.0,71.0483,71.1792,70.9829,71.1512,10222.0
2022-12-19 13:00:00,76.16,76.26,76.07,76.14,7399.0,71.1792,71.2727,71.0951,71.1605,7399.0
2022-12-19 13:30:00,76.08,76.08,75.91,75.92,8190.0,71.1044,71.1044,70.9455,70.9549,8190.0
2022-12-19 14:00:00,75.86,76.0,75.71,75.74,12415.0,70.8988,71.0297,70.7586,70.7867,12415.0
2022-12-19 14:30:00,75.66,75.76,75.02,75.09,103611.0,70.7119,70.8054,70.1137,70.1792,103611.0
2022-12-19 15:00:00,75.03,75.37,74.99,75.36,15303.0,70.1231,70.4409,70.0857,70.4315,15303.0
2022-12-19 15:30:00,75.36,75.76,75.35,75.68,44279.0,70.4315,70.8054,70.4222,70.7306,44279.0
2022-12-20 09:30:00,75.26,75.56,75.17,75.53,29641.0,70.3381,70.6184,70.2539,70.5904,29641.0
2022-12-20 10:00:00,75.59,75.84,75.4,75.66,46211.0,70.6465,70.8801,70.4689,70.7119,46211.0
2022-12-20 10:30:00,75.68,76.1,75.65,75.88,29758.0,70.7306,71.1231,70.7025,70.9175,29758.0
2022-12-20 11:00:00,75.89,76.02,75.66,75.78,26505.0,70.9268,71.0483,70.7119,70.824,26505.0
2022-12-20 11:30:00,75.78,76.0,75.68,75.89,16694.0,70.824,71.0297,70.7306,70.9268,16694.0
2022-12-20 12:00:00,75.89,76.0,75.85,75.91,14225.0,70.9268,71.0297,70.8895,70.9455,14225.0
2022-12-20 12:30:00,75.89,75.91,75.72,75.88,11248.0,70.9268,70.9455,70.768,70.9175,11248.0
2022-12-20 13:00:00,75.91,76.03,75.76,75.95,16232.0,70.9455,71.0577,70.8054,70.9829,16232.0
2022-12-20 13:30:00,75.96,76.2,75.94,76.07,19942.0,70.9923,71.2166,70.9736,71.0951,19942.0
2022-12-20 14:00:00,76.04,76.28,75.99,76.26,16648.0,71.067,71.2913,71.0203,71.2727,16648.0
2022-12-20 14:30:00,76.27,76.29,76.06,76.26,19911.0,71.282,71.3007,71.0857,71.2727,19911.0
2022-12-20 15:00:00,76.27,76.3,76.1,76.27,23339.0,71.282,71.31,71.1231,71.282,23339.0
2022-12-20 15:30:00,76.24,76.4,76.2,76.28,78635.0,71.254,71.4035,71.2166,71.2913,78635.0
2022-12-21 09:30:00,76.47,76.55,75.53,75.58,68380.0,71.4689,71.5437,70.5904,70.6371,68380.0
2022-12-21 10:00:00,75.62,76.01,75.61,75.93,41313.0,70.6745,71.039,70.6652,70.9642,41313.0
2022-12-21 10:30:00,75.93,76.07,75.68,75.86,38094.0,70.9642,71.0951,70.7306,70.8988,38094.0
2022-12-21 11:00:00,75.86,75.98,75.77,75.97,20697.0,70.8988,71.011,70.8147,71.0016,20697.0
2022-12-21 11:30:00,75.97,76.75,75.97,76.65,26991.0,71.0016,71.7306,71.0016,71.6371,26991.0
2022-12-21 12:00:00,76.63,76.68,76.31,76.33,13855.0,71.6185,71.6652,71.3194,71.3381,13855.0
2022-12-21 12:30:00,76.36,76.67,76.36,76.6,38652.0,71.3661,71.6558,71.3661,71.5904,38652.0
2022-12-21 13:00:00,76.67,76.92,76.67,76.9,15587.0,71.6558,71.8895,71.6558,71.8708,15587.0
2022-12-21 13:30:00,76.94,77.15,76.87,76.98,21772.0,71.9082,72.1044,71.8428,71.9456,21772.0
2022-12-21 14:00:00,76.98,77.03,76.67,76.7,18943.0,71.9456,71.9923,71.6558,71.6839,18943.0
2022-12-21 14:30:00,76.66,76.75,76.55,76.72,17446.0,71.6465,71.7306,71.5437,71.7026,17446.0
2022-12-21 15:00:00,76.74,76.74,76.38,76.45,16080.0,71.7213,71.7213,71.3848,71.4502,16080.0
2022-12-21 15:30:00,76.48,76.62,76.42,76.57,76114.0,71.4783,71.6091,71.4222,71.5624,76114.0
2022-12-22 09:30:00,76.11,76.25,75.22,75.35,28008.0,71.1325,71.2633,70.3007,70.4222,28008.0
2022-12-22 10:00:00,75.34,75.44,74.99,75.19,19645.0,70.4128,70.5063,70.0857,70.2726,19645.0
2022-12-22 10:30:00,75.22,75.22,74.92,74.97,9395.0,70.3007,70.3007,70.0203,70.067,9395.0
2022-12-22 11:00:00,74.93,75.08,74.84,74.92,17460.0,70.0296,70.1698,69.9455,70.0203,17460.0
2022-12-22 11:30:00,74.91,74.97,74.3,74.35,21401.0,70.0109,70.067,69.4408,69.4876,21401.0
2022-12-22 12:00:00,74.4,74.43,73.9,73.9,12051.0,69.5343,69.5623,69.067,69.067,12051.0
2022-12-22 12:30:00,73.88,73.95,73.71,73.82,12744.0,69.0483,69.1137,68.8894,68.9922,12744.0
2022-12-22 13:00:00,73.82,74.04,73.65,74.0,11975.0,68.9922,69.1978,68.8333,69.1605,11975.0
2022-12-22 13:30:00,73.98,74.08,73.86,73.92,13896.0,69.1418,69.2352,69.0296,69.0857,13896.0
2022-12-22 14:00:00,73.92,74.3,73.84,74.3,9493.0,69.0857,69.4408,69.0109,69.4408,9493.0
2022-12-22 14:30:00,74.28,74.44,74.16,74.44,13856.0,69.4221,69.5717,69.31,69.5717,13856.0
2022-12-22 15:00:00,74.44,74.68,74.37,74.64,25958.0,69.5717,69.796,69.5063,69.7586,25958.0
2022-12-22 15:30:00,74.64,74.64,74.3,74.51,92568.0,69.7586,69.7586,69.4408,69.6371,92568.0
2022-12-23 09:30:00,74.11,74.34,73.9,73.91,27109.0,69.2633,69.4782,69.067,69.0763,27109.0
2022-12-23 10:00:00,74.0,74.39,73.89,74.33,63689.0,69.1605,69.5249,69.0576,69.4689,63689.0
2022-12-23 10:30:00,74.33,74.6,74.17,74.2,18930.0,69.4689,69.7212,69.3193,69.3474,18930.0
2022-12-23 11:00:00,74.19,74.3,74.01,74.3,21924.0,69.338,69.4408,69.1698,69.4408,21924.0
2022-12-23 11:30:00,74.3,74.39,74.24,74.34,11120.0,69.4408,69.5249,69.3848,69.4782,11120.0
2022-12-23 12:00:00,74.33,74.58,74.29,74.41,14575.0,69.4689,69.7025,69.4315,69.5436,14575.0
2022-12-23 12:30:00,74.4,74.54,74.37,74.5,15712.0,69.5343,69.6651,69.5063,69.6278,15712.0
2022-12-23 13:00:00,74.48,74.57,74.42,74.46,7729.0,69.6091,69.6932,69.553,69.5904,7729.0
2022-12-23 13:30:00,74.47,74.58,74.28,74.42,8899.0,69.5997,69.7025,69.4221,69.553,8899.0
2022-12-23 14:00:00,74.43,74.45,74.32,74.37,4524.0,69.5623,69.581,69.4595,69.5063,4524.0
2022-12-23 14:30:00,74.39,74.46,74.32,74.44,7067.0,69.5249,69.5904,69.4595,69.5717,7067.0
2022-12-23 15:00:00,74.43,74.59,74.39,74.47,16107.0,69.5623,69.7119,69.5249,69.5997,16107.0
2022-12-23 15:30:00,74.47,74.6,74.29,74.59,77484.0,69.5997,69.7212,69.4315,69.7119,77484.0
2022-12-27 09:30:00,75.38,75.38,74.86,74.94,15809.0,70.4502,70.4502,69.9642,70.039,15809.0
2022-12-27 10:00:00,74.95,75.31,74.89,75.29,13854.0,70.0483,70.3848,69.9922,70.3661,13854.0
2022-12-27 10:30:00,75.3,75.32,75.08,75.14,9383.0,70.3754,70.3941,70.1698,70.2259,9383.0
2022-12-27 11:00:00,75.22,75.26,75.08,75.15,25415.0,70.3007,70.3381,70.1698,70.2352,25415.0
2022-12-27 11:30:00,75.17,75.26,75.14,75.2,8106.0,70.2539,70.3381,70.2259,70.282,8106.0
2022-12-27 12:00:00,75.2,75.25,75.16,75.24,10784.0,70.282,70.3287,70.2446,70.3194,10784.0
2022-12-27 12:30:00,75.24,75.29,75.21,75.25,12414.0,70.3194,70.3661,70.2913,70.3287,12414.0
2022-12-27 13:00:00,75.25,75.49,75.25,75.45,11268.0,70.3287,70.553,70.3287,70.5156,11268.0
2022-12-27 13:30:00,75.45,75.58,75.42,75.51,11570.0,70.5156,70.6371,70.4876,70.5717,11570.0
2022-12-27 14:00:00,75.52,75.67,75.41,75.44,15232.0,70.581,70.7212,70.4782,70.5063,15232.0
2022-12-27 14:30:00,75.44,75.73,75.41,75.69,22817.0,70.5063,70.7773,70.4782,70.7399,22817.0
2022-12-27 15:00:00,75.7,75.81,75.68,75.78,26568.0,70.7493,70.8521,70.7306,70.824,26568.0
2022-12-27 15:30:00,75.8,75.84,75.37,75.53,79785.0,70.8427,70.8801,70.4409,70.5904,79785.0
2022-12-28 09:30:00,76.09,76.59,76.09,76.22,33111.0,71.1138,71.5811,71.1138,71.2353,33111.0
2022-12-28 10:00:00,76.25,76.4,75.95,75.99,22354.0,71.2633,71.4035,70.9829,71.0203,22354.0
2022-12-28 10:30:00,76.01,76.12,75.66,75.71,9876.0,71.039,71.1418,70.7119,70.7586,9876.0
2022-12-28 11:00:00,75.71,75.92,75.68,75.88,20425.0,70.7586,70.9549,70.7306,70.9175,20425.0
2022-12-28 11:30:00,75.93,75.93,75.51,75.53,6107.0,70.9642,70.9642,70.5717,70.5904,6107.0
2022-12-28 12:00:00,75.53,75.56,75.18,75.39,7019.0,70.5904,70.6184,70.2633,70.4595,7019.0
2022-12-28 12:30:00,75.39,75.65,75.33,75.65,9288.0,70.4595,70.7025,70.4035,70.7025,9288.0
2022-12-28 13:00:00,75.66,75.69,75.37,75.48,12739.0,70.7119,70.7399,70.4409,70.5437,12739.0
2022-12-28 13:30:00,75.48,75.58,75.44,75.51,16852.0,70.5437,70.6371,70.5063,70.5717,16852.0
2022-12-28 14:00:00,75.5,75.61,75.45,75.48,9288.0,70.5624,70.6652,70.5156,70.5437,9288.0
2022-12-28 14:30:00,75.46,75.71,75.46,75.66,12903.0,70.525,70.7586,70.525,70.7119,12903.0
2022-12-28 15:00:00,75.66,75.66,75.32,75.34,16546.0,70.7119,70.7119,70.3941,70.4128,16546.0
2022-12-28 15:30:00,75.35,75.44,75.07,75.09,61055.0,70.4222,70.5063,70.1605,70.1792,61055.0
2022-12-29 09:30:00,76.65,77.27,76.65,77.12,26660.0,71.6371,72.2166,71.6371,72.0764,26660.0
2022-12-29 10:00:00,77.19,77.35,77.01,77.02,18603.0,72.1418,72.2914,71.9736,71.9829,18603.0
2022-12-29 10:30:00,77.01,77.32,77.01,77.23,15655.0,71.9736,72.2633,71.9736,72.1792,15655.0
2022-12-29 11:00:00,77.23,77.43,77.15,77.39,16949.0,72.1792,72.3661,72.1044,72.3287,16949.0
2022-12-29 11:30:00,77.41,77.74,77.41,77.64,7864.0,72.3474,72.6559,72.3474,72.5624,7864.0
2022-12-29 12:00:00,77.65,77.69,77.49,77.55,8328.0,72.5717,72.6091,72.4222,72.4783,8328.0
2022-12-29 12:30:00,77.58,77.73,77.49,77.58,11218.0,72.5063,72.6465,72.4222,72.5063,11218.0
2022-12-29 13:00:00,77.59,77.63,77.48,77.48,9740.0,72.5157,72.5531,72.4129,72.4129,9740.0
2022-12-29 13:30:00,77.41,77.56,77.32,77.56,6481.0,72.3474,72.4876,72.2633,72.4876,6481.0
2022-12-29 14:00:00,77.56,77.6,77.5,77.53,6417.0,72.4876,72.525,72.4316,72.4596,6417.0
2022-12-29 14:30:00,77.48,77.56,77.35,77.37,9768.0,72.4129,72.4876,72.2914,72.3101,9768.0
2022-12-29 15:00:00,77.34,77.43,77.05,77.38,13004.0,72.282,72.3661,72.011,72.3194,13004.0
2022-12-29 15:30:00,77.4,77.62,77.29,77.56,51441.0,72.3381,72.5437,72.2353,72.4876,51441.0
2022-12-30 09:30:00,76.95,77.11,76.56,76.79,19536.0,71.9175,72.0671,71.553,71.768,19536.0
2022-12-30 10:00:00,76.87,76.9,76.66,76.71,12261.0,71.8428,71.8708,71.6465,71.6932,12261.0
2022-12-30 10:30:00,76.7,76.98,76.64,76.72,20294.0,71.6839,71.9456,71.6278,71.7026,20294.0
2022-12-30 11:00:00,76.73,76.75,76.36,76.39,23829.0,71.7119,71.7306,71.3661,71.3941,23829.0
2022-12-30 11:30:00,76.42,76.67,76.41,76.67,8470.0,71.4222,71.6558,71.4128,71.6558,8470.0
2022-12-30 12:00:00,76.67,76.72,76.49,76.53,5649.0,71.6558,71.7026,71.4876,71.525,5649.0
2022-12-30 12:30:00,76.55,76.57,76.34,76.45,7183.0,71.5437,71.5624,71.3474,71.4502,7183.0
2022-12-30 13:00:00,76.44,76.45,76.12,76.25,5293.0,71.4409,71.4502,71.1418,71.2633,5293.0
2022-12-30 13:30:00,76.24,76.44,76.24,76.31,4442.0,71.254,71.4409,71.254,71.3194,4442.0
2022-12-30 14:00:00,76.34,76.38,76.15,76.22,5814.0,71.3474,71.3848,71.1698,71.2353,5814.0
2022-12-30 14:30:00,76.28,76.32,76.05,76.2,5741.0,71.2913,71.3287,71.0764,71.2166,5741.0
2022-12-30 15:00:00,76.17,76.51,76.17,76.28,10206.0,71.1885,71.5063,71.1885,71.2913,10206.0
2022-12-30 15:30:00,76.3,76.71,76.3,76.6,61837.0,71.31,71.6932,71.31,71.5904,61837.0
2023-01-03 09:30:00,78.26,78.88,77.79,77.79,136581.0,73.1419,73.7213,72.7026,72.7026,136581.0
2023-01-03 10:00:00,77.73,77.89,77.36,77.71,19966.0,72.6465,72.7961,72.3007,72.6278,19966.0
2023-01-03 10:30:00,77.67,78.15,77.58,78.15,10251.0,72.5904,73.039,72.5063,73.039,10251.0
2023-01-03 11:00:00,78.18,78.23,77.77,78.15,35045.0,73.0671,73.1138,72.6839,73.039,35045.0
2023-01-03 11:30:00,78.12,78.14,77.58,77.75,14712.0,73.011,73.0297,72.5063,72.6652,14712.0
2023-01-03 12:00:00,77.84,77.88,77.48,77.48,10301.0,72.7493,72.7867,72.4129,72.4129,10301.0
2023-01-03 12:30:00,77.45,77.57,76.94,77.26,17869.0,72.3848,72.497,71.9082,72.2073,17869.0
2023-01-03 13:00:00,77.26,77.47,77.18,77.43,13472.0,72.2073,72.4035,72.1325,72.3661,13472.0
2023-01-03 13:30:00,77.44,77.61,77.29,77.56,17718.0,72.3755,72.5344,72.2353,72.4876,17718.0
2023-01-03 14:00:00,77.58,77.64,77.25,77.29,19084.0,72.5063,72.5624,72.1979,72.2353,19084.0
2023-01-03 14:30:00,77.29,77.89,77.11,77.73,28917.0,72.2353,72.7961,72.0671,72.6465,28917.0
2023-01-03 15:00:00,77.74,77.76,77.42,77.54,63553.0,72.6559,72.6746,72.3568,72.4689,63553.0
2023-01-03 15:30:00,77.54,77.76,77.41,77.54,107035.0,72.4689,72.6746,72.3474,72.4689,107035.0
2023-01-04 09:30:00,77.9,78.88,77.7,78.36,175219.0,72.8054,73.7213,72.6185,73.2353,175219.0
2023-01-04 10:00:00,78.35,78.45,77.94,78.23,40494.0,73.226,73.3194,72.8428,73.1138,40494.0
2023-01-04 10:30:00,78.27,78.28,77.85,78.09,42561.0,73.1512,73.1605,72.7587,72.983,42561.0
2023-01-04 11:00:00,78.09,78.24,77.94,78.24,37945.0,72.983,73.1232,72.8428,73.1232,37945.0
2023-01-04 11:30:00,78.29,78.79,78.29,78.65,33846.0,73.1699,73.6372,73.1699,73.5063,33846.0
2023-01-04 12:00:00,78.64,78.68,78.12,78.13,26732.0,73.497,73.5344,73.011,73.0204,26732.0
2023-01-04 12:30:00,78.14,78.18,78.04,78.04,14780.0,73.0297,73.0671,72.9362,72.9362,14780.0
2023-01-04 13:00:00,78.03,78.18,77.87,78.18,14918.0,72.9269,73.0671,72.7774,73.0671,14918.0
2023-01-04 13:30:00,78.19,78.39,77.85,77.94,74354.0,73.0764,73.2634,72.7587,72.8428,74354.0
2023-01-04 14:00:00,77.79,78.09,77.51,77.51,20589.0,72.7026,72.983,72.4409,72.4409,20589.0
2023-01-04 14:30:00,77.53,77.93,77.46,77.83,20366.0,72.4596,72.8334,72.3942,72.74,20366.0
2023-01-04 15:00:00,77.82,78.03,77.72,77.74,29814.0,72.7306,72.9269,72.6372,72.6559,29814.0
2023-01-04 15:30:00,77.73,77.81,77.38,77.77,127429.0,72.6465,72.7213,72.3194,72.6839,127429.0
2023-01-05 09:30:00,76.98,77.35,76.66,77.29,22294.0,71.9456,72.2914,71.6465,72.2353,22294.0
2023-01-05 10:00:00,77.09,78.33,77.09,78.22,17929.0,72.0484,73.2073,72.0484,73.1045,17929.0
2023-01-05 10:30:00,78.32,78.51,77.95,78.04,12403.0,73.1979,73.3755,72.8521,72.9362,12403.0
2023-01-05 11:00:00,78.02,78.06,77.68,77.71,24610.0,72.9175,72.9549,72.5998,72.6278,24610.0
2023-01-05 11:30:00,77.69,78.02,77.64,77.66,12086.0,72.6091,72.9175,72.5624,72.5811,12086.0
2023-01-05 12:00:00,77.7,78.04,77.68,77.98,13322.0,72.6185,72.9362,72.5998,72.8802,13322.0
2023-01-05 12:30:00,77.94,78.02,77.87,77.89,12948.0,72.8428,72.9175,72.7774,72.7961,12948.0
2023-01-05 13:00:00,77.93,78.12,77.79,78.1,19183.0,72.8334,73.011,72.7026,72.9923,19183.0
2023-01-05 13:30:00,78.08,78.16,77.75,77.77,20646.0,72.9736,73.0484,72.6652,72.6839,20646.0
2023-01-05 14:00:00,77.83,78.02,77.8,77.89,13036.0,72.74,72.9175,72.7119,72.7961,13036.0
2023-01-05 14:30:00,77.88,78.04,77.86,77.86,32670.0,72.7867,72.9362,72.768,72.768,32670.0
2023-01-05 15:00:00,77.85,77.85,77.68,77.72,24055.0,72.7587,72.7587,72.5998,72.6372,24055.0
2023-01-05 15:30:00,77.71,77.91,77.55,77.56,110928.0,72.6278,72.8147,72.4783,72.4876,110928.0
2023-01-06 09:30:00,77.76,78.46,77.41,77.77,55805.0,72.6746,73.3288,72.3474,72.6839,55805.0
2023-01-06 10:00:00,77.79,78.32,77.68,77.98,43659.0,72.7026,73.1979,72.5998,72.8802,43659.0
2023-01-06 10:30:00,77.98,78.48,77.98,78.4,18131.0,72.8802,73.3475,72.8802,73.2727,18131.0
2023-01-06 11:00:00,78.37,78.45,78.18,78.21,13947.0,73.2447,73.3194,73.0671,73.0951,13947.0
2023-01-06 11:30:00,78.26,78.83,78.23,78.83,9063.0,73.1419,73.6746,73.1138,73.6746,9063.0
2023-01-06 12:00:00,78.86,79.03,78.76,78.78,7314.0,73.7026,73.8615,73.6092,73.6278,7314.0
2023-01-06 12:30:00,78.78,78.81,78.51,78.51,8823.0,73.6278,73.6559,73.3755,73.3755,8823.0
2023-01-06 13:00:00,78.52,78.55,78.22,78.42,14565.0,73.3848,73.4129,73.1045,73.2914,14565.0
2023-01-06 13:30:00,78.47,78.52,78.37,78.42,16930.0,73.3381,73.3848,73.2447,73.2914,16930.0
2023-01-06 14:00:00,78.45,78.83,78.43,78.66,28951.0,73.3194,73.6746,73.3007,73.5157,28951.0
2023-01-06 14:30:00,78.69,79.09,78.65,79.07,23424.0,73.5437,73.9176,73.5063,73.8989,23424.0
2023-01-06 15:00:00,79.07,79.25,78.63,78.64,33545.0,73.8989,74.0671,73.4877,73.497,33545.0
2023-01-06 15:30:00,78.62,78.66,78.33,78.48,112881.0,73.4783,73.5157,73.2073,73.3475,112881.0
2023-01-09 09:30:00,79.43,79.61,78.84,79.16,32296.0,74.2353,74.4036,73.6839,73.983,32296.0
2023-01-09 10:00:00,79.16,79.54,79.16,79.42,27957.0,73.983,74.3381,73.983,74.226,27957.0
2023-01-09 10:30:00,79.43,79.79,79.43,79.64,16727.0,74.2353,74.5718,74.2353,74.4316,16727.0
2023-01-09 11:00:00,79.64,80.11,79.63,79.97,27023.0,74.4316,74.8709,74.4223,74.74,27023.0
2023-01-09 11:30:00,79.98,80.04,79.86,79.96,8460.0,74.7494,74.8054,74.6372,74.7307,8460.0
2023-01-09 12:00:00,79.94,80.09,79.94,80.02,9221.0,74.712,74.8522,74.712,74.7867,9221.0
2023-01-09 12:30:00,80.05,80.05,79.64,79.72,16602.0,74.8148,74.8148,74.4316,74.5064,16602.0
2023-01-09 13:00:00,79.76,79.92,79.64,79.87,13326.0,74.5438,74.6933,74.4316,74.6466,13326.0
2023-01-09 13:30:00,79.87,79.87,79.42,79.58,12961.0,74.6466,74.6466,74.226,74.3755,12961.0
2023-01-09 14:00:00,79.59,79.75,79.43,79.67,14573.0,74.3849,74.5344,74.2353,74.4596,14573.0
2023-01-09 14:30:00,79.65,79.65,79.25,79.25,18716.0,74.4409,74.4409,74.0671,74.0671,18716.0
2023-01-09 15:00:00,79.26,79.3,78.91,78.92,31616.0,74.0765,74.1138,73.7493,73.7587,31616.0
2023-01-09 15:30:00,78.92,79.1,78.67,78.7,92660.0,73.7587,73.9269,73.525,73.5531,92660.0
2023-01-10 09:30:00,78.63,78.98,78.26,78.54,26234.0,73.4877,73.8148,73.1419,73.4035,26234.0
2023-01-10 10:00:00,78.52,78.93,78.45,78.68,50855.0,73.3848,73.768,73.3194,73.5344,50855.0
2023-01-10 10:30:00,78.66,78.66,78.05,78.34,11021.0,73.5157,73.5157,72.9456,73.2166,11021.0
2023-01-10 11:00:00,78.34,78.48,78.16,78.17,14590.0,73.2166,73.3475,73.0484,73.0577,14590.0
2023-01-10 11:30:00,78.19,78.38,78.06,78.06,7026.0,73.0764,73.254,72.9549,72.9549,7026.0
2023-01-10 12:00:00,78.05,78.62,78.0,78.51,12329.0,72.9456,73.4783,72.8989,73.3755,12329.0
2023-01-10 12:30:00,78.53,78.82,78.53,78.6,13038.0,73.3942,73.6652,73.3942,73.4596,13038.0
2023-01-10 13:00:00,78.6,78.71,78.51,78.58,20376.0,73.4596,73.5624,73.3755,73.4409,20376.0
2023-01-10 13:30:00,78.6,78.68,78.43,78.48,14684.0,73.4596,73.5344,73.3007,73.3475,14684.0
2023-01-10 14:00:00,78.5,78.78,78.49,78.63,13066.0,73.3662,73.6278,73.3568,73.4877,13066.0
2023-01-10 14:30:00,78.65,78.65,78.45,78.5,15428.0,73.5063,73.5063,73.3194,73.3662,15428.0
2023-01-10 15:00:00,78.51,78.51,78.3,78.41,22000.0,73.3755,73.3755,73.1792,73.282,22000.0
2023-01-10 15:30:00,78.42,78.89,78.41,78.82,117027.0,73.2914,73.7307,73.282,73.6652,117027.0
2023-01-11 09:30:00,79.03,79.43,79.03,79.34,10105.0,73.8615,74.2353,73.8615,74.1512,10105.0
2023-01-11 10:00:00,79.39,79.69,79.33,79.56,15492.0,74.198,74.4783,74.1419,74.3568,15492.0
2023-01-11 10:30:00,79.53,79.54,78.97,79.0,14336.0,74.3288,74.3381,73.8054,73.8335,14336.0
2023-01-11 11:00:00,78.97,79.08,78.76,78.76,19093.0,73.8054,73.9082,73.6092,73.6092,19093.0
2023-01-11 11:30:00,78.76,79.5,78.76,79.29,80573.0,73.6092,74.3008,73.6092,74.1045,80573.0
2023-01-11 12:00:00,79.3,79.39,79.08,79.11,17666.0,74.1138,74.198,73.9082,73.9363,17666.0
2023-01-11 12:30:00,79.11,79.8,79.07,79.78,32436.0,73.9363,74.5811,73.8989,74.5624,32436.0
2023-01-11 13:00:00,79.81,80.15,79.78,79.85,14134.0,74.5905,74.9082,74.5624,74.6279,14134.0
2023-01-11 13:30:00,79.85,80.07,79.68,79.68,25468.0,74.6279,74.8335,74.469,74.469,25468.0
2023-01-11 14:00:00,79.68,79.91,79.65,79.91,11681.0,74.469,74.6839,74.4409,74.6839,11681.0
2023-01-11 14:30:00,79.89,79.91,79.71,79.83,15908.0,74.6653,74.6839,74.497,74.6092,15908.0
2023-01-11 15:00:00,79.85,80.06,79.83,80.03,24595.0,74.6279,74.8241,74.6092,74.7961,24595.0
2023-01-11 15:30:00,80.04,80.31,79.84,80.31,90578.0,74.8054,75.0578,74.6185,75.0578,90578.0
2023-01-12 09:30:00,79.7,80.03,79.14,79.57,79251.0,74.4877,74.7961,73.9643,74.3662,79251.0
2023-01-12 10:00:00,79.58,79.9,79.58,79.59,31835.0,74.3755,74.6746,74.3755,74.3849,31835.0
2023-01-12 10:30:00,79.61,79.63,78.97,79.13,21112.0,74.4036,74.4223,73.8054,73.955,21112.0
2023-01-12 11:00:00,79.07,79.13,78.82,78.98,37455.0,73.8989,73.955,73.6652,73.8148,37455.0
2023-01-12 11:30:00,78.98,79.21,78.74,79.21,14317.0,73.8148,74.0297,73.5905,74.0297,14317.0
2023-01-12 12:00:00,79.15,79.3,79.03,79.23,36490.0,73.9736,74.1138,73.8615,74.0484,36490.0
2023-01-12 12:30:00,79.24,79.5,79.22,79.48,23955.0,74.0578,74.3008,74.0391,74.2821,23955.0
2023-01-12 13:00:00,79.45,80.12,79.41,79.76,59001.0,74.254,74.8802,74.2166,74.5438,59001.0
2023-01-12 13:30:00,79.74,80.35,79.59,80.34,26467.0,74.5251,75.0952,74.3849,75.0858,26467.0
2023-01-12 14:00:00,80.32,80.54,80.28,80.47,30576.0,75.0671,75.2727,75.0297,75.2073,30576.0
2023-01-12 14:30:00,80.45,80.53,80.17,80.33,39420.0,75.1886,75.2634,74.9269,75.0765,39420.0
2023-01-12 15:00:00,80.33,80.39,80.08,80.13,39355.0,75.0765,75.1326,74.8428,74.8896,39355.0
2023-01-12 15:30:00,80.13,80.25,79.95,80.07,174259.0,74.8896,75.0017,74.7213,74.8335,174259.0
2023-01-13 09:30:00,79.11,79.48,78.68,79.28,125869.0,73.9363,74.2821,73.5344,74.0951,125869.0
2023-01-13 10:00:00,79.24,79.59,78.98,79.02,52312.0,74.0578,74.3849,73.8148,73.8521,52312.0
2023-01-13 10:30:00,79.06,79.35,78.9,79.26,65988.0,73.8895,74.1606,73.74,74.0765,65988.0
2023-01-13 11:00:00,79.33,79.44,79.15,79.24,20869.0,74.1419,74.2447,73.9736,74.0578,20869.0
2023-01-13 11:30:00,79.15,79.25,79.09,79.25,7477.0,73.9736,74.0671,73.9176,74.0671,7477.0
2023-01-13 12:00:00,79.22,79.37,79.13,79.29,7556.0,74.0391,74.1793,73.955,74.1045,7556.0
2023-01-13 12:30:00,79.22,79.78,79.21,79.66,25457.0,74.0391,74.5624,74.0297,74.4503,25457.0
2023-01-13 13:00:00,79.64,79.72,79.35,79.72,27433.0,74.4316,74.5064,74.1606,74.5064,27433.0
2023-01-13 13:30:00,79.74,80.2,79.74,80.06,16614.0,74.5251,74.955,74.5251,74.8241,16614.0
2023-01-13 14:00:00,80.04,80.15,79.81,79.87,25725.0,74.8054,74.9082,74.5905,74.6466,25725.0
2023-01-13 14:30:00,79.85,79.86,79.72,79.8,15261.0,74.6279,74.6372,74.5064,74.5811,15261.0
2023-01-13 15:00:00,79.81,79.97,79.81,79.96,18121.0,74.5905,74.74,74.5905,74.7307,18121.0
2023-01-13 15:30:00,79.95,80.35,79.89,80.35,108883.0,74.7213,75.0952,74.6653,75.0952,108883.0
2023-01-17 09:30:00,81.35,81.88,81.16,81.88,58929.0,76.0298,76.5251,75.8522,76.5251,58929.0
2023-01-17 10:00:00,81.89,82.31,81.79,81.82,39791.0,76.5345,76.927,76.441,76.469,39791.0
2023-01-17 10:30:00,81.79,81.81,81.47,81.68,26760.0,76.441,76.4597,76.1419,76.3382,26760.0
2023-01-17 11:00:00,81.69,82.02,81.61,81.97,32513.0,76.3475,76.656,76.2728,76.6092,32513.0
2023-01-17 11:30:00,81.97,82.11,81.18,81.22,33755.0,76.6092,76.7401,75.8709,75.9083,33755.0
2023-01-17 12:00:00,81.24,81.32,80.95,80.95,16268.0,75.927,76.0017,75.6559,75.6559,16268.0
2023-01-17 12:30:00,80.93,81.25,80.93,81.24,8951.0,75.6372,75.9363,75.6372,75.927,8951.0
2023-01-17 13:00:00,81.26,81.49,81.24,81.42,18444.0,75.9457,76.1606,75.927,76.0952,18444.0
2023-01-17 13:30:00,81.44,81.75,81.43,81.72,13102.0,76.1139,76.4036,76.1045,76.3756,13102.0
2023-01-17 14:00:00,81.7,81.7,81.13,81.14,16031.0,76.3569,76.3569,75.8242,75.8335,16031.0
2023-01-17 14:30:00,81.14,81.2,80.96,80.97,17971.0,75.8335,75.8896,75.6653,75.6746,17971.0
2023-01-17 15:00:00,80.99,81.26,80.92,81.2,27741.0,75.6933,75.9457,75.6279,75.8896,27741.0
2023-01-17 15:30:00,81.2,81.32,81.05,81.14,103061.0,75.8896,76.0017,75.7494,75.8335,103061.0
2023-01-18 09:30:00,82.62,83.29,82.62,83.29,71945.0,77.2167,77.8429,77.2167,77.8429,71945.0
2023-01-18 10:00:00,83.26,83.42,82.5,82.62,29675.0,77.8149,77.9644,77.1046,77.2167,29675.0
2023-01-18 10:30:00,82.63,82.64,81.97,82.18,27004.0,77.2261,77.2354,76.6092,76.8055,27004.0
2023-01-18 11:00:00,82.22,82.25,81.68,81.68,28867.0,76.8429,76.8709,76.3382,76.3382,28867.0
2023-01-18 11:30:00,81.62,81.69,81.25,81.28,17757.0,76.2821,76.3475,75.9363,75.9643,17757.0
2023-01-18 12:00:00,81.28,81.36,81.21,81.31,10044.0,75.9643,76.0391,75.8989,75.9924,10044.0
2023-01-18 12:30:00,81.31,81.5,81.25,81.39,13159.0,75.9924,76.17,75.9363,76.0672,13159.0
2023-01-18 13:00:00,81.33,81.45,81.13,81.37,7184.0,76.0111,76.1232,75.8242,76.0485,7184.0
2023-01-18 13:30:00,81.41,81.73,81.4,81.6,16102.0,76.0858,76.3849,76.0765,76.2634,16102.0
2023-01-18 14:00:00,81.63,81.63,81.19,81.41,26515.0,76.2915,76.2915,75.8802,76.0858,26515.0
2023-01-18 14:30:00,81.38,81.51,81.3,81.3,17867.0,76.0578,76.1793,75.983,75.983,17867.0
2023-01-18 15:00:00,81.33,81.53,81.18,81.51,38136.0,76.0111,76.198,75.8709,76.1793,38136.0
2023-01-18 15:30:00,81.53,81.55,81.06,81.12,121537.0,76.198,76.2167,75.7587,75.8148,121537.0
2023-01-19 09:30:00,80.72,80.77,80.08,80.49,37539.0,75.441,75.4877,74.8428,75.226,37539.0
2023-01-19 10:00:00,80.51,80.64,80.11,80.25,25731.0,75.2447,75.3662,74.8709,75.0017,25731.0
2023-01-19 10:30:00,80.22,80.24,79.83,79.91,12872.0,74.9737,74.9924,74.6092,74.6839,12872.0
2023-01-19 11:00:00,79.93,80.12,79.82,79.83,47877.0,74.7026,74.8802,74.5998,74.6092,47877.0
2023-01-19 11:30:00,79.81,79.82,79.59,79.72,13926.0,74.5905,74.5998,74.3849,74.5064,13926.0
2023-01-19 12:00:00,79.75,79.98,79.62,79.85,13801.0,74.5344,74.7494,74.4129,74.6279,13801.0
2023-01-19 12:30:00,79.85,80.02,79.85,79.98,14664.0,74.6279,74.7867,74.6279,74.7494,14664.0
2023-01-19 13:00:00,80.0,80.05,79.86,79.93,41911.0,74.7681,74.8148,74.6372,74.7026,41911.0
2023-01-19 13:30:00,79.95,80.32,79.95,80.26,16024.0,74.7213,75.0671,74.7213,75.0111,16024.0
2023-01-19 14:00:00,80.33,80.7,80.22,80.69,11628.0,75.0765,75.4223,74.9737,75.4129,11628.0
2023-01-19 14:30:00,80.65,80.93,80.63,80.81,16740.0,75.3755,75.6372,75.3569,75.5251,16740.0
2023-01-19 15:00:00,80.83,80.86,80.45,80.5,21612.0,75.5438,75.5718,75.1886,75.2354,21612.0
2023-01-19 15:30:00,80.51,80.51,80.16,80.18,102440.0,75.2447,75.2447,74.9176,74.9363,102440.0
2023-01-20 09:30:00,80.93,81.06,80.57,80.95,46749.0,75.6372,75.7587,75.3008,75.6559,46749.0
2023-01-20 10:00:00,80.95,81.11,80.75,81.03,42391.0,75.6559,75.8055,75.469,75.7307,42391.0
2023-01-20 10:30:00,81.03,81.17,80.85,81.04,29754.0,75.7307,75.8615,75.5625,75.74,29754.0
2023-01-20 11:00:00,81.05,81.62,81.04,81.54,26971.0,75.7494,76.2821,75.74,76.2073,26971.0
2023-01-20 11:30:00,81.55,81.64,81.47,81.56,17592.0,76.2167,76.3008,76.1419,76.226,17592.0
2023-01-20 12:00:00,81.58,81.85,81.48,81.81,19297.0,76.2447,76.4971,76.1513,76.4597,19297.0
2023-01-20 12:30:00,81.81,81.85,81.55,81.59,14321.0,76.4597,76.4971,76.2167,76.2541,14321.0
2023-01-20 13:00:00,81.63,81.67,81.45,81.57,18363.0,76.2915,76.3288,76.1232,76.2354,18363.0
2023-01-20 13:30:00,81.61,81.91,81.6,81.83,13822.0,76.2728,76.5531,76.2634,76.4784,13822.0
2023-01-20 14:00:00,81.84,81.86,81.57,81.78,16061.0,76.4877,76.5064,76.2354,76.4316,16061.0
2023-01-20 14:30:00,81.78,81.81,81.5,81.65,16771.0,76.4316,76.4597,76.17,76.3101,16771.0
2023-01-20 15:00:00,81.67,81.79,81.56,81.66,19462.0,76.3288,76.441,76.226,76.3195,19462.0
2023-01-20 15:30:00,81.66,81.88,81.55,81.85,82534.0,76.3195,76.5251,76.2167,76.4971,82534.0
2023-01-23 09:30:00,83.16,83.9,83.0,83.76,62235.0,77.7214,78.413,77.5719,78.2822,62235.0
2023-01-23 10:00:00,83.77,84.03,83.66,83.91,63059.0,78.2915,78.5345,78.1887,78.4223,63059.0
2023-01-23 10:30:00,83.9,84.15,83.83,84.13,32026.0,78.413,78.6467,78.3476,78.628,32026.0
2023-01-23 11:00:00,84.16,84.4,84.09,84.3,27080.0,78.656,78.8803,78.5906,78.7868,27080.0
2023-01-23 11:30:00,84.29,84.31,83.98,84.1,13832.0,78.7775,78.7962,78.4878,78.5999,13832.0
2023-01-23 12:00:00,84.12,84.53,84.1,84.53,23804.0,78.6186,79.0018,78.5999,79.0018,23804.0
2023-01-23 12:30:00,84.54,84.93,84.54,84.92,22542.0,79.0111,79.3756,79.0111,79.3663,22542.0
2023-01-23 13:00:00,84.9,85.03,84.88,84.93,26908.0,79.3476,79.4691,79.3289,79.3756,26908.0
2023-01-23 13:30:00,84.94,85.33,84.9,85.32,47914.0,79.385,79.7495,79.3476,79.7401,47914.0
2023-01-23 14:00:00,85.29,85.37,84.91,85.02,41666.0,79.7121,79.7869,79.3569,79.4598,41666.0
2023-01-23 14:30:00,85.08,85.2,84.83,84.93,20655.0,79.5158,79.628,79.2822,79.3756,20655.0
2023-01-23 15:00:00,84.96,85.09,84.88,84.88,26376.0,79.4037,79.5252,79.3289,79.3289,26376.0
2023-01-23 15:30:00,84.9,84.98,84.65,84.85,88275.0,79.3476,79.4224,79.114,79.3009,88275.0
2023-01-24 09:30:00,82.79,82.84,82.43,82.48,89495.0,77.3756,77.4223,77.0391,77.0859,89495.0
2023-01-24 10:00:00,82.49,83.11,82.38,83.11,104793.0,77.0952,77.6747,76.9924,77.6747,104793.0
2023-01-24 10:30:00,83.11,83.92,83.04,83.86,65808.0,77.6747,78.4317,77.6092,78.3756,65808.0
2023-01-24 11:00:00,83.87,84.38,83.71,83.8,54009.0,78.385,78.8616,78.2354,78.3195,54009.0
2023-01-24 11:30:00,83.8,83.83,83.46,83.64,8546.0,78.3195,78.3476,78.0018,78.17,8546.0
2023-01-24 12:00:00,83.64,83.64,83.47,83.61,10942.0,78.17,78.17,78.0111,78.142,10942.0
2023-01-24 12:30:00,83.59,83.66,83.48,83.51,10081.0,78.1233,78.1887,78.0205,78.0485,10081.0
2023-01-24 13:00:00,83.51,83.58,83.4,83.52,11532.0,78.0485,78.1139,77.9457,78.0579,11532.0
2023-01-24 13:30:00,83.52,83.77,83.46,83.71,14127.0,78.0579,78.2915,78.0018,78.2354,14127.0
2023-01-24 14:00:00,83.67,83.68,83.25,83.48,13706.0,78.198,78.2074,77.8055,78.0205,13706.0
2023-01-24 14:30:00,83.49,83.6,83.49,83.57,10581.0,78.0298,78.1326,78.0298,78.1046,10581.0
2023-01-24 15:00:00,83.57,83.74,83.51,83.72,20885.0,78.1046,78.2635,78.0485,78.2448,20885.0
2023-01-24 15:30:00,83.72,83.76,83.34,83.65,120489.0,78.2448,78.2822,77.8896,78.1794,120489.0
2023-01-25 09:30:00,82.56,82.89,82.27,82.4,38081.0,77.1606,77.4691,76.8896,77.0111,38081.0
2023-01-25 10:00:00,82.43,82.96,82.34,82.81,24865.0,77.0391,77.5345,76.955,77.3943,24865.0
2023-01-25 10:30:00,82.92,82.93,82.29,82.82,42249.0,77.4971,77.5064,76.9083,77.4036,42249.0
2023-01-25 11:00:00,82.82,83.16,82.82,83.11,30424.0,77.4036,77.7214,77.4036,77.6747,30424.0
2023-01-25 11:30:00,83.11,83.42,83.1,83.38,30962.0,77.6747,77.9644,77.6653,77.927,30962.0
2023-01-25 12:00:00,83.41,83.54,83.23,83.35,13520.0,77.955,78.0765,77.7868,77.899,13520.0
2023-01-25 12:30:00,83.37,83.41,83.3,83.34,13795.0,77.9177,77.955,77.8522,77.8896,13795.0
2023-01-25 13:00:00,83.36,83.54,83.35,83.5,13138.0,77.9083,78.0765,77.899,78.0392,13138.0
2023-01-25 13:30:00,83.5,83.53,83.32,83.42,20112.0,78.0392,78.0672,77.8709,77.9644,20112.0
2023-01-25 14:00:00,83.49,83.55,83.17,83.22,14360.0,78.0298,78.0859,77.7307,77.7775,14360.0
2023-01-25 14:30:00,83.23,83.5,83.14,83.45,14203.0,77.7868,78.0392,77.7027,77.9924,14203.0
2023-01-25 15:00:00,83.47,83.64,83.41,83.64,18799.0,78.0111,78.17,77.955,78.17,18799.0
2023-01-25 15:30:00,83.66,83.67,83.38,83.56,120671.0,78.1887,78.198,77.927,78.0952,120671.0
2023-01-26 09:30:00,84.23,84.55,82.79,82.95,52407.0,78.7214,79.0205,77.3756,77.5251,52407.0
2023-01-26 10:00:00,82.98,84.02,82.86,83.89,47865.0,77.5532,78.5252,77.441,78.4037,47865.0
2023-01-26 10:30:00,83.91,83.94,83.2,83.28,20107.0,78.4223,78.4504,77.7588,77.8335,20107.0
2023-01-26 11:00:00,83.31,83.61,83.05,83.3,54278.0,77.8616,78.142,77.6186,77.8522,54278.0
2023-01-26 11:30:00,83.3,83.66,83.3,83.65,15578.0,77.8522,78.1887,77.8522,78.1794,15578.0
2023-01-26 12:00:00,83.67,83.86,83.66,83.71,7279.0,78.198,78.3756,78.1887,78.2354,7279.0
2023-01-26 12:30:00,83.73,83.86,83.55,83.7,10092.0,78.2541,78.3756,78.0859,78.2261,10092.0
2023-01-26 13:00:00,83.69,83.92,83.51,83.89,12887.0,78.2167,78.4317,78.0485,78.4037,12887.0
2023-01-26 13:30:00,83.93,84.36,83.8,84.18,46552.0,78.441,78.8429,78.3195,78.6747,46552.0
2023-01-26 14:00:00,84.19,84.19,83.9,83.95,19266.0,78.684,78.684,78.413,78.4597,19266.0
2023-01-26 14:30:00,83.92,84.21,83.92,84.2,20334.0,78.4317,78.7027,78.4317,78.6934,20334.0
2023-01-26 15:00:00,84.24,84.56,84.09,84.48,57699.0,78.7308,79.0298,78.5906,78.9551,57699.0
2023-01-26 15:30:00,84.47,84.94,84.39,84.94,203166.0,78.9457,79.385,78.871,79.385,203166.0
2023-01-27 09:30:00,90.43,92.35,90.37,91.51,309557.0,84.5159,86.3104,84.4599,85.5253,309557.0
2023-01-27 10:00:00,91.52,92.14,91.3,91.69,207012.0,85.5347,86.1141,85.329,85.6935,207012.0
2023-01-27 10:30:00,91.7,92.22,91.17,91.91,157032.0,85.7029,86.1889,85.2075,85.8992,157032.0
2023-01-27 11:00:00,91.91,92.26,91.73,92.26,74236.0,85.8992,86.2263,85.7309,86.2263,74236.0
2023-01-27 11:30:00,92.23,92.83,92.18,92.57,36066.0,86.1982,86.759,86.1515,86.516,36066.0
2023-01-27 12:00:00,92.56,93.07,92.31,93.04,40406.0,86.5066,86.9833,86.273,86.9553,40406.0
2023-01-27 12:30:00,92.97,93.32,92.59,93.29,29888.0,86.8898,87.2169,86.5347,87.1889,29888.0
2023-01-27 13:00:00,93.32,93.78,93.27,93.45,41416.0,87.2169,87.6469,87.1702,87.3384,41416.0
2023-01-27 13:30:00,93.45,93.71,92.92,92.97,60475.0,87.3384,87.5814,86.8431,86.8898,60475.0
2023-01-27 14:00:00,92.95,93.09,92.52,92.77,38215.0,86.8711,87.002,86.4693,86.7029,38215.0
2023-01-27 14:30:00,92.73,92.79,92.34,92.59,53960.0,86.6655,86.7216,86.301,86.5347,53960.0
2023-01-27 15:00:00,92.58,92.79,92.43,92.62,66139.0,86.5253,86.7216,86.3851,86.5627,66139.0
2023-01-27 15:30:00,92.63,93.0,92.11,92.8,258475.0,86.5721,86.9179,86.0861,86.7309,258475.0
2023-01-30 09:30:00,91.42,91.66,90.8,91.43,97689.0,85.4412,85.6655,84.8617,85.4505,97689.0
2023-01-30 10:00:00,91.37,91.71,90.17,90.23,93934.0,85.3945,85.7122,84.2729,84.329,93934.0
2023-01-30 10:30:00,90.25,90.53,90.12,90.52,56973.0,84.3477,84.6094,84.2262,84.6001,56973.0
2023-01-30 11:00:00,90.59,91.15,90.55,90.91,66613.0,84.6655,85.1889,84.6281,84.9646,66613.0
2023-01-30 11:30:00,90.93,91.1,90.56,90.79,31026.0,84.9832,85.1421,84.6374,84.8524,31026.0
2023-01-30 12:00:00,90.79,91.57,90.74,91.56,31275.0,84.8524,85.5814,84.8057,85.572,31275.0
2023-01-30 12:30:00,91.56,91.78,91.53,91.61,36654.0,85.572,85.7777,85.544,85.6188,36654.0
2023-01-30 13:00:00,91.59,91.76,91.26,91.68,19780.0,85.6001,85.759,85.2917,85.6842,19780.0
2023-01-30 13:30:00,91.68,91.68,91.1,91.22,27906.0,85.6842,85.6842,85.1421,85.2543,27906.0
2023-01-30 14:00:00,91.22,91.28,90.92,91.12,19522.0,85.2543,85.3104,84.9739,85.1608,19522.0
2023-01-30 14:30:00,91.12,91.22,90.81,90.93,24287.0,85.1608,85.2543,84.8711,84.9832,24287.0
2023-01-30 15:00:00,90.93,91.27,90.79,91.2,78913.0,84.9832,85.301,84.8524,85.2356,78913.0
2023-01-30 15:30:00,91.17,91.42,90.99,90.99,165943.0,85.2075,85.4412,85.0393,85.0393,165943.0
2023-01-31 09:30:00,90.02,90.99,89.86,90.61,110991.0,84.1328,85.0393,83.9832,84.6842,110991.0
2023-01-31 10:00:00,90.61,91.08,90.52,90.77,69827.0,84.6842,85.1234,84.6001,84.8337,69827.0
2023-01-31 10:30:00,90.78,91.66,90.78,91.66,50503.0,84.8431,85.6655,84.8431,85.6655,50503.0
2023-01-31 11:00:00,91.71,91.89,91.54,91.59,46094.0,85.7122,85.8805,85.5534,85.6001,46094.0
2023-01-31 11:30:00,91.62,91.84,91.26,91.81,28614.0,85.6281,85.8337,85.2917,85.8057,28614.0
2023-01-31 12:00:00,91.79,91.79,91.23,91.55,34756.0,85.787,85.787,85.2636,85.5627,34756.0
2023-01-31 12:30:00,91.53,91.69,91.43,91.53,22227.0,85.544,85.6935,85.4505,85.544,22227.0
2023-01-31 13:00:00,91.56,92.04,91.51,92.0,25969.0,85.572,86.0207,85.5253,85.9833,25969.0
2023-01-31 13:30:00,92.04,92.04,91.35,91.48,30559.0,86.0207,86.0207,85.3758,85.4973,30559.0
2023-01-31 14:00:00,91.53,91.66,91.39,91.49,40612.0,85.544,85.6655,85.4132,85.5066,40612.0
2023-01-31 14:30:00,91.48,91.62,91.2,91.25,30145.0,85.4973,85.6281,85.2356,85.2823,30145.0
2023-01-31 15:00:00,91.26,91.46,91.18,91.23,39718.0,85.2917,85.4786,85.2169,85.2636,39718.0
2023-01-31 15:30:00,91.25,92.12,91.01,92.12,175739.0,85.2823,86.0954,85.058,86.0954,175739.0
2023-02-01 09:30:00,91.26,91.52,90.93,90.95,75434.0,85.2917,85.5347,84.9832,85.0019,75434.0
2023-02-01 10:00:00,91.04,91.32,90.74,91.3,91026.0,85.086,85.3477,84.8057,85.329,91026.0
2023-02-01 10:30:00,91.32,91.39,90.69,90.9,59333.0,85.3477,85.4132,84.7589,84.9552,59333.0
2023-02-01 11:00:00,90.9,91.03,90.57,90.63,60526.0,84.9552,85.0767,84.6468,84.7029,60526.0
2023-02-01 11:30:00,90.65,90.73,90.35,90.4,9020.0,84.7216,84.7963,84.4412,84.4879,9020.0
2023-02-01 12:00:00,90.36,90.44,90.25,90.37,6972.0,84.4505,84.5253,84.3477,84.4599,6972.0
2023-02-01 12:30:00,90.33,90.55,90.32,90.37,10781.0,84.4225,84.6281,84.4131,84.4599,10781.0
2023-02-01 13:00:00,90.4,90.65,90.4,90.61,7748.0,84.4879,84.7216,84.4879,84.6842,7748.0
2023-02-01 13:30:00,90.64,90.81,90.64,90.74,11807.0,84.7122,84.8711,84.7122,84.8057,11807.0
2023-02-01 14:00:00,90.71,90.76,90.37,90.6,12033.0,84.7776,84.8244,84.4599,84.6748,12033.0
2023-02-01 14:30:00,90.65,91.45,90.15,91.24,31639.0,84.7216,85.4692,84.2543,85.273,31639.0
2023-02-01 15:00:00,91.27,92.07,91.27,91.83,27705.0,85.301,86.0487,85.301,85.8244,27705.0
2023-02-01 15:30:00,91.83,92.22,91.32,91.55,65497.0,85.8244,86.1889,85.3477,85.5627,65497.0
2023-02-02 09:30:00,91.52,91.83,90.27,90.96,122332.0,85.5347,85.8244,84.3664,85.0113,122332.0
2023-02-02 10:00:00,90.9,91.35,90.56,91.16,28819.0,84.9552,85.3758,84.6374,85.1982,28819.0
2023-02-02 10:30:00,91.26,92.31,91.26,92.22,103172.0,85.2917,86.273,85.2917,86.1889,103172.0
2023-02-02 11:00:00,92.22,92.91,92.16,92.64,183329.0,86.1889,86.8338,86.1328,86.5814,183329.0
2023-02-02 11:30:00,92.7,93.4,92.64,93.13,41682.0,86.6375,87.2917,86.5814,87.0394,41682.0
2023-02-02 12:00:00,93.09,93.4,92.92,92.92,22549.0,87.002,87.2917,86.8431,86.8431,22549.0
2023-02-02 12:30:00,92.81,93.25,92.8,93.15,17412.0,86.7403,87.1515,86.7309,87.0581,17412.0
2023-02-02 13:00:00,93.15,93.31,92.94,93.29,21771.0,87.0581,87.2076,86.8618,87.1889,21771.0
2023-02-02 13:30:00,93.3,93.32,92.93,93.07,129137.0,87.1982,87.2169,86.8524,86.9833,129137.0
2023-02-02 14:00:00,93.05,93.2,92.32,92.52,60010.0,86.9646,87.1048,86.2823,86.4693,60010.0
2023-02-02 14:30:00,92.52,92.59,91.76,91.84,39167.0,86.4693,86.5347,85.759,85.8337,39167.0
2023-02-02 15:00:00,91.84,92.18,91.74,92.13,39605.0,85.8337,86.1515,85.7403,86.1048,39605.0
2023-02-02 15:30:00,92.11,92.15,91.74,91.88,111257.0,86.0861,86.1235,85.7403,85.8711,111257.0
2023-02-03 09:30:00,89.1,90.71,88.9,90.7,145524.0,83.2729,84.7776,83.086,84.7683,145524.0
2023-02-03 10:00:00,90.51,90.73,90.01,90.69,40864.0,84.5907,84.7963,84.1234,84.7589,40864.0
2023-02-03 10:30:00,90.66,90.9,90.36,90.47,35382.0,84.7309,84.9552,84.4505,84.5533,35382.0
2023-02-03 11:00:00,90.51,90.69,90.19,90.27,64107.0,84.5907,84.7589,84.2916,84.3664,64107.0
2023-02-03 11:30:00,90.3,90.95,90.3,90.64,39004.0,84.3944,85.0019,84.3944,84.7122,39004.0
2023-02-03 12:00:00,90.61,90.78,90.52,90.66,24896.0,84.6842,84.8431,84.6001,84.7309,24896.0
2023-02-03 12:30:00,90.62,91.12,90.54,90.54,21174.0,84.6935,85.1608,84.6187,84.6187,21174.0
2023-02-03 13:00:00,90.52,90.58,90.03,90.03,13617.0,84.6001,84.6561,84.1421,84.1421,13617.0
2023-02-03 13:30:00,90.02,90.45,89.81,90.42,36937.0,84.1328,84.5346,83.9365,84.5066,36937.0
2023-02-03 14:00:00,90.42,90.57,90.11,90.32,23082.0,84.5066,84.6468,84.2169,84.4131,23082.0
2023-02-03 14:30:00,90.26,90.43,90.02,90.09,34918.0,84.3571,84.5159,84.1328,84.1982,34918.0
2023-02-03 15:00:00,90.05,90.3,89.73,90.09,30054.0,84.1608,84.3944,83.8617,84.1982,30054.0
2023-02-03 15:30:00,90.07,90.5,90.07,90.23,177309.0,84.1795,84.5814,84.1795,84.329,177309.0
2023-02-06 09:30:00,89.35,89.74,89.07,89.28,45538.0,83.5066,83.8711,83.2449,83.4412,45538.0
2023-02-06 10:00:00,89.27,89.51,88.59,88.85,57897.0,83.4318,83.6561,82.7963,83.0393,57897.0
2023-02-06 10:30:00,88.81,89.18,88.64,89.08,42972.0,83.0019,83.3477,82.843,83.2542,42972.0
2023-02-06 11:00:00,89.05,89.48,88.94,89.32,60610.0,83.2262,83.6281,83.1234,83.4785,60610.0
2023-02-06 11:30:00,89.36,89.75,89.36,89.51,34906.0,83.5159,83.8804,83.5159,83.6561,34906.0
2023-02-06 12:00:00,89.54,89.67,89.39,89.62,26133.0,83.6841,83.8056,83.544,83.7589,26133.0
2023-02-06 12:30:00,89.63,90.01,89.58,89.69,37205.0,83.7683,84.1234,83.7215,83.8243,37205.0
2023-02-06 13:00:00,89.72,89.81,89.56,89.74,19698.0,83.8524,83.9365,83.7028,83.8711,19698.0
2023-02-06 13:30:00,89.75,90.01,89.61,90.01,21885.0,83.8804,84.1234,83.7496,84.1234,21885.0
2023-02-06 14:00:00,90.01,90.26,89.94,90.19,23794.0,84.1234,84.3571,84.058,84.2916,23794.0
2023-02-06 14:30:00,90.18,90.21,89.91,90.13,29137.0,84.2823,84.3103,84.03,84.2356,29137.0
2023-02-06 15:00:00,90.11,90.23,89.88,90.09,44208.0,84.2169,84.329,84.0019,84.1982,44208.0
2023-02-06 15:30:00,90.06,90.56,89.97,90.52,141577.0,84.1701,84.6374,84.086,84.6001,141577.0
2023-02-07 09:30:00,90.39,90.71,90.0,90.32,122649.0,84.4786,84.7776,84.1141,84.4131,122649.0
2023-02-07 10:00:00,90.32,90.39,89.4,89.57,48250.0,84.4131,84.4786,83.5533,83.7122,48250.0
2023-02-07 10:30:00,89.57,89.66,89.3,89.48,29486.0,83.7122,83.7963,83.4598,83.6281,29486.0
2023-02-07 11:00:00,89.43,89.78,89.38,89.48,34356.0,83.5813,83.9085,83.5346,83.6281,34356.0
2023-02-07 11:30:00,89.54,90.53,89.54,90.48,26275.0,83.6841,84.6094,83.6841,84.5627,26275.0
2023-02-07 12:00:00,90.51,90.86,90.37,90.67,45249.0,84.5907,84.9178,84.4599,84.7402,45249.0
2023-02-07 12:30:00,90.65,91.51,90.59,91.44,38578.0,84.7216,85.5253,84.6655,85.4599,38578.0
2023-02-07 13:00:00,91.49,91.6,89.88,90.0,39365.0,85.5066,85.6094,84.0019,84.1141,39365.0
2023-02-07 13:30:00,89.89,90.08,89.61,90.06,30184.0,84.0113,84.1888,83.7496,84.1701,30184.0
2023-02-07 14:00:00,90.03,91.03,90.03,90.88,41105.0,84.1421,85.0767,84.1421,84.9365,41105.0
2023-02-07 14:30:00,90.89,91.25,90.78,90.87,28693.0,84.9459,85.2823,84.8431,84.9272,28693.0
2023-02-07 15:00:00,90.86,91.41,90.65,91.41,59673.0,84.9178,85.4319,84.7216,85.4319,59673.0
2023-02-07 15:30:00,91.41,92.07,91.34,91.76,202954.0,85.4319,86.0487,85.3664,85.759,202954.0
2023-02-08 09:30:00,90.77,91.35,90.59,91.35,92870.0,84.8337,85.3758,84.6655,85.3758,92870.0
2023-02-08 10:00:00,91.33,91.35,90.76,90.87,56230.0,85.3571,85.3758,84.8244,84.9272,56230.0
2023-02-08 10:30:00,90.83,90.83,90.5,90.71,50921.0,84.8898,84.8898,84.5814,84.7776,50921.0
2023-02-08 11:00:00,90.71,90.81,90.43,90.53,49368.0,84.7776,84.8711,84.5159,84.6094,49368.0
2023-02-08 11:30:00,90.55,91.02,90.52,91.02,17761.0,84.6281,85.0674,84.6001,85.0674,17761.0
2023-02-08 12:00:00,91.04,91.14,90.78,91.03,20580.0,85.086,85.1795,84.8431,85.0767,20580.0
2023-02-08 12:30:00,91.07,91.07,90.66,90.75,12002.0,85.1141,85.1141,84.7309,84.815,12002.0
2023-02-08 13:00:00,90.74,90.94,90.58,90.58,16025.0,84.8057,84.9926,84.6561,84.6561,16025.0
2023-02-08 13:30:00,90.62,90.82,90.56,90.81,11480.0,84.6935,84.8804,84.6374,84.8711,11480.0
2023-02-08 14:00:00,90.83,91.05,90.76,90.88,17605.0,84.8898,85.0954,84.8244,84.9365,17605.0
2023-02-08 14:30:00,90.91,91.05,90.71,90.89,28934.0,84.9646,85.0954,84.7776,84.9459,28934.0
2023-02-08 15:00:00,90.88,91.01,90.77,90.98,27619.0,84.9365,85.058,84.8337,85.03,27619.0
2023-02-08 15:30:00,90.99,91.16,90.91,91.04,128459.0,85.0393,85.1982,84.9646,85.086,128459.0
2023-02-09 09:30:00,92.73,93.28,92.59,92.7,69165.0,86.6655,87.1796,86.5347,86.6375,69165.0
2023-02-09 10:00:00,92.72,93.11,92.6,92.91,33628.0,86.6562,87.0207,86.544,86.8338,33628.0
2023-02-09 10:30:00,92.9,93.19,92.82,92.88,39087.0,86.8244,87.0954,86.7496,86.8057,39087.0
2023-02-09 11:00:00,92.91,92.91,92.5,92.75,23358.0,86.8338,86.8338,86.4506,86.6842,23358.0
2023-02-09 11:30:00,92.75,93.12,92.75,92.94,24277.0,86.6842,87.03,86.6842,86.8618,24277.0
2023-02-09 12:00:00,92.97,93.02,92.64,92.73,12849.0,86.8898,86.9366,86.5814,86.6655,12849.0
2023-02-09 12:30:00,92.69,92.69,92.02,92.34,11243.0,86.6281,86.6281,86.002,86.301,11243.0
2023-02-09 13:00:00,92.38,92.38,92.21,92.3,15431.0,86.3384,86.3384,86.1795,86.2636,15431.0
2023-02-09 13:30:00,92.28,92.37,92.05,92.35,22182.0,86.245,86.3291,86.03,86.3104,22182.0
2023-02-09 14:00:00,92.42,92.46,92.07,92.15,22115.0,86.3758,86.4132,86.0487,86.1235,22115.0
2023-02-09 14:30:00,92.15,92.3,92.02,92.04,21419.0,86.1235,86.2636,86.002,86.0207,21419.0
2023-02-09 15:00:00,92.01,92.1,91.7,91.78,43568.0,85.9926,86.0767,85.7029,85.7777,43568.0
2023-02-09 15:30:00,91.79,91.94,91.58,91.58,128487.0,85.787,85.9272,85.5907,85.5907,128487.0
2023-02-10 09:30:00,89.93,89.95,89.25,89.68,54095.0,84.0486,84.0673,83.4131,83.815,54095.0
2023-02-10 10:00:00,89.69,89.77,89.02,89.38,29127.0,83.8243,83.8991,83.1982,83.5346,29127.0
2023-02-10 10:30:00,89.42,89.44,89.16,89.21,17788.0,83.572,83.5907,83.329,83.3757,17788.0
2023-02-10 11:00:00,89.17,89.45,88.97,89.04,24306.0,83.3383,83.6,83.1514,83.2168,24306.0
2023-02-10 11:30:00,89.06,89.42,89.06,89.28,12406.0,83.2355,83.572,83.2355,83.4412,12406.0
2023-02-10 12:00:00,89.25,89.39,89.21,89.27,32462.0,83.4131,83.544,83.3757,83.4318,32462.0
2023-02-10 12:30:00,89.32,89.42,89.24,89.35,6920.0,83.4785,83.572,83.4038,83.5066,6920.0
2023-02-10 13:00:00,89.39,89.44,89.25,89.32,13009.0,83.544,83.5907,83.4131,83.4785,13009.0
2023-02-10 13:30:00,89.31,89.34,89.23,89.25,14718.0,83.4692,83.4972,83.3944,83.4131,14718.0
2023-02-10 14:00:00,89.25,89.33,88.99,89.3,16490.0,83.4131,83.4879,83.1701,83.4598,16490.0
2023-02-10 14:30:00,89.23,89.38,89.16,89.35,46876.0,83.3944,83.5346,83.329,83.5066,46876.0
2023-02-10 15:00:00,89.35,89.41,89.09,89.15,32912.0,83.5066,83.5627,83.2636,83.3197,32912.0
2023-02-10 15:30:00,89.17,89.34,89.13,89.34,63553.0,83.3383,83.4972,83.301,83.4972,63553.0
2023-02-13 09:30:00,89.28,89.81,89.15,89.69,26493.0,83.4412,83.9365,83.3197,83.8243,26493.0
2023-02-13 10:00:00,89.74,89.88,89.67,89.84,52623.0,83.8711,84.0019,83.8056,83.9645,52623.0
2023-02-13 10:30:00,89.84,89.98,89.7,89.78,9771.0,83.9645,84.0954,83.8337,83.9085,9771.0
2023-02-13 11:00:00,89.8,89.87,89.65,89.68,12528.0,83.9271,83.9926,83.787,83.815,12528.0
2023-02-13 11:30:00,89.73,90.14,89.73,90.04,14694.0,83.8617,84.2449,83.8617,84.1514,14694.0
2023-02-13 12:00:00,90.03,90.21,90.02,90.06,5134.0,84.1421,84.3103,84.1328,84.1701,5134.0
2023-02-13 12:30:00,90.04,90.38,90.0,90.21,27701.0,84.1514,84.4692,84.1141,84.3103,27701.0
2023-02-13 13:00:00,90.15,90.35,89.97,90.35,17314.0,84.2543,84.4412,84.086,84.4412,17314.0
2023-02-13 13:30:00,90.38,90.45,90.27,90.35,8572.0,84.4692,84.5346,84.3664,84.4412,8572.0
2023-02-13 14:00:00,90.33,90.34,89.98,90.03,8546.0,84.4225,84.4318,84.0954,84.1421,8546.0
2023-02-13 14:30:00,90.01,90.11,89.99,90.07,8785.0,84.1234,84.2169,84.1047,84.1795,8785.0
2023-02-13 15:00:00,90.05,90.19,90.0,90.06,16116.0,84.1608,84.2916,84.1141,84.1701,16116.0
2023-02-13 15:30:00,90.06,90.27,89.94,90.26,82383.0,84.1701,84.3664,84.058,84.3571,82383.0
2023-02-14 09:30:00,88.9,90.15,88.63,90.0,53831.0,83.086,84.2543,82.8337,84.1141,53831.0
2023-02-14 10:00:00,90.03,90.49,89.99,90.25,71131.0,84.1421,84.572,84.1047,84.3477,71131.0
2023-02-14 10:30:00,90.28,90.36,89.48,89.75,80766.0,84.3758,84.4505,83.6281,83.8804,80766.0
2023-02-14 11:00:00,89.75,90.1,89.74,89.74,59329.0,83.8804,84.2075,83.8711,83.8711,59329.0
2023-02-14 11:30:00,89.68,90.0,89.39,89.95,14208.0,83.815,84.1141,83.544,84.0673,14208.0
2023-02-14 12:00:00,89.94,90.34,89.93,90.28,14570.0,84.058,84.4318,84.0486,84.3758,14570.0
2023-02-14 12:30:00,90.25,90.5,90.16,90.5,8885.0,84.3477,84.5814,84.2636,84.5814,8885.0
2023-02-14 13:00:00,90.5,90.76,90.46,90.74,9978.0,84.5814,84.8244,84.544,84.8057,9978.0
2023-02-14 13:30:00,90.76,90.83,90.5,90.75,11718.0,84.8244,84.8898,84.5814,84.815,11718.0
2023-02-14 14:00:00,90.74,90.74,90.28,90.42,13135.0,84.8057,84.8057,84.3758,84.5066,13135.0
2023-02-14 14:30:00,90.42,90.61,90.42,90.58,13577.0,84.5066,84.6842,84.5066,84.6561,13577.0
2023-02-14 15:00:00,90.58,90.66,90.38,90.58,11958.0,84.6561,84.7309,84.4692,84.6561,11958.0
2023-02-14 15:30:00,90.56,90.64,90.4,90.47,62875.0,84.6374,84.7122,84.4879,84.5533,62875.0
2023-02-15 09:30:00,89.25,89.77,89.12,89.44,117962.0,83.4131,83.8991,83.2916,83.5907,117962.0
2023-02-15 10:00:00,89.48,89.75,89.34,89.65,20584.0,83.6281,83.8804,83.4972,83.787,20584.0
2023-02-15 10:30:00,89.6,89.82,89.57,89.76,26426.0,83.7402,83.9458,83.7122,83.8898,26426.0
2023-02-15 11:00:00,89.77,89.93,89.68,89.86,33197.0,83.8991,84.0486,83.815,83.9832,33197.0
2023-02-15 11:30:00,89.92,90.21,89.79,90.2,7938.0,84.0393,84.3103,83.9178,84.301,7938.0
2023-02-15 12:00:00,90.14,90.14,89.7,89.73,8692.0,84.2449,84.2449,83.8337,83.8617,8692.0
2023-02-15 12:30:00,89.73,89.97,89.73,89.86,11997.0,83.8617,84.086,83.8617,83.9832,11997.0
2023-02-15 13:00:00,89.92,89.97,89.8,89.89,12864.0,84.0393,84.086,83.9271,84.0113,12864.0
2023-02-15 13:30:00,89.89,89.92,89.72,89.84,27007.0,84.0113,84.0393,83.8524,83.9645,27007.0
2023-02-15 14:00:00,89.8,90.08,89.78,89.98,17461.0,83.9271,84.1888,83.9085,84.0954,17461.0
2023-02-15 14:30:00,90.04,90.04,89.77,89.77,14893.0,84.1514,84.1514,83.8991,83.8991,14893.0
2023-02-15 15:00:00,89.76,89.91,89.76,89.83,19377.0,83.8898,84.03,83.8898,83.9552,19377.0
2023-02-15 15:30:00,89.84,89.88,89.65,89.85,62783.0,83.9645,84.0019,83.787,83.9739,62783.0
2023-02-16 09:30:00,88.88,89.27,88.49,88.96,64493.0,83.0673,83.4318,82.7028,83.1421,64493.0
2023-02-16 10:00:00,88.95,89.73,88.74,89.73,48006.0,83.1327,83.8617,82.9365,83.8617,48006.0
2023-02-16 10:30:00,89.81,89.99,89.7,89.8,10116.0,83.9365,84.1047,83.8337,83.9271,10116.0
2023-02-16 11:00:00,89.83,89.96,89.63,89.94,25759.0,83.9552,84.0767,83.7683,84.058,25759.0
2023-02-16 11:30:00,89.94,90.58,89.66,89.93,28890.0,84.058,84.6561,83.7963,84.0486,28890.0
2023-02-16 12:00:00,90.02,90.52,90.01,90.5,11739.0,84.1328,84.6001,84.1234,84.5814,11739.0
2023-02-16 12:30:00,90.55,90.55,90.03,90.03,12544.0,84.6281,84.6281,84.1421,84.1421,12544.0
2023-02-16 13:00:00,90.09,90.3,90.04,90.16,14150.0,84.1982,84.3944,84.1514,84.2636,14150.0
2023-02-16 13:30:00,90.17,90.46,90.11,90.27,8069.0,84.2729,84.544,84.2169,84.3664,8069.0
2023-02-16 14:00:00,90.32,90.53,90.28,90.43,15162.0,84.4131,84.6094,84.3758,84.5159,15162.0
2023-02-16 14:30:00,90.38,90.46,90.12,90.14,18596.0,84.4692,84.544,84.2262,84.2449,18596.0
2023-02-16 15:00:00,90.18,90.21,89.56,89.79,85678.0,84.2823,84.3103,83.7028,83.9178,85678.0
2023-02-16 15:30:00,89.74,89.76,89.19,89.21,101577.0,83.8711,83.8898,83.357,83.3757,101577.0
2023-02-17 09:30:00,89.21,89.46,88.58,88.76,47481.0,83.3757,83.6094,82.7869,82.9552,47481.0
2023-02-17 10:00:00,88.8,89.18,88.79,88.9,15136.0,82.9925,83.3477,82.9832,83.086,15136.0
2023-02-17 10:30:00,88.89,89.48,88.85,88.98,20112.0,83.0767,83.6281,83.0393,83.1608,20112.0
2023-02-17 11:00:00,89.01,89.31,88.99,89.22,19259.0,83.1888,83.4692,83.1701,83.3851,19259.0
2023-02-17 11:30:00,89.19,89.69,89.13,89.44,12462.0,83.357,83.8243,83.301,83.5907,12462.0
2023-02-17 12:00:00,89.44,90.11,89.44,90.03,36438.0,83.5907,84.2169,83.5907,84.1421,36438.0
2023-02-17 12:30:00,90.03,90.15,89.73,89.94,27137.0,84.1421,84.2543,83.8617,84.058,27137.0
2023-02-17 13:00:00,89.93,90.22,89.84,90.17,17520.0,84.0486,84.3197,83.9645,84.2729,17520.0
2023-02-17 13:30:00,90.1,90.27,90.02,90.15,13973.0,84.2075,84.3664,84.1328,84.2543,13973.0
2023-02-17 14:00:00,90.15,90.65,90.05,90.61,35922.0,84.2543,84.7216,84.1608,84.6842,35922.0
2023-02-17 14:30:00,90.63,90.9,90.58,90.8,29490.0,84.7029,84.9552,84.6561,84.8617,29490.0
2023-02-17 15:00:00,90.78,90.89,90.54,90.61,44603.0,84.8431,84.9459,84.6187,84.6842,44603.0
2023-02-17 15:30:00,90.61,90.75,90.35,90.39,111442.0,84.6842,84.815,84.4412,84.4786,111442.0
2023-02-21 09:30:00,91.66,92.27,91.4,92.08,102737.0,85.6655,86.2356,85.4225,86.058,102737.0
2023-02-21 10:00:00,92.06,92.27,91.86,92.04,65609.0,86.0393,86.2356,85.8524,86.0207,65609.0
2023-02-21 10:30:00,91.97,92.25,91.86,91.93,30085.0,85.9552,86.2169,85.8524,85.9178,30085.0
2023-02-21 11:00:00,91.96,92.01,91.39,91.46,34271.0,85.9459,85.9926,85.4132,85.4786,34271.0
2023-02-21 11:30:00,91.51,91.51,90.9,91.07,26812.0,85.5253,85.5253,84.9552,85.1141,26812.0
2023-02-21 12:00:00,91.06,91.31,90.93,90.94,22732.0,85.1047,85.3384,84.9832,84.9926,22732.0
2023-02-21 12:30:00,90.94,91.08,90.76,90.96,60211.0,84.9926,85.1234,84.8244,85.0113,60211.0
2023-02-21 13:00:00,90.98,90.98,90.57,90.59,12718.0,85.03,85.03,84.6468,84.6655,12718.0
2023-02-21 13:30:00,90.63,90.63,90.16,90.35,20441.0,84.7029,84.7029,84.2636,84.4412,20441.0
2023-02-21 14:00:00,90.39,90.45,89.99,90.15,33107.0,84.4786,84.5346,84.1047,84.2543,33107.0
2023-02-21 14:30:00,90.18,90.39,90.08,90.11,30817.0,84.2823,84.4786,84.1888,84.2169,30817.0
2023-02-21 15:00:00,90.11,90.35,90.05,90.29,38427.0,84.2169,84.4412,84.1608,84.3851,38427.0
2023-02-21 15:30:00,90.29,90.6,90.04,90.24,144540.0,84.3851,84.6748,84.1514,84.3384,144540.0
2023-02-22 09:30:00,90.1,90.97,90.01,90.76,57120.0,84.2075,85.0206,84.1234,84.8244,57120.0
2023-02-22 10:00:00,90.72,90.74,89.64,90.11,17020.0,84.787,84.8057,83.7776,84.2169,17020.0
2023-02-22 10:30:00,90.11,90.12,89.78,90.02,20285.0,84.2169,84.2262,83.9085,84.1328,20285.0
2023-02-22 11:00:00,90.03,90.46,90.03,90.39,32427.0,84.1421,84.544,84.1421,84.4786,32427.0
2023-02-22 11:30:00,90.33,90.74,90.13,90.74,13926.0,84.4225,84.8057,84.2356,84.8057,13926.0
2023-02-22 12:00:00,90.77,90.79,90.4,90.41,10069.0,84.8337,84.8524,84.4879,84.4973,10069.0
2023-02-22 12:30:00,90.41,90.7,90.4,90.48,11253.0,84.4973,84.7683,84.4879,84.5627,11253.0
2023-02-22 13:00:00,90.48,90.57,90.41,90.57,8827.0,84.5627,84.6468,84.4973,84.6468,8827.0
2023-02-22 13:30:00,90.58,90.76,90.43,90.71,13881.0,84.6561,84.8244,84.5159,84.7776,13881.0
2023-02-22 14:00:00,90.66,90.9,90.42,90.42,18079.0,84.7309,84.9552,84.5066,84.5066,18079.0
2023-02-22 14:30:00,90.4,90.46,90.11,90.16,14986.0,84.4879,84.544,84.2169,84.2636,14986.0
2023-02-22 15:00:00,90.14,90.41,90.0,90.26,19736.0,84.2449,84.4973,84.1141,84.3571,19736.0
2023-02-22 15:30:00,90.23,90.45,90.07,90.43,69625.0,84.329,84.5346,84.1795,84.5159,69625.0
2023-02-23 09:30:00,90.78,91.48,90.6,91.12,73564.0,84.8431,85.4973,84.6748,85.1608,73564.0
2023-02-23 10:00:00,91.18,91.31,90.66,91.26,48613.0,85.2169,85.3384,84.7309,85.2917,48613.0
2023-02-23 10:30:00,91.25,91.31,90.23,90.6,39240.0,85.2823,85.3384,84.329,84.6748,39240.0
2023-02-23 11:00:00,90.57,90.77,90.25,90.32,50135.0,84.6468,84.8337,84.3477,84.4131,50135.0
2023-02-23 11:30:00,90.3,90.81,90.3,90.54,46316.0,84.3944,84.8711,84.3944,84.6187,46316.0
2023-02-23 12:00:00,90.52,90.8,90.3,90.8,37489.0,84.6001,84.8617,84.3944,84.8617,37489.0
2023-02-23 12:30:00,90.8,91.06,90.73,91.05,37333.0,84.8617,85.1047,84.7963,85.0954,37333.0
2023-02-23 13:00:00,91.06,91.26,90.99,91.16,32420.0,85.1047,85.2917,85.0393,85.1982,32420.0
2023-02-23 13:30:00,91.15,91.39,91.1,91.25,28965.0,85.1889,85.4132,85.1421,85.2823,28965.0
2023-02-23 14:00:00,91.21,91.53,91.09,91.35,22317.0,85.2449,85.544,85.1328,85.3758,22317.0
2023-02-23 14:30:00,91.38,91.6,91.25,91.3,29380.0,85.4038,85.6094,85.2823,85.329,29380.0
2023-02-23 15:00:00,91.28,91.78,91.27,91.78,35572.0,85.3104,85.7777,85.301,85.7777,35572.0
2023-02-23 15:30:00,91.79,91.87,91.35,91.47,147419.0,85.787,85.8618,85.3758,85.4879,147419.0
2023-02-24 09:30:00,89.91,90.96,89.72,90.51,140182.0,84.03,85.0113,83.8524,84.5907,140182.0
2023-02-24 10:00:00,90.56,91.24,90.23,90.46,51285.0,84.6374,85.273,84.329,84.544,51285.0
2023-02-24 10:30:00,90.46,90.7,90.18,90.65,43253.0,84.544,84.7683,84.2823,84.7216,43253.0
2023-02-24 11:00:00,90.62,90.77,90.4,90.66,50998.0,84.6935,84.8337,84.4879,84.7309,50998.0
2023-02-24 11:30:00,90.67,91.33,90.64,90.88,30083.0,84.7402,85.3571,84.7122,84.9365,30083.0
2023-02-24 12:00:00,90.92,90.94,90.49,90.61,22888.0,84.9739,84.9926,84.572,84.6842,22888.0
2023-02-24 12:30:00,90.62,90.92,90.56,90.65,23715.0,84.6935,84.9739,84.6374,84.7216,23715.0
2023-02-24 13:00:00,90.65,91.04,90.64,90.97,23609.0,84.7216,85.086,84.7122,85.0206,23609.0
2023-02-24 13:30:00,90.92,91.16,90.84,91.14,34804.0,84.9739,85.1982,84.8991,85.1795,34804.0
2023-02-24 14:00:00,91.14,91.35,90.96,91.02,36087.0,85.1795,85.3758,85.0113,85.0674,36087.0
2023-02-24 14:30:00,91.02,91.41,90.82,91.41,38821.0,85.0674,85.4319,84.8804,85.4319,38821.0
2023-02-24 15:00:00,91.4,91.63,91.2,91.2,50535.0,85.4225,85.6375,85.2356,85.2356,50535.0
2023-02-24 15:30:00,91.22,91.42,90.88,91.4,150207.0,85.2543,85.4412,84.9365,85.4225,150207.0
2023-02-27 09:30:00,92.88,93.87,92.87,93.81,112476.0,86.8057,87.731,86.7964,87.6749,112476.0
2023-02-27 10:00:00,93.83,93.96,93.39,93.61,117234.0,87.6936,87.8151,87.2824,87.488,117234.0
2023-02-27 10:30:00,93.59,93.63,93.13,93.31,67191.0,87.4693,87.5067,87.0394,87.2076,67191.0
2023-02-27 11:00:00,93.31,93.66,93.29,93.56,44532.0,87.2076,87.5347,87.1889,87.4412,44532.0
2023-02-27 11:30:00,93.61,93.75,93.44,93.69,33426.0,87.488,87.6188,87.3291,87.5627,33426.0
2023-02-27 12:00:00,93.69,93.8,93.48,93.8,35198.0,87.5627,87.6655,87.3665,87.6655,35198.0
2023-02-27 12:30:00,93.79,94.06,93.72,94.06,31677.0,87.6562,87.9085,87.5908,87.9085,31677.0
2023-02-27 13:00:00,94.06,94.14,93.85,93.94,30775.0,87.9085,87.9833,87.7123,87.7964,30775.0
2023-02-27 13:30:00,93.92,94.0,93.82,93.98,36104.0,87.7777,87.8525,87.6842,87.8338,36104.0
2023-02-27 14:00:00,93.97,94.15,93.84,93.93,31624.0,87.8244,87.9927,87.7029,87.787,31624.0
2023-02-27 14:30:00,93.92,94.09,93.74,93.87,56207.0,87.7777,87.9366,87.6095,87.731,56207.0
2023-02-27 15:00:00,93.86,93.86,93.52,93.67,53820.0,87.7216,87.7216,87.4039,87.544,53820.0
2023-02-27 15:30:00,93.68,93.68,93.12,93.12,168183.0,87.5534,87.5534,87.03,87.03,168183.0
2023-02-28 09:30:00,92.95,92.99,92.52,92.65,71044.0,86.8711,86.9085,86.4693,86.5908,71044.0
2023-02-28 10:00:00,92.71,92.91,92.41,92.47,26589.0,86.6468,86.8338,86.3665,86.4225,26589.0
2023-02-28 10:30:00,92.53,92.8,92.41,92.66,27241.0,86.4786,86.7309,86.3665,86.6001,27241.0
2023-02-28 11:00:00,92.66,92.91,92.54,92.75,41383.0,86.6001,86.8338,86.488,86.6842,41383.0
2023-02-28 11:30:00,92.76,93.01,92.69,92.78,19039.0,86.6936,86.9272,86.6281,86.7123,19039.0
2023-02-28 12:00:00,92.78,92.86,92.59,92.86,19710.0,86.7123,86.787,86.5347,86.787,19710.0
2023-02-28 12:30:00,92.92,93.2,92.87,93.14,21003.0,86.8431,87.1048,86.7964,87.0487,21003.0
2023-02-28 13:00:00,93.14,93.2,93.02,93.12,13633.0,87.0487,87.1048,86.9366,87.03,13633.0
2023-02-28 13:30:00,93.16,93.36,93.08,93.27,21135.0,87.0674,87.2543,86.9926,87.1702,21135.0
2023-02-28 14:00:00,93.28,93.43,93.16,93.32,23427.0,87.1796,87.3197,87.0674,87.2169,23427.0
2023-02-28 14:30:00,93.36,93.37,93.06,93.06,23770.0,87.2543,87.2637,86.9739,86.9739,23770.0
2023-02-28 15:00:00,93.03,93.07,92.73,92.85,31945.0,86.9459,86.9833,86.6655,86.7777,31945.0
2023-02-28 15:30:00,92.83,92.84,92.49,92.58,86146.0,86.759,86.7683,86.4412,86.5253,86146.0
2023-03-01 09:30:00,93.34,93.86,93.23,93.53,66770.0,87.2356,87.7216,87.1328,87.4132,66770.0
2023-03-01 10:00:00,93.59,93.66,93.06,93.59,67355.0,87.4693,87.5347,86.9739,87.4693,67355.0
2023-03-01 10:30:00,93.55,93.83,93.39,93.8,23372.0,87.4319,87.6936,87.2824,87.6655,23372.0
2023-03-01 11:00:00,93.78,93.78,93.2,93.54,68122.0,87.6469,87.6469,87.1048,87.4226,68122.0
2023-03-01 11:30:00,93.52,94.29,93.45,94.22,24368.0,87.4039,88.1235,87.3384,88.0581,24368.0
2023-03-01 12:00:00,94.19,94.25,93.92,94.09,23027.0,88.03,88.0861,87.7777,87.9366,23027.0
2023-03-01 12:30:00,94.13,94.54,94.06,94.19,23322.0,87.974,88.3572,87.9085,88.03,23322.0
2023-03-01 13:00:00,94.2,94.36,93.94,94.02,27201.0,88.0394,88.1889,87.7964,87.8712,27201.0
2023-03-01 13:30:00,94.05,94.2,94.02,94.16,28079.0,87.8992,88.0394,87.8712,88.002,28079.0
2023-03-01 14:00:00,94.16,94.16,93.76,93.84,16321.0,88.002,88.002,87.6282,87.7029,16321.0
2023-03-01 14:30:00,93.84,93.94,93.74,93.83,24339.0,87.7029,87.7964,87.6095,87.6936,24339.0
2023-03-01 15:00:00,93.86,94.06,93.72,93.94,24981.0,87.7216,87.9085,87.5908,87.7964,24981.0
2023-03-01 15:30:00,93.94,94.1,93.82,94.04,78641.0,87.7964,87.9459,87.6842,87.8899,78641.0
2023-03-02 09:30:00,92.39,92.55,91.73,91.95,103273.0,86.3478,86.4973,85.7309,85.9365,103273.0
2023-03-02 10:00:00,91.99,92.72,91.99,92.42,39152.0,85.9739,86.6562,85.9739,86.3758,39152.0
2023-03-02 10:30:00,92.33,92.73,92.3,92.67,20099.0,86.2917,86.6655,86.2636,86.6094,20099.0
2023-03-02 11:00:00,92.63,92.8,92.03,92.11,26565.0,86.5721,86.7309,86.0113,86.0861,26565.0
2023-03-02 11:30:00,92.12,92.25,91.86,92.07,10900.0,86.0954,86.2169,85.8524,86.0487,10900.0
2023-03-02 12:00:00,92.04,92.2,91.96,92.15,10887.0,86.0207,86.1702,85.9459,86.1235,10887.0
2023-03-02 12:30:00,92.15,92.18,91.98,92.08,9704.0,86.1235,86.1515,85.9646,86.058,9704.0
2023-03-02 13:00:00,91.99,92.18,91.88,92.08,10585.0,85.9739,86.1515,85.8711,86.058,10585.0
2023-03-02 13:30:00,92.07,92.52,92.07,92.52,12074.0,86.0487,86.4693,86.0487,86.4693,12074.0
2023-03-02 14:00:00,92.5,92.67,92.46,92.67,13132.0,86.4506,86.6094,86.4132,86.6094,13132.0
2023-03-02 14:30:00,92.72,92.85,92.55,92.64,17752.0,86.6562,86.7777,86.4973,86.5814,17752.0
2023-03-02 15:00:00,92.65,92.92,92.62,92.89,23090.0,86.5908,86.8431,86.5627,86.8151,23090.0
2023-03-02 15:30:00,92.87,93.23,92.86,93.23,89774.0,86.7964,87.1328,86.787,87.1328,89774.0
2023-03-03 09:30:00,94.06,94.06,93.25,93.9,38114.0,87.9085,87.9085,87.1515,87.759,38114.0
2023-03-03 10:00:00,93.84,94.09,93.4,94.0,17601.0,87.7029,87.9366,87.2917,87.8525,17601.0
2023-03-03 10:30:00,94.06,94.13,93.55,93.66,27823.0,87.9085,87.974,87.4319,87.5347,27823.0
2023-03-03 11:00:00,93.59,94.07,93.55,93.97,43661.0,87.4693,87.9179,87.4319,87.8244,43661.0
2023-03-03 11:30:00,93.96,94.21,93.9,94.17,24804.0,87.8151,88.0487,87.759,88.0114,24804.0
2023-03-03 12:00:00,94.17,94.2,94.07,94.18,15649.0,88.0114,88.0394,87.9179,88.0207,15649.0
2023-03-03 12:30:00,94.18,94.4,94.07,94.4,19455.0,88.0207,88.2263,87.9179,88.2263,19455.0
2023-03-03 13:00:00,94.45,94.54,94.34,94.49,22883.0,88.273,88.3572,88.1702,88.3104,22883.0
2023-03-03 13:30:00,94.51,94.58,94.4,94.52,18980.0,88.3291,88.3945,88.2263,88.3385,18980.0
2023-03-03 14:00:00,94.49,94.73,94.45,94.72,20036.0,88.3104,88.5347,88.273,88.5254,20036.0
2023-03-03 14:30:00,94.76,94.78,94.54,94.69,20470.0,88.5628,88.5815,88.3572,88.4973,20470.0
2023-03-03 15:00:00,94.72,95.09,94.72,95.0,39900.0,88.5254,88.8712,88.5254,88.7871,39900.0
2023-03-03 15:30:00,94.99,95.14,94.78,95.06,221349.0,88.7777,88.9179,88.5815,88.8431,221349.0
2023-03-06 09:30:00,97.45,98.0,96.4,96.93,460432.0,91.0768,91.5909,90.0955,90.5908,460432.0
2023-03-06 10:00:00,96.9,97.36,96.42,97.23,156343.0,90.5628,90.9927,90.1142,90.8712,156343.0
2023-03-06 10:30:00,97.27,97.58,97.17,97.38,133610.0,90.9086,91.1983,90.8152,91.0114,133610.0
2023-03-06 11:00:00,97.36,97.49,96.95,97.32,123440.0,90.9927,91.1142,90.6095,90.9553,123440.0
2023-03-06 11:30:00,97.38,97.42,96.62,96.99,72572.0,91.0114,91.0488,90.3011,90.6469,72572.0
2023-03-06 12:00:00,97.0,97.22,96.65,96.92,82151.0,90.6563,90.8619,90.3292,90.5815,82151.0
2023-03-06 12:30:00,96.95,96.95,96.25,96.52,86841.0,90.6095,90.6095,89.9553,90.2077,86841.0
2023-03-06 13:00:00,96.49,96.66,96.16,96.33,78208.0,90.1796,90.3385,89.8712,90.0301,78208.0
2023-03-06 13:30:00,96.3,96.56,96.09,96.29,84068.0,90.002,90.245,89.8058,89.9927,84068.0
2023-03-06 14:00:00,96.32,96.66,95.99,96.34,138440.0,90.0207,90.3385,89.7123,90.0394,138440.0
2023-03-06 14:30:00,96.37,96.62,96.27,96.51,66190.0,90.0675,90.3011,89.974,90.1983,66190.0
2023-03-06 15:00:00,96.53,96.72,96.27,96.34,115346.0,90.217,90.3946,89.974,90.0394,115346.0
2023-03-06 15:30:00,96.4,96.49,96.11,96.16,345579.0,90.0955,90.1796,89.8245,89.8712,345579.0
2023-03-07 09:30:00,95.32,95.95,95.21,95.25,101887.0,89.7109,90.3038,89.6074,89.645,101887.0
2023-03-07 10:00:00,95.23,95.39,94.46,94.59,99551.0,89.6262,89.7768,88.9015,89.0239,99551.0
2023-03-07 10:30:00,94.54,94.7,93.54,93.59,159932.0,88.9768,89.1274,88.0357,88.0827,159932.0
2023-03-07 11:00:00,93.61,94.05,93.6,93.95,71560.0,88.1015,88.5156,88.0921,88.4215,71560.0
2023-03-07 11:30:00,93.97,94.61,93.97,94.52,41724.0,88.4403,89.0427,88.4403,88.958,41724.0
2023-03-07 12:00:00,94.52,95.08,94.51,95.0,39629.0,88.958,89.485,88.9486,89.4097,39629.0
2023-03-07 12:30:00,95.01,95.22,94.86,94.95,42095.0,89.4192,89.6168,89.278,89.3627,42095.0
2023-03-07 13:00:00,94.96,94.98,94.65,94.71,37071.0,89.3721,89.3909,89.0803,89.1368,37071.0
2023-03-07 13:30:00,94.7,94.75,94.26,94.48,49825.0,89.1274,89.1744,88.7133,88.9203,49825.0
2023-03-07 14:00:00,94.5,94.84,94.49,94.62,48458.0,88.9392,89.2592,88.9297,89.0521,48458.0
2023-03-07 14:30:00,94.64,94.69,94.24,94.28,45943.0,89.0709,89.118,88.6945,88.7321,45943.0
2023-03-07 15:00:00,94.28,94.54,94.28,94.37,62255.0,88.7321,88.9768,88.7321,88.8168,62255.0
2023-03-07 15:30:00,94.38,94.63,94.11,94.11,223715.0,88.8262,89.0615,88.5721,88.5721,223715.0
2023-03-08 09:30:00,94.49,95.13,94.13,95.1,71068.0,88.9297,89.5321,88.5909,89.5039,71068.0
2023-03-08 10:00:00,95.07,95.3,94.48,95.05,52908.0,89.4756,89.6921,88.9203,89.4568,52908.0
2023-03-08 10:30:00,95.06,95.42,94.88,95.05,42043.0,89.4662,89.805,89.2968,89.4568,42043.0
2023-03-08 11:00:00,95.05,95.33,94.78,94.85,42452.0,89.4568,89.7203,89.2027,89.2686,42452.0
2023-03-08 11:30:00,94.87,94.89,94.56,94.8,29539.0,89.2874,89.3062,88.9956,89.2215,29539.0
2023-03-08 12:00:00,94.81,94.95,94.5,94.51,24933.0,89.2309,89.3627,88.9392,88.9486,24933.0
2023-03-08 12:30:00,94.54,94.83,94.48,94.48,19921.0,88.9768,89.2497,88.9203,88.9203,19921.0
2023-03-08 13:00:00,94.48,94.73,94.36,94.55,25913.0,88.9203,89.1556,88.8074,88.9862,25913.0
2023-03-08 13:30:00,94.53,94.67,94.43,94.63,29168.0,88.9674,89.0992,88.8733,89.0615,29168.0
2023-03-08 14:00:00,94.66,94.79,94.53,94.69,29956.0,89.0897,89.2121,88.9674,89.118,29956.0
2023-03-08 14:30:00,94.69,94.92,94.64,94.79,28143.0,89.118,89.3344,89.0709,89.2121,28143.0
2023-03-08 15:00:00,94.79,94.96,94.72,94.93,45897.0,89.2121,89.3721,89.1462,89.3439,45897.0
2023-03-08 15:30:00,94.93,95.62,94.93,95.28,233382.0,89.3439,89.9933,89.3439,89.6733,233382.0
2023-03-09 09:30:00,95.2,96.15,95.15,96.04,84954.0,89.598,90.4921,89.5509,90.3885,84954.0
2023-03-09 10:00:00,96.01,96.2,95.56,95.63,56674.0,90.3603,90.5391,89.9368,90.0027,56674.0
2023-03-09 10:30:00,95.63,95.97,95.3,95.33,42466.0,90.0027,90.3227,89.6921,89.7203,42466.0
2023-03-09 11:00:00,95.35,95.55,95.21,95.43,51200.0,89.7391,89.9274,89.6074,89.8144,51200.0
2023-03-09 11:30:00,95.46,95.5,94.92,94.95,28010.0,89.8427,89.8803,89.3344,89.3627,28010.0
2023-03-09 12:00:00,94.94,94.96,94.49,94.54,25146.0,89.3533,89.3721,88.9297,88.9768,25146.0
2023-03-09 12:30:00,94.58,94.66,94.3,94.48,37123.0,89.0145,89.0897,88.7509,88.9203,37123.0
2023-03-09 13:00:00,94.44,94.64,94.07,94.13,23806.0,88.8827,89.0709,88.5345,88.5909,23806.0
2023-03-09 13:30:00,94.12,94.17,93.8,93.84,28300.0,88.5815,88.6286,88.2804,88.318,28300.0
2023-03-09 14:00:00,93.88,94.27,93.77,94.16,43648.0,88.3556,88.7227,88.2521,88.6192,43648.0
2023-03-09 14:30:00,94.11,94.32,93.97,93.98,43608.0,88.5721,88.7698,88.4403,88.4498,43608.0
2023-03-09 15:00:00,93.98,94.03,93.4,93.71,53066.0,88.4498,88.4968,87.9039,88.1956,53066.0
2023-03-09 15:30:00,93.68,93.9,93.39,93.57,197683.0,88.1674,88.3745,87.8945,88.0639,197683.0
2023-03-10 09:30:00,93.91,94.04,92.14,92.58,141536.0,88.3839,88.5062,86.718,87.1321,141536.0
2023-03-10 10:00:00,92.59,92.93,92.26,92.52,47220.0,87.1416,87.4615,86.831,87.0757,47220.0
2023-03-10 10:30:00,92.58,93.16,92.33,93.16,51187.0,87.1321,87.678,86.8969,87.678,51187.0
2023-03-10 11:00:00,93.12,93.34,92.98,93.19,82474.0,87.6404,87.8474,87.5086,87.7062,82474.0
2023-03-10 11:30:00,93.23,93.43,92.19,92.22,33119.0,87.7439,87.9321,86.7651,86.7933,33119.0
2023-03-10 12:00:00,92.2,92.29,91.87,91.97,41082.0,86.7745,86.8592,86.4639,86.558,41082.0
2023-03-10 12:30:00,92.05,92.25,91.75,91.84,31015.0,86.6333,86.8216,86.351,86.4357,31015.0
2023-03-10 13:00:00,91.84,91.95,91.15,91.2,43517.0,86.4357,86.5392,85.7863,85.8333,43517.0
2023-03-10 13:30:00,91.22,91.22,90.56,90.71,37661.0,85.8522,85.8522,85.231,85.3722,37661.0
2023-03-10 14:00:00,90.76,91.16,90.76,90.81,51365.0,85.4192,85.7957,85.4192,85.4663,51365.0
2023-03-10 14:30:00,90.85,91.79,90.85,91.55,52839.0,85.5039,86.3886,85.5039,86.1628,52839.0
2023-03-10 15:00:00,91.57,91.95,91.33,91.84,50681.0,86.1816,86.5392,85.9557,86.4357,50681.0
2023-03-10 15:30:00,91.84,91.84,91.32,91.68,174135.0,86.4357,86.4357,85.9463,86.2851,174135.0
2023-03-13 09:30:00,88.58,88.98,87.35,88.56,156247.0,83.3675,83.744,82.2099,83.3487,156247.0
2023-03-13 10:00:00,88.51,88.74,87.56,87.67,77644.0,83.3016,83.5181,82.4075,82.5111,77644.0
2023-03-13 10:30:00,87.65,88.41,87.55,88.39,68075.0,82.4922,83.2075,82.3981,83.1887,68075.0
2023-03-13 11:00:00,88.4,89.16,88.19,89.14,60778.0,83.1981,83.9134,83.0005,83.8946,60778.0
2023-03-13 11:30:00,89.09,89.52,88.57,89.52,70294.0,83.8475,84.2522,83.3581,84.2522,70294.0
2023-03-13 12:00:00,89.57,89.79,89.1,89.26,68780.0,84.2993,84.5063,83.8569,84.0075,68780.0
2023-03-13 12:30:00,89.26,89.69,88.9,88.95,40184.0,84.0075,84.4122,83.6687,83.7158,40184.0
2023-03-13 13:00:00,88.94,89.11,88.64,88.77,94077.0,83.7063,83.8663,83.424,83.5463,94077.0
2023-03-13 13:30:00,88.74,89.39,88.65,89.29,65887.0,83.5181,84.1299,83.4334,84.0357,65887.0
2023-03-13 14:00:00,89.34,90.03,89.3,90.02,40177.0,84.0828,84.7322,84.0452,84.7228,40177.0
2023-03-13 14:30:00,90.04,90.33,89.82,90.01,46424.0,84.7416,85.0145,84.5346,84.7134,46424.0
2023-03-13 15:00:00,90.01,90.1,89.36,89.4,54616.0,84.7134,84.7981,84.1016,84.1393,54616.0
2023-03-13 15:30:00,89.45,90.08,89.45,89.56,194389.0,84.1863,84.7793,84.1863,84.2899,194389.0
2023-03-14 09:30:00,91.78,92.35,91.78,92.01,94513.0,86.3792,86.9157,86.3792,86.5957,94513.0
2023-03-14 10:00:00,92.05,92.1,91.43,92.05,49110.0,86.6333,86.6804,86.0498,86.6333,49110.0
2023-03-14 10:30:00,92.01,92.6,92.01,92.21,106699.0,86.5957,87.151,86.5957,86.7839,106699.0
2023-03-14 11:00:00,92.2,93.08,92.1,93.01,107289.0,86.7745,87.6027,86.6804,87.5368,107289.0
2023-03-14 11:30:00,93.02,93.18,92.68,93.0,41242.0,87.5463,87.6968,87.2263,87.5274,41242.0
2023-03-14 12:00:00,93.01,93.14,92.67,92.68,50443.0,87.5368,87.6592,87.2168,87.2263,50443.0
2023-03-14 12:30:00,92.65,92.82,92.55,92.64,40786.0,87.198,87.358,87.1039,87.1886,40786.0
2023-03-14 13:00:00,92.64,92.71,91.9,92.07,36085.0,87.1886,87.2545,86.4922,86.6522,36085.0
2023-03-14 13:30:00,92.03,92.17,91.74,91.96,53109.0,86.6145,86.7463,86.3416,86.5486,53109.0
2023-03-14 14:00:00,91.99,92.03,91.57,91.67,55533.0,86.5769,86.6145,86.1816,86.2757,55533.0
2023-03-14 14:30:00,91.67,91.9,91.59,91.59,43452.0,86.2757,86.4922,86.2004,86.2004,43452.0
2023-03-14 15:00:00,91.59,91.61,91.11,91.23,61312.0,86.2004,86.2192,85.7486,85.8616,61312.0
2023-03-14 15:30:00,91.24,92.18,91.22,92.0,194243.0,85.871,86.7557,85.8522,86.5863,194243.0
2023-03-15 09:30:00,87.56,88.34,87.09,87.09,148161.0,82.4075,83.1416,81.9652,81.9652,148161.0
2023-03-15 10:00:00,87.09,87.81,86.77,87.14,71309.0,81.9652,82.6428,81.664,82.0123,71309.0
2023-03-15 10:30:00,87.2,87.35,86.53,87.23,85694.0,82.0687,82.2099,81.4382,82.097,85694.0
2023-03-15 11:00:00,87.23,87.61,87.04,87.21,67353.0,82.097,82.4546,81.9181,82.0781,67353.0
2023-03-15 11:30:00,87.25,87.47,86.81,87.01,72626.0,82.1158,82.3228,81.7017,81.8899,72626.0
2023-03-15 12:00:00,86.97,87.06,86.48,86.65,92669.0,81.8523,81.937,81.3911,81.5511,92669.0
2023-03-15 12:30:00,86.67,86.7,86.21,86.37,73298.0,81.5699,81.5982,81.137,81.2876,73298.0
2023-03-15 13:00:00,86.35,87.03,86.33,87.01,43557.0,81.2687,81.9087,81.2499,81.8899,43557.0
2023-03-15 13:30:00,87.01,87.01,86.5,86.75,55021.0,81.8899,81.8899,81.4099,81.6452,55021.0
2023-03-15 14:00:00,86.8,87.6,86.47,87.45,66134.0,81.6923,82.4452,81.3817,82.304,66134.0
2023-03-15 14:30:00,87.48,88.13,87.38,88.12,79753.0,82.3323,82.944,82.2381,82.9346,79753.0
2023-03-15 15:00:00,88.13,88.24,87.59,87.97,73257.0,82.944,83.0475,82.4358,82.7934,73257.0
2023-03-15 15:30:00,87.96,88.31,87.87,88.22,274323.0,82.784,83.1134,82.6993,83.0287,274323.0
2023-03-16 09:30:00,87.01,89.15,86.91,89.15,110047.0,81.8899,83.904,81.7958,83.904,110047.0
2023-03-16 10:00:00,89.17,89.17,87.77,88.19,50367.0,83.9228,83.9228,82.6052,83.0005,50367.0
2023-03-16 10:30:00,88.22,89.21,88.12,89.2,41437.0,83.0287,83.9605,82.9346,83.951,41437.0
2023-03-16 11:00:00,89.24,89.49,88.83,89.24,60848.0,83.9887,84.224,83.6028,83.9887,60848.0
2023-03-16 11:30:00,89.28,89.62,88.97,89.43,41109.0,84.0263,84.3463,83.7346,84.1675,41109.0
2023-03-16 12:00:00,89.4,89.45,88.89,89.37,63402.0,84.1393,84.1863,83.6593,84.111,63402.0
2023-03-16 12:30:00,89.37,89.8,88.92,89.7,32269.0,84.111,84.5157,83.6875,84.4216,32269.0
2023-03-16 13:00:00,89.74,90.0,89.46,89.61,37826.0,84.4593,84.704,84.1957,84.3369,37826.0
2023-03-16 13:30:00,89.61,89.61,89.19,89.3,38845.0,84.3369,84.3369,83.9416,84.0452,38845.0
2023-03-16 14:00:00,89.28,89.42,89.05,89.42,41914.0,84.0263,84.1581,83.8099,84.1581,41914.0
2023-03-16 14:30:00,89.42,89.63,89.18,89.58,36273.0,84.1581,84.3557,83.9322,84.3087,36273.0
2023-03-16 15:00:00,89.56,89.93,89.44,89.79,62494.0,84.2899,84.6381,84.1769,84.5063,62494.0
2023-03-16 15:30:00,89.79,89.96,89.51,89.87,212707.0,84.5063,84.6663,84.2428,84.5816,212707.0
2023-03-17 09:30:00,88.45,88.56,87.63,88.1,95314.0,83.2452,83.3487,82.4734,82.9158,95314.0
2023-03-17 10:00:00,88.18,88.45,87.27,87.38,76486.0,82.9911,83.2452,82.1346,82.2381,76486.0
2023-03-17 10:30:00,87.4,87.57,86.81,86.95,71752.0,82.257,82.417,81.7017,81.8334,71752.0
2023-03-17 11:00:00,86.91,87.01,86.41,86.62,65068.0,81.7958,81.8899,81.3252,81.5229,65068.0
2023-03-17 11:30:00,86.65,86.8,86.25,86.45,68452.0,81.5511,81.6923,81.1746,81.3629,68452.0
2023-03-17 12:00:00,86.47,86.69,86.22,86.69,49346.0,81.3817,81.5887,81.1464,81.5887,49346.0
2023-03-17 12:30:00,86.67,86.9,86.3,86.36,38408.0,81.5699,81.7864,81.2217,81.2782,38408.0
2023-03-17 13:00:00,86.36,86.73,86.27,86.73,31412.0,81.2782,81.6264,81.1935,81.6264,31412.0
2023-03-17 13:30:00,86.72,86.87,86.41,86.81,45840.0,81.617,81.7581,81.3252,81.7017,45840.0
2023-03-17 14:00:00,86.86,86.91,86.51,86.78,57098.0,81.7487,81.7958,81.4193,81.6734,57098.0
2023-03-17 14:30:00,86.77,86.8,86.21,86.42,65328.0,81.664,81.6923,81.137,81.3346,65328.0
2023-03-17 15:00:00,86.42,86.95,86.07,86.87,124516.0,81.3346,81.8334,81.0052,81.7581,124516.0
2023-03-17 15:30:00,86.88,87.54,86.46,87.49,1180573.0,81.7676,82.3887,81.3723,82.3417,1180573.0
2023-03-20 09:30:00,87.45,87.92,86.89,87.8,116198.0,82.304,82.7464,81.777,82.6334,116198.0
2023-03-20 10:00:00,87.81,88.16,87.54,88.07,62623.0,82.6428,82.9722,82.3887,82.8875,62623.0
2023-03-20 10:30:00,88.03,88.4,87.88,87.97,87208.0,82.8499,83.1981,82.7087,82.7934,87208.0
2023-03-20 11:00:00,87.97,88.39,87.93,88.18,65797.0,82.7934,83.1887,82.7558,82.9911,65797.0
2023-03-20 11:30:00,88.25,88.29,87.46,87.47,57707.0,83.0569,83.0946,82.3134,82.3228,57707.0
2023-03-20 12:00:00,87.49,87.55,86.87,86.92,60069.0,82.3417,82.3981,81.7581,81.8052,60069.0
2023-03-20 12:30:00,86.94,87.16,86.65,87.03,36211.0,81.824,82.0311,81.5511,81.9087,36211.0
2023-03-20 13:00:00,87.06,87.36,87.06,87.25,25783.0,81.937,82.2193,81.937,82.1158,25783.0
2023-03-20 13:30:00,87.21,87.3,86.73,86.78,42515.0,82.0781,82.1628,81.6264,81.6734,42515.0
2023-03-20 14:00:00,86.77,86.98,86.65,86.84,41692.0,81.664,81.8617,81.5511,81.7299,41692.0
2023-03-20 14:30:00,86.84,86.85,86.57,86.69,41316.0,81.7299,81.7393,81.4758,81.5887,41316.0
2023-03-20 15:00:00,86.67,86.69,86.42,86.55,61160.0,81.5699,81.5887,81.3346,81.457,61160.0
2023-03-20 15:30:00,86.54,86.72,86.37,86.55,209625.0,81.4476,81.617,81.2876,81.457,209625.0
2023-03-21 09:30:00,88.7,89.33,88.62,89.2,31092.0,83.4805,84.0734,83.4052,83.951,31092.0
2023-03-21 10:00:00,89.24,89.68,88.98,89.68,35211.0,83.9887,84.4028,83.744,84.4028,35211.0
2023-03-21 10:30:00,89.66,89.79,89.38,89.59,26568.0,84.384,84.5063,84.1204,84.3181,26568.0
2023-03-21 11:00:00,89.53,89.76,89.39,89.67,27491.0,84.2616,84.4781,84.1299,84.3934,27491.0
2023-03-21 11:30:00,89.69,89.71,89.25,89.31,28248.0,84.4122,84.431,83.9981,84.0546,28248.0
2023-03-21 12:00:00,89.29,89.57,89.21,89.42,38730.0,84.0357,84.2993,83.9605,84.1581,38730.0
2023-03-21 12:30:00,89.42,89.77,89.42,89.72,15994.0,84.1581,84.4875,84.1581,84.4404,15994.0
2023-03-21 13:00:00,89.73,89.91,89.63,89.91,19145.0,84.4499,84.6193,84.3557,84.6193,19145.0
2023-03-21 13:30:00,89.98,90.05,89.61,89.61,18337.0,84.6851,84.751,84.3369,84.3369,18337.0
2023-03-21 14:00:00,89.58,89.61,89.15,89.19,42949.0,84.3087,84.3369,83.904,83.9416,42949.0
2023-03-21 14:30:00,89.21,89.51,89.2,89.49,23000.0,83.9605,84.2428,83.951,84.224,23000.0
2023-03-21 15:00:00,89.52,89.61,89.27,89.32,31805.0,84.2522,84.3369,84.0169,84.064,31805.0
2023-03-21 15:30:00,89.31,89.8,89.31,89.42,146466.0,84.0546,84.5157,84.0546,84.1581,146466.0
2023-03-22 09:30:00,89.0,89.75,88.62,89.67,65317.0,83.7628,84.4687,83.4052,84.3934,65317.0
2023-03-22 10:00:00,89.69,90.12,89.59,90.12,32980.0,84.4122,84.8169,84.3181,84.8169,32980.0
2023-03-22 10:30:00,90.1,90.1,89.77,89.83,42462.0,84.7981,84.7981,84.4875,84.544,42462.0
2023-03-22 11:00:00,89.86,89.91,89.54,89.8,23336.0,84.5722,84.6193,84.271,84.5157,23336.0
2023-03-22 11:30:00,89.81,89.83,89.62,89.69,40382.0,84.5251,84.544,84.3463,84.4122,40382.0
2023-03-22 12:00:00,89.71,89.71,89.39,89.66,28343.0,84.431,84.431,84.1299,84.384,28343.0
2023-03-22 12:30:00,89.64,89.79,89.52,89.63,16044.0,84.3651,84.5063,84.2522,84.3557,16044.0
2023-03-22 13:00:00,89.62,89.65,89.41,89.48,16720.0,84.3463,84.3746,84.1487,84.2146,16720.0
2023-03-22 13:30:00,89.48,89.51,89.21,89.26,16957.0,84.2146,84.2428,83.9605,84.0075,16957.0
2023-03-22 14:00:00,89.29,90.06,89.13,89.24,55840.0,84.0357,84.7604,83.8852,83.9887,55840.0
2023-03-22 14:30:00,89.24,89.93,88.71,89.15,34854.0,83.9887,84.6381,83.4899,83.904,34854.0
2023-03-22 15:00:00,89.12,89.34,88.44,89.1,43977.0,83.8757,84.0828,83.2358,83.8569,43977.0
2023-03-22 15:30:00,89.13,89.15,87.86,87.88,127755.0,83.8852,83.904,82.6899,82.7087,127755.0
2023-03-23 09:30:00,88.64,88.74,88.04,88.18,56204.0,83.424,83.5181,82.8593,82.9911,56204.0
2023-03-23 10:00:00,88.16,88.8,88.14,88.7,37325.0,82.9722,83.5746,82.9534,83.4805,37325.0
2023-03-23 10:30:00,88.71,89.0,88.51,88.99,32057.0,83.4899,83.7628,83.3016,83.7534,32057.0
2023-03-23 11:00:00,89.01,89.17,88.91,88.94,19635.0,83.7722,83.9228,83.6781,83.7063,19635.0
2023-03-23 11:30:00,88.94,89.14,88.88,88.94,17807.0,83.7063,83.8946,83.6499,83.7063,17807.0
2023-03-23 12:00:00,88.91,88.99,88.7,88.79,90551.0,83.6781,83.7534,83.4805,83.5652,90551.0
2023-03-23 12:30:00,88.8,88.93,88.46,88.51,20748.0,83.5746,83.6969,83.2546,83.3016,20748.0
2023-03-23 13:00:00,88.49,88.66,88.12,88.28,26893.0,83.2828,83.4428,82.9346,83.0852,26893.0
2023-03-23 13:30:00,88.22,88.38,88.04,88.08,22509.0,83.0287,83.1793,82.8593,82.8969,22509.0
2023-03-23 14:00:00,88.09,88.3,87.7,87.7,33259.0,82.9064,83.104,82.5393,82.5393,33259.0
2023-03-23 14:30:00,87.72,87.84,87.12,87.52,35889.0,82.5581,82.6711,81.9934,82.3699,35889.0
2023-03-23 15:00:00,87.55,88.21,87.16,87.44,47714.0,82.3981,83.0193,82.0311,82.2946,47714.0
2023-03-23 15:30:00,87.4,88.19,87.31,88.0,166005.0,82.257,83.0005,82.1723,82.8217,166005.0
2023-03-24 09:30:00,87.47,87.75,86.98,87.67,74309.0,82.3228,82.5864,81.8617,82.5111,74309.0
2023-03-24 10:00:00,87.72,88.2,87.41,87.97,25069.0,82.5581,83.0099,82.2664,82.7934,25069.0
2023-03-24 10:30:00,87.92,88.06,87.42,87.86,25817.0,82.7464,82.8781,82.2758,82.6899,25817.0
2023-03-24 11:00:00,87.83,87.98,87.44,87.7,22116.0,82.6617,82.8028,82.2946,82.5393,22116.0
2023-03-24 11:30:00,87.69,88.76,87.61,88.62,43998.0,82.5299,83.5369,82.4546,83.4052,43998.0
2023-03-24 12:00:00,88.56,88.71,87.89,88.26,45592.0,83.3487,83.4899,82.7181,83.0664,45592.0
2023-03-24 12:30:00,88.26,88.55,88.09,88.5,20206.0,83.0664,83.3393,82.9064,83.2922,20206.0
2023-03-24 13:00:00,88.51,88.85,88.5,88.6,13261.0,83.3016,83.6216,83.2922,83.3863,13261.0
2023-03-24 13:30:00,88.72,88.89,88.6,88.79,10730.0,83.4993,83.6593,83.3863,83.5652,10730.0
2023-03-24 14:00:00,88.85,89.04,88.79,89.03,16278.0,83.6216,83.8005,83.5652,83.791,16278.0
2023-03-24 14:30:00,89.01,89.3,88.98,89.12,19625.0,83.7722,84.0452,83.744,83.8757,19625.0
2023-03-24 15:00:00,89.15,89.39,89.02,89.32,27584.0,83.904,84.1299,83.7816,84.064,27584.0
2023-03-24 15:30:00,89.32,89.41,89.06,89.22,110209.0,84.064,84.1487,83.8193,83.9699,110209.0
2023-03-27 09:30:00,90.04,90.42,89.68,89.88,61971.0,84.7416,85.0992,84.4028,84.591,61971.0
2023-03-27 10:00:00,89.88,89.88,89.08,89.09,19297.0,84.591,84.591,83.8381,83.8475,19297.0
2023-03-27 10:30:00,89.07,89.08,88.5,88.5,22940.0,83.8287,83.8381,83.2922,83.2922,22940.0
2023-03-27 11:00:00,88.53,88.58,88.16,88.56,54638.0,83.3205,83.3675,82.9722,83.3487,54638.0
2023-03-27 11:30:00,88.56,88.92,88.53,88.84,13251.0,83.3487,83.6875,83.3205,83.6122,13251.0
2023-03-27 12:00:00,88.86,89.23,88.76,89.23,25968.0,83.631,83.9793,83.5369,83.9793,25968.0
2023-03-27 12:30:00,89.27,89.3,89.04,89.28,16622.0,84.0169,84.0452,83.8005,84.0263,16622.0
2023-03-27 13:00:00,89.31,89.36,89.12,89.26,14953.0,84.0546,84.1016,83.8757,84.0075,14953.0
2023-03-27 13:30:00,89.27,89.43,89.19,89.28,17848.0,84.0169,84.1675,83.9416,84.0263,17848.0
2023-03-27 14:00:00,89.29,89.6,89.23,89.58,23806.0,84.0357,84.3275,83.9793,84.3087,23806.0
2023-03-27 14:30:00,89.58,89.69,89.46,89.52,28072.0,84.3087,84.4122,84.1957,84.2522,28072.0
2023-03-27 15:00:00,89.53,89.64,89.23,89.36,32823.0,84.2616,84.3651,83.9793,84.1016,32823.0
2023-03-27 15:30:00,89.36,89.49,89.09,89.25,119279.0,84.1016,84.224,83.8475,83.9981,119279.0
2023-03-28 09:30:00,89.98,90.32,89.82,89.86,29616.0,84.6851,85.0051,84.5346,84.5722,29616.0
2023-03-28 10:00:00,89.74,90.12,89.59,89.89,15860.0,84.4593,84.8169,84.3181,84.6004,15860.0
2023-03-28 10:30:00,89.92,89.92,89.43,89.69,31712.0,84.6287,84.6287,84.1675,84.4122,31712.0
2023-03-28 11:00:00,89.69,89.83,89.51,89.62,27727.0,84.4122,84.544,84.2428,84.3463,27727.0
2023-03-28 11:30:00,89.64,89.81,89.54,89.71,15442.0,84.3651,84.5251,84.271,84.431,15442.0
2023-03-28 12:00:00,89.76,89.92,89.68,89.76,11276.0,84.4781,84.6287,84.4028,84.4781,11276.0
2023-03-28 12:30:00,89.73,89.95,89.65,89.88,13847.0,84.4499,84.6569,84.3746,84.591,13847.0
2023-03-28 13:00:00,89.89,89.91,89.59,89.59,12313.0,84.6004,84.6193,84.3181,84.3181,12313.0
2023-03-28 13:30:00,89.59,89.67,89.44,89.48,11798.0,84.3181,84.3934,84.1769,84.2146,11798.0
2023-03-28 14:00:00,89.48,89.67,89.47,89.55,16059.0,84.2146,84.3934,84.2052,84.2804,16059.0
2023-03-28 14:30:00,89.57,89.91,89.5,89.9,27551.0,84.2993,84.6193,84.2334,84.6098,27551.0
2023-03-28 15:00:00,89.88,90.04,89.86,90.03,28582.0,84.591,84.7416,84.5722,84.7322,28582.0
2023-03-28 15:30:00,90.02,90.32,89.94,90.12,192237.0,84.7228,85.0051,84.6475,84.8169,192237.0
2023-03-29 09:30:00,90.21,90.81,90.2,90.45,66252.0,84.9016,85.4663,84.8922,85.1275,66252.0
2023-03-29 10:00:00,90.45,90.57,90.11,90.17,28158.0,85.1275,85.2404,84.8075,84.864,28158.0
2023-03-29 10:30:00,90.19,90.22,89.84,89.91,36342.0,84.8828,84.911,84.5534,84.6193,36342.0
2023-03-29 11:00:00,89.92,90.13,89.91,90.09,88480.0,84.6287,84.8263,84.6193,84.7887,88480.0
2023-03-29 11:30:00,90.11,90.53,90.06,90.5,32044.0,84.8075,85.2028,84.7604,85.1745,32044.0
2023-03-29 12:00:00,90.53,90.61,90.39,90.48,12243.0,85.2028,85.2781,85.071,85.1557,12243.0
2023-03-29 12:30:00,90.5,90.62,90.33,90.36,14783.0,85.1745,85.2875,85.0145,85.0428,14783.0
2023-03-29 13:00:00,90.33,90.71,90.27,90.7,11666.0,85.0145,85.3722,84.9581,85.3628,11666.0
2023-03-29 13:30:00,90.72,90.86,90.6,90.81,29259.0,85.3816,85.5134,85.2687,85.4663,29259.0
2023-03-29 14:00:00,90.81,90.87,90.54,90.62,11329.0,85.4663,85.5228,85.2122,85.2875,11329.0
2023-03-29 14:30:00,90.64,90.89,90.62,90.89,22742.0,85.3063,85.5416,85.2875,85.5416,22742.0
2023-03-29 15:00:00,90.9,91.15,90.71,91.15,28222.0,85.551,85.7863,85.3722,85.7863,28222.0
2023-03-29 15:30:00,91.12,91.16,90.88,90.97,92141.0,85.7581,85.7957,85.5322,85.6169,92141.0
2023-03-30 09:30:00,92.48,93.14,92.45,93.05,39137.0,87.038,87.6592,87.0098,87.5745,39137.0
2023-03-30 10:00:00,93.11,93.12,92.37,92.58,15832.0,87.631,87.6404,86.9345,87.1321,15832.0
2023-03-30 10:30:00,92.64,92.78,92.45,92.52,18772.0,87.1886,87.3204,87.0098,87.0757,18772.0
2023-03-30 11:00:00,92.54,92.66,92.31,92.35,23375.0,87.0945,87.2074,86.878,86.9157,23375.0
2023-03-30 11:30:00,92.38,92.51,92.22,92.35,26183.0,86.9439,87.0663,86.7933,86.9157,26183.0
2023-03-30 12:00:00,92.33,92.33,92.11,92.12,15892.0,86.8969,86.8969,86.6898,86.6992,15892.0
2023-03-30 12:30:00,92.03,92.08,91.82,92.02,11201.0,86.6145,86.6616,86.4169,86.6051,11201.0
2023-03-30 13:00:00,92.03,92.21,91.97,92.2,13696.0,86.6145,86.7839,86.558,86.7745,13696.0
2023-03-30 13:30:00,92.2,92.2,92.05,92.17,17500.0,86.7745,86.7745,86.6333,86.7463,17500.0
2023-03-30 14:00:00,92.17,92.24,92.01,92.01,16080.0,86.7463,86.8122,86.5957,86.5957,16080.0
2023-03-30 14:30:00,92.05,92.07,91.78,91.8,17694.0,86.6333,86.6522,86.3792,86.398,17694.0
2023-03-30 15:00:00,91.8,92.06,91.75,91.98,27236.0,86.398,86.6427,86.351,86.5675,27236.0
2023-03-30 15:30:00,91.96,92.47,91.96,92.44,181101.0,86.5486,87.0286,86.5486,87.0004,181101.0
2023-03-31 09:30:00,93.05,93.37,92.82,92.82,24703.0,87.5745,87.8757,87.358,87.358,24703.0
2023-03-31 10:00:00,92.8,93.15,92.8,93.1,25197.0,87.3392,87.6686,87.3392,87.6215,25197.0
2023-03-31 10:30:00,93.11,93.15,92.91,93.11,22127.0,87.631,87.6686,87.4427,87.631,22127.0
2023-03-31 11:00:00,93.08,93.24,93.0,93.18,63290.0,87.6027,87.7533,87.5274,87.6968,63290.0
2023-03-31 11:30:00,93.23,93.24,93.05,93.12,13091.0,87.7439,87.7533,87.5745,87.6404,13091.0
2023-03-31 12:00:00,93.11,93.23,93.08,93.1,15431.0,87.631,87.7439,87.6027,87.6215,15431.0
2023-03-31 12:30:00,93.08,93.15,92.86,92.86,15055.0,87.6027,87.6686,87.3957,87.3957,15055.0
2023-03-31 13:00:00,92.89,92.89,92.72,92.82,12828.0,87.4239,87.4239,87.2639,87.358,12828.0
2023-03-31 13:30:00,92.8,92.87,92.56,92.6,13159.0,87.3392,87.4051,87.1133,87.151,13159.0
2023-03-31 14:00:00,92.61,92.85,92.59,92.64,18940.0,87.1604,87.3863,87.1416,87.1886,18940.0
2023-03-31 14:30:00,92.6,92.75,92.59,92.71,17725.0,87.151,87.2921,87.1416,87.2545,17725.0
2023-03-31 15:00:00,92.73,93.06,92.72,93.01,25179.0,87.2733,87.5839,87.2639,87.5368,25179.0
2023-03-31 15:30:00,93.01,93.38,92.82,93.36,116280.0,87.5368,87.8851,87.358,87.8662,116280.0
2023-04-03 09:30:00,93.14,93.89,93.14,93.68,43381.0,87.6592,88.3651,87.6592,88.1674,43381.0
2023-04-03 10:00:00,93.71,93.79,93.26,93.62,21227.0,88.1956,88.2709,87.7721,88.1109,21227.0
2023-04-03 10:30:00,93.66,93.68,92.88,92.95,36435.0,88.1486,88.1674,87.4145,87.4804,36435.0
2023-04-03 11:00:00,92.98,93.03,92.63,92.82,46678.0,87.5086,87.5557,87.1792,87.358,46678.0
2023-04-03 11:30:00,92.85,93.1,92.55,92.7,17637.0,87.3863,87.6215,87.1039,87.2451,17637.0
2023-04-03 12:00:00,92.76,92.95,92.71,92.88,16126.0,87.3016,87.4804,87.2545,87.4145,16126.0
2023-04-03 12:30:00,92.9,92.93,92.64,92.64,10250.0,87.4333,87.4615,87.1886,87.1886,10250.0
2023-04-03 13:00:00,92.61,92.84,92.47,92.47,13937.0,87.1604,87.3768,87.0286,87.0286,13937.0
2023-04-03 13:30:00,92.48,92.66,92.42,92.61,14943.0,87.038,87.2074,86.9816,87.1604,14943.0
2023-04-03 14:00:00,92.58,92.72,92.49,92.66,10793.0,87.1321,87.2639,87.0474,87.2074,10793.0
2023-04-03 14:30:00,92.71,92.71,92.56,92.63,12751.0,87.2545,87.2545,87.1133,87.1792,12751.0
2023-04-03 15:00:00,92.67,93.01,92.67,92.93,23742.0,87.2168,87.5368,87.2168,87.4615,23742.0
2023-04-03 15:30:00,92.93,93.07,92.82,92.86,92465.0,87.4615,87.5933,87.358,87.3957,92465.0
2023-04-04 09:30:00,93.13,93.28,92.19,92.42,52239.0,87.6498,87.791,86.7651,86.9816,52239.0
2023-04-04 10:00:00,92.49,92.71,91.38,91.44,32107.0,87.0474,87.2545,86.0028,86.0592,32107.0
2023-04-04 10:30:00,91.42,91.66,91.24,91.33,23811.0,86.0404,86.2663,85.871,85.9557,23811.0
2023-04-04 11:00:00,91.3,91.33,90.94,91.19,15977.0,85.9275,85.9557,85.5886,85.8239,15977.0
2023-04-04 11:30:00,91.2,91.2,90.52,90.53,9229.0,85.8333,85.8333,85.1934,85.2028,9229.0
2023-04-04 12:00:00,90.53,90.79,90.39,90.72,8526.0,85.2028,85.4475,85.071,85.3816,8526.0
2023-04-04 12:30:00,90.75,90.82,90.59,90.69,7778.0,85.4098,85.4757,85.2592,85.3534,7778.0
2023-04-04 13:00:00,90.69,90.89,90.55,90.81,10921.0,85.3534,85.5416,85.2216,85.4663,10921.0
2023-04-04 13:30:00,90.82,90.93,90.68,90.76,14195.0,85.4757,85.5792,85.3439,85.4192,14195.0
2023-04-04 14:00:00,90.72,90.76,90.6,90.7,31120.0,85.3816,85.4192,85.2687,85.3628,31120.0
2023-04-04 14:30:00,90.7,90.88,90.64,90.82,18325.0,85.3628,85.5322,85.3063,85.4757,18325.0
2023-04-04 15:00:00,90.81,91.06,90.77,90.82,35743.0,85.4663,85.7016,85.4287,85.4757,35743.0
2023-04-04 15:30:00,90.81,91.25,90.72,91.05,168774.0,85.4663,85.8804,85.3816,85.6922,168774.0
2023-04-05 09:30:00,89.75,89.79,88.78,89.09,60428.0,84.4687,84.5063,83.5558,83.8475,60428.0
2023-04-05 10:00:00,89.12,89.12,88.39,88.39,29994.0,83.8757,83.8757,83.1887,83.1887,29994.0
2023-04-05 10:30:00,88.35,88.62,88.05,88.31,32931.0,83.1511,83.4052,82.8687,83.1134,32931.0
2023-04-05 11:00:00,88.29,88.33,88.15,88.23,33415.0,83.0946,83.1322,82.9628,83.0381,33415.0
2023-04-05 11:30:00,88.23,88.56,88.0,88.14,9842.0,83.0381,83.3487,82.8217,82.9534,9842.0
2023-04-05 12:00:00,88.1,88.27,87.99,88.12,12484.0,82.9158,83.0758,82.8122,82.9346,12484.0
2023-04-05 12:30:00,88.06,88.19,87.79,87.9,7928.0,82.8781,83.0005,82.624,82.7275,7928.0
2023-04-05 13:00:00,87.94,88.34,87.84,88.2,13486.0,82.7652,83.1416,82.6711,83.0099,13486.0
2023-04-05 13:30:00,88.18,88.38,88.12,88.38,8759.0,82.9911,83.1793,82.9346,83.1793,8759.0
2023-04-05 14:00:00,88.33,88.58,88.16,88.21,10109.0,83.1322,83.3675,82.9722,83.0193,10109.0
2023-04-05 14:30:00,88.26,88.38,88.14,88.17,7520.0,83.0664,83.1793,82.9534,82.9816,7520.0
2023-04-05 15:00:00,88.17,88.24,87.89,88.14,11581.0,82.9816,83.0475,82.7181,82.9534,11581.0
2023-04-05 15:30:00,88.16,88.75,88.15,88.66,110377.0,82.9722,83.5275,82.9628,83.4428,110377.0
2023-04-06 09:30:00,87.69,87.69,86.76,87.06,47182.0,82.5299,82.5299,81.6546,81.937,47182.0
2023-04-06 10:00:00,87.1,87.42,86.9,86.93,37078.0,81.9746,82.2758,81.7864,81.8146,37078.0
2023-04-06 10:30:00,86.9,86.98,86.54,86.62,41707.0,81.7864,81.8617,81.4476,81.5229,41707.0
2023-04-06 11:00:00,86.59,86.97,86.58,86.74,36587.0,81.4946,81.8523,81.4852,81.6358,36587.0
2023-04-06 11:30:00,86.69,87.43,86.68,87.42,23478.0,81.5887,82.2852,81.5793,82.2758,23478.0
2023-04-06 12:00:00,87.41,87.43,87.23,87.43,8827.0,82.2664,82.2852,82.097,82.2852,8827.0
2023-04-06 12:30:00,87.44,87.68,87.31,87.34,9363.0,82.2946,82.5205,82.1723,82.2005,9363.0
2023-04-06 13:00:00,87.34,87.51,87.31,87.49,7317.0,82.2005,82.3605,82.1723,82.3417,7317.0
2023-04-06 13:30:00,87.53,87.57,87.31,87.33,9320.0,82.3793,82.417,82.1723,82.1911,9320.0
2023-04-06 14:00:00,87.35,87.52,87.35,87.48,8571.0,82.2099,82.3699,82.2099,82.3323,8571.0
2023-04-06 14:30:00,87.47,87.56,87.33,87.4,10188.0,82.3228,82.4075,82.1911,82.257,10188.0
2023-04-06 15:00:00,87.36,87.46,87.26,87.46,18425.0,82.2193,82.3134,82.1252,82.3134,18425.0
2023-04-06 15:30:00,87.47,87.53,87.33,87.5,65711.0,82.3228,82.3793,82.1911,82.3511,65711.0
2023-04-10 09:30:00,87.25,88.51,86.98,87.97,53477.0,82.1158,83.3016,81.8617,82.7934,53477.0
2023-04-10 10:00:00,88.04,88.61,87.82,88.0,14550.0,82.8593,83.3958,82.6522,82.8217,14550.0
2023-04-10 10:30:00,88.14,88.28,87.85,87.86,10702.0,82.9534,83.0852,82.6805,82.6899,10702.0
2023-04-10 11:00:00,87.94,87.96,87.64,87.77,22247.0,82.7652,82.784,82.4828,82.6052,22247.0
2023-04-10 11:30:00,87.77,87.77,87.16,87.18,24430.0,82.6052,82.6052,82.0311,82.0499,24430.0
2023-04-10 12:00:00,87.2,87.45,87.18,87.42,11815.0,82.0687,82.304,82.0499,82.2758,11815.0
2023-04-10 12:30:00,87.44,87.72,87.4,87.59,6150.0,82.2946,82.5581,82.257,82.4358,6150.0
2023-04-10 13:00:00,87.65,87.86,87.56,87.77,6248.0,82.4922,82.6899,82.4075,82.6052,6248.0
2023-04-10 13:30:00,87.81,88.04,87.79,87.92,9185.0,82.6428,82.8593,82.624,82.7464,9185.0
2023-04-10 14:00:00,87.89,88.06,87.81,87.91,6773.0,82.7181,82.8781,82.6428,82.7369,6773.0
2023-04-10 14:30:00,87.95,88.18,87.84,88.12,8732.0,82.7746,82.9911,82.6711,82.9346,8732.0
2023-04-10 15:00:00,88.13,88.26,88.1,88.19,19784.0,82.944,83.0664,82.9158,83.0005,19784.0
2023-04-10 15:30:00,88.17,88.59,88.15,88.59,107502.0,82.9816,83.3769,82.9628,83.3769,107502.0
2023-04-11 09:30:00,88.64,89.0,88.44,88.44,36449.0,83.424,83.7628,83.2358,83.2358,36449.0
2023-04-11 10:00:00,88.51,88.85,88.51,88.76,19937.0,83.3016,83.6216,83.3016,83.5369,19937.0
2023-04-11 10:30:00,88.78,88.83,88.44,88.66,13218.0,83.5558,83.6028,83.2358,83.4428,13218.0
2023-04-11 11:00:00,88.7,88.79,88.6,88.69,24375.0,83.4805,83.5652,83.3863,83.471,24375.0
2023-04-11 11:30:00,88.7,89.2,88.7,89.17,22859.0,83.4805,83.951,83.4805,83.9228,22859.0
2023-04-11 12:00:00,89.16,89.44,89.16,89.34,11789.0,83.9134,84.1769,83.9134,84.0828,11789.0
2023-04-11 12:30:00,89.3,89.3,89.05,89.15,5951.0,84.0452,84.0452,83.8099,83.904,5951.0
2023-04-11 13:00:00,89.21,89.23,89.08,89.22,4741.0,83.9605,83.9793,83.8381,83.9699,4741.0
2023-04-11 13:30:00,89.23,89.47,89.18,89.34,14736.0,83.9793,84.2052,83.9322,84.0828,14736.0
2023-04-11 14:00:00,89.39,89.4,89.2,89.29,18271.0,84.1299,84.1393,83.951,84.0357,18271.0
2023-04-11 14:30:00,89.31,89.55,89.29,89.47,14221.0,84.0546,84.2804,84.0357,84.2052,14221.0
2023-04-11 15:00:00,89.47,89.55,89.22,89.52,31701.0,84.2052,84.2804,83.9699,84.2522,31701.0
2023-04-11 15:30:00,89.5,89.54,89.05,89.29,171470.0,84.2334,84.271,83.8099,84.0357,171470.0
2023-04-12 09:30:00,89.82,90.28,89.7,89.97,59261.0,84.5346,84.9675,84.4216,84.6757,59261.0
2023-04-12 10:00:00,89.93,90.17,89.52,89.83,16783.0,84.6381,84.864,84.2522,84.544,16783.0
2023-04-12 10:30:00,89.85,89.89,89.42,89.42,18909.0,84.5628,84.6004,84.1581,84.1581,18909.0
2023-04-12 11:00:00,89.49,89.54,89.03,89.25,27256.0,84.224,84.271,83.791,83.9981,27256.0
2023-04-12 11:30:00,89.27,89.5,89.03,89.5,6686.0,84.0169,84.2334,83.791,84.2334,6686.0
2023-04-12 12:00:00,89.54,89.61,89.32,89.37,8882.0,84.271,84.3369,84.064,84.111,8882.0
2023-04-12 12:30:00,89.45,89.5,89.26,89.38,5967.0,84.1863,84.2334,84.0075,84.1204,5967.0
2023-04-12 13:00:00,89.42,89.65,89.27,89.59,13177.0,84.1581,84.3746,84.0169,84.3181,13177.0
2023-04-12 13:30:00,89.66,89.73,89.02,89.11,64156.0,84.384,84.4499,83.7816,83.8663,64156.0
2023-04-12 14:00:00,89.15,89.46,89.11,89.17,17031.0,83.904,84.1957,83.8663,83.9228,17031.0
2023-04-12 14:30:00,89.04,89.11,88.89,89.06,6461.0,83.8005,83.8663,83.6593,83.8193,6461.0
2023-04-12 15:00:00,89.04,89.04,88.56,88.65,6597.0,83.8005,83.8005,83.3487,83.4334,6597.0
2023-04-12 15:30:00,88.68,88.95,88.62,88.9,70788.0,83.4616,83.7158,83.4052,83.6687,70788.0
2023-04-13 09:30:00,89.24,89.5,88.51,88.51,61366.0,83.9887,84.2334,83.3016,83.3016,61366.0
2023-04-13 10:00:00,88.55,89.06,88.42,89.06,18552.0,83.3393,83.8193,83.2169,83.8193,18552.0
2023-04-13 10:30:00,89.09,89.14,88.83,88.95,13623.0,83.8475,83.8946,83.6028,83.7158,13623.0
2023-04-13 11:00:00,88.96,89.31,88.96,89.31,17794.0,83.7252,84.0546,83.7252,84.0546,17794.0
2023-04-13 11:30:00,89.33,89.41,89.04,89.23,11530.0,84.0734,84.1487,83.8005,83.9793,11530.0
2023-04-13 12:00:00,89.26,89.5,89.25,89.36,9441.0,84.0075,84.2334,83.9981,84.1016,9441.0
2023-04-13 12:30:00,89.33,89.37,89.14,89.27,9765.0,84.0734,84.111,83.8946,84.0169,9765.0
2023-04-13 13:00:00,89.24,89.34,89.08,89.25,10845.0,83.9887,84.0828,83.8381,83.9981,10845.0
2023-04-13 13:30:00,89.25,89.67,89.2,89.6,13693.0,83.9981,84.3934,83.951,84.3275,13693.0
2023-04-13 14:00:00,89.59,89.8,89.49,89.69,16254.0,84.3181,84.5157,84.224,84.4122,16254.0
2023-04-13 14:30:00,89.69,89.76,89.56,89.62,16393.0,84.4122,84.4781,84.2899,84.3463,16393.0
2023-04-13 15:00:00,89.64,89.83,89.62,89.72,24326.0,84.3651,84.544,84.3463,84.4404,24326.0
2023-04-13 15:30:00,89.7,89.77,89.58,89.77,155932.0,84.4216,84.4875,84.3087,84.4875,155932.0
2023-04-14 09:30:00,90.83,92.58,90.75,92.2,63218.0,85.4851,87.1321,85.4098,86.7745,63218.0
2023-04-14 10:00:00,92.1,92.22,91.24,91.4,34746.0,86.6804,86.7933,85.871,86.0216,34746.0
2023-04-14 10:30:00,91.41,91.65,91.18,91.6,22293.0,86.031,86.2569,85.8145,86.2098,22293.0
2023-04-14 11:00:00,91.64,91.88,91.53,91.76,39012.0,86.2475,86.4733,86.1439,86.3604,39012.0
2023-04-14 11:30:00,91.79,91.89,91.45,91.89,16700.0,86.3886,86.4827,86.0686,86.4827,16700.0
2023-04-14 12:00:00,91.83,91.83,91.44,91.45,13566.0,86.4263,86.4263,86.0592,86.0686,13566.0
2023-04-14 12:30:00,91.37,91.51,91.09,91.25,19904.0,85.9933,86.1251,85.7298,85.8804,19904.0
2023-04-14 13:00:00,91.27,91.59,91.27,91.35,32221.0,85.8992,86.2004,85.8992,85.9745,32221.0
2023-04-14 13:30:00,91.31,91.35,91.12,91.32,23050.0,85.9369,85.9745,85.7581,85.9463,23050.0
2023-04-14 14:00:00,91.35,91.72,91.35,91.56,50225.0,85.9745,86.3227,85.9745,86.1722,50225.0
2023-04-14 14:30:00,91.65,91.79,91.58,91.68,26416.0,86.2569,86.3886,86.191,86.2851,26416.0
2023-04-14 15:00:00,91.63,91.77,91.4,91.75,36532.0,86.238,86.3698,86.0216,86.351,36532.0
2023-04-14 15:30:00,91.75,92.14,91.75,91.87,170254.0,86.351,86.718,86.351,86.4639,170254.0
2023-04-17 09:30:00,91.99,92.22,91.64,91.64,88030.0,86.5769,86.7933,86.2475,86.2475,88030.0
2023-04-17 10:00:00,91.68,91.84,91.44,91.84,131382.0,86.2851,86.4357,86.0592,86.4357,131382.0
2023-04-17 10:30:00,91.8,91.81,91.26,91.39,57622.0,86.398,86.4075,85.8898,86.0122,57622.0
2023-04-17 11:00:00,91.39,91.4,90.71,90.71,56326.0,86.0122,86.0216,85.3722,85.3722,56326.0
2023-04-17 11:30:00,90.74,91.16,90.45,90.9,32977.0,85.4004,85.7957,85.1275,85.551,32977.0
2023-04-17 12:00:00,90.94,91.29,90.94,91.19,14334.0,85.5886,85.9181,85.5886,85.8239,14334.0
2023-04-17 12:30:00,91.23,91.45,91.23,91.32,12665.0,85.8616,86.0686,85.8616,85.9463,12665.0
2023-04-17 13:00:00,91.3,91.63,91.23,91.42,13721.0,85.9275,86.238,85.8616,86.0404,13721.0
2023-04-17 13:30:00,91.45,91.62,91.29,91.3,17575.0,86.0686,86.2286,85.9181,85.9275,17575.0
2023-04-17 14:00:00,91.3,91.55,91.28,91.49,16555.0,85.9275,86.1628,85.9086,86.1063,16555.0
2023-04-17 14:30:00,91.49,91.75,91.49,91.69,25916.0,86.1063,86.351,86.1063,86.2945,25916.0
2023-04-17 15:00:00,91.7,92.13,91.69,92.09,49497.0,86.3039,86.7086,86.2945,86.671,49497.0
2023-04-17 15:30:00,92.06,92.06,91.65,92.0,137350.0,86.6427,86.6427,86.2569,86.5863,137350.0
2023-04-18 09:30:00,93.52,93.78,92.93,92.99,86805.0,88.0168,88.2615,87.4615,87.518,86805.0
2023-04-18 10:00:00,92.96,93.02,92.46,92.55,30990.0,87.4898,87.5463,87.0192,87.1039,30990.0
2023-04-18 10:30:00,92.5,92.59,92.29,92.29,26418.0,87.0569,87.1416,86.8592,86.8592,26418.0
2023-04-18 11:00:00,92.34,92.44,92.23,92.31,34419.0,86.9063,87.0004,86.8027,86.878,34419.0
2023-04-18 11:30:00,92.3,92.54,92.04,92.09,18303.0,86.8686,87.0945,86.6239,86.671,18303.0
2023-04-18 12:00:00,92.07,92.3,92.04,92.18,34683.0,86.6522,86.8686,86.6239,86.7557,34683.0
2023-04-18 12:30:00,92.19,92.23,91.84,91.86,19637.0,86.7651,86.8027,86.4357,86.4545,19637.0
2023-04-18 13:00:00,91.86,92.15,91.82,91.95,14300.0,86.4545,86.7274,86.4169,86.5392,14300.0
2023-04-18 13:30:00,91.89,92.04,91.78,91.78,14879.0,86.4827,86.6239,86.3792,86.3792,14879.0
2023-04-18 14:00:00,91.81,92.11,91.77,92.0,13269.0,86.4075,86.6898,86.3698,86.5863,13269.0
2023-04-18 14:30:00,92.0,92.01,91.75,92.0,22580.0,86.5863,86.5957,86.351,86.5863,22580.0
2023-04-18 15:00:00,91.99,92.28,91.99,92.23,26160.0,86.5769,86.8498,86.5769,86.8027,26160.0
2023-04-18 15:30:00,92.22,92.39,92.03,92.22,192994.0,86.7933,86.9533,86.6145,86.7933,192994.0
2023-04-19 09:30:00,91.5,91.74,91.3,91.43,53609.0,86.1157,86.3416,85.9275,86.0498,53609.0
2023-04-19 10:00:00,91.43,92.01,91.3,91.88,26533.0,86.0498,86.5957,85.9275,86.4733,26533.0
2023-04-19 10:30:00,91.98,92.27,91.94,92.21,17934.0,86.5675,86.8404,86.5298,86.7839,17934.0
2023-04-19 11:00:00,92.21,92.28,92.07,92.09,25256.0,86.7839,86.8498,86.6522,86.671,25256.0
2023-04-19 11:30:00,92.11,92.13,91.91,92.13,15373.0,86.6898,86.7086,86.5016,86.7086,15373.0
2023-04-19 12:00:00,92.16,92.45,92.0,92.45,14279.0,86.7369,87.0098,86.5863,87.0098,14279.0
2023-04-19 12:30:00,92.45,92.55,92.35,92.42,27688.0,87.0098,87.1039,86.9157,86.9816,27688.0
2023-04-19 13:00:00,92.42,92.61,92.16,92.24,23109.0,86.9816,87.1604,86.7369,86.8122,23109.0
2023-04-19 13:30:00,92.27,92.44,92.22,92.44,13510.0,86.8404,87.0004,86.7933,87.0004,13510.0
2023-04-19 14:00:00,92.45,92.61,92.35,92.54,24110.0,87.0098,87.1604,86.9157,87.0945,24110.0
2023-04-19 14:30:00,92.54,92.6,92.45,92.5,17915.0,87.0945,87.151,87.0098,87.0569,17915.0
2023-04-19 15:00:00,92.5,92.61,92.33,92.59,39352.0,87.0569,87.1604,86.8969,87.1416,39352.0
2023-04-19 15:30:00,92.59,92.94,92.43,92.92,180185.0,87.1416,87.471,86.991,87.4521,180185.0
2023-04-20 09:30:00,90.68,91.01,90.26,90.95,93807.0,85.3439,85.6545,84.9487,85.5981,93807.0
2023-04-20 10:00:00,90.93,92.03,90.87,91.93,163532.0,85.5792,86.6145,85.5228,86.5204,163532.0
2023-04-20 10:30:00,91.94,92.13,91.5,91.86,75811.0,86.5298,86.7086,86.1157,86.4545,75811.0
2023-04-20 11:00:00,91.85,91.99,91.37,91.64,43688.0,86.4451,86.5769,85.9933,86.2475,43688.0
2023-04-20 11:30:00,91.58,91.7,91.22,91.7,14760.0,86.191,86.3039,85.8522,86.3039,14760.0
2023-04-20 12:00:00,91.69,91.94,91.47,91.94,27891.0,86.2945,86.5298,86.0875,86.5298,27891.0
2023-04-20 12:30:00,91.93,92.07,91.82,92.07,22507.0,86.5204,86.6522,86.4169,86.6522,22507.0
2023-04-20 13:00:00,92.08,92.55,92.05,92.49,28257.0,86.6616,87.1039,86.6333,87.0474,28257.0
2023-04-20 13:30:00,92.54,92.76,92.43,92.67,36126.0,87.0945,87.3016,86.991,87.2168,36126.0
2023-04-20 14:00:00,92.67,92.7,92.4,92.44,45571.0,87.2168,87.2451,86.9627,87.0004,45571.0
2023-04-20 14:30:00,92.43,92.43,91.8,92.09,43454.0,86.991,86.991,86.398,86.671,43454.0
2023-04-20 15:00:00,92.09,92.12,91.65,91.82,55878.0,86.671,86.6992,86.2569,86.4169,55878.0
2023-04-20 15:30:00,91.85,92.33,91.85,91.93,260873.0,86.4451,86.8969,86.4451,86.5204,260873.0
2023-04-21 09:30:00,87.11,88.64,84.67,86.98,732912.0,81.984,83.424,79.6876,81.8617,732912.0
2023-04-21 10:00:00,87.02,87.67,86.13,87.27,386083.0,81.8993,82.5111,81.0617,82.1346,386083.0
2023-04-21 10:30:00,87.3,87.79,86.97,87.17,133578.0,82.1628,82.624,81.8523,82.0405,133578.0
2023-04-21 11:00:00,87.2,87.36,86.35,86.97,161521.0,82.0687,82.2193,81.2687,81.8523,161521.0
2023-04-21 11:30:00,86.94,86.94,86.16,86.42,62074.0,81.824,81.824,81.0899,81.3346,62074.0
2023-04-21 12:00:00,86.45,86.46,86.0,86.2,64490.0,81.3629,81.3723,80.9393,81.1276,64490.0
2023-04-21 12:30:00,86.17,86.51,85.99,86.48,61087.0,81.0993,81.4193,80.9299,81.3911,61087.0
2023-04-21 13:00:00,86.51,87.0,86.51,86.92,87402.0,81.4193,81.8805,81.4193,81.8052,87402.0
2023-04-21 13:30:00,86.94,87.46,86.93,87.34,69370.0,81.824,82.3134,81.8146,82.2005,69370.0
2023-04-21 14:00:00,87.31,87.64,87.31,87.61,68061.0,82.1723,82.4828,82.1723,82.4546,68061.0
2023-04-21 14:30:00,87.63,87.81,87.54,87.78,73377.0,82.4734,82.6428,82.3887,82.6146,73377.0
2023-04-21 15:00:00,87.78,87.93,87.42,87.93,58125.0,82.6146,82.7558,82.2758,82.7558,58125.0
2023-04-21 15:30:00,87.93,88.2,87.04,87.04,430269.0,82.7558,83.0099,81.9181,81.9181,430269.0
2023-04-24 09:30:00,86.96,87.86,86.71,87.53,126626.0,81.8429,82.6899,81.6076,82.3793,126626.0
2023-04-24 10:00:00,87.54,87.58,86.91,87.05,67598.0,82.3887,82.4264,81.7958,81.9276,67598.0
2023-04-24 10:30:00,87.06,87.17,86.09,86.12,91271.0,81.937,82.0405,81.024,81.0523,91271.0
2023-04-24 11:00:00,86.13,86.32,85.99,86.2,62790.0,81.0617,81.2405,80.9299,81.1276,62790.0
2023-04-24 11:30:00,86.2,86.64,86.04,86.07,54341.0,81.1276,81.5417,80.977,81.0052,54341.0
2023-04-24 12:00:00,86.06,86.44,85.95,86.42,36094.0,80.9958,81.3535,80.8923,81.3346,36094.0
2023-04-24 12:30:00,86.38,86.56,86.26,86.3,25691.0,81.297,81.4664,81.184,81.2217,25691.0
2023-04-24 13:00:00,86.3,86.49,86.23,86.46,29316.0,81.2217,81.4005,81.1558,81.3723,29316.0
2023-04-24 13:30:00,86.47,86.63,86.27,86.34,41786.0,81.3817,81.5323,81.1935,81.2593,41786.0
2023-04-24 14:00:00,86.35,86.51,86.21,86.31,38080.0,81.2687,81.4193,81.137,81.2311,38080.0
2023-04-24 14:30:00,86.33,86.38,86.1,86.29,32980.0,81.2499,81.297,81.0335,81.2123,32980.0
2023-04-24 15:00:00,86.29,86.36,86.18,86.22,40186.0,81.2123,81.2782,81.1088,81.1464,40186.0
2023-04-24 15:30:00,86.21,86.76,86.19,86.76,192776.0,81.137,81.6546,81.1182,81.6546,192776.0
2023-04-25 09:30:00,86.62,86.71,86.17,86.42,78082.0,81.5229,81.6076,81.0993,81.3346,78082.0
2023-04-25 10:00:00,86.42,86.74,85.93,86.12,41318.0,81.3346,81.6358,80.8735,81.0523,41318.0
2023-04-25 10:30:00,86.12,86.42,86.03,86.33,37063.0,81.0523,81.3346,80.9676,81.2499,37063.0
2023-04-25 11:00:00,86.29,86.56,86.19,86.45,57109.0,81.2123,81.4664,81.1182,81.3629,57109.0
2023-04-25 11:30:00,86.45,86.55,86.26,86.44,31652.0,81.3629,81.457,81.184,81.3535,31652.0
2023-04-25 12:00:00,86.45,86.46,86.01,86.08,25213.0,81.3629,81.3723,80.9488,81.0146,25213.0
2023-04-25 12:30:00,86.08,86.16,85.89,85.91,16978.0,81.0146,81.0899,80.8358,80.8546,16978.0
2023-04-25 13:00:00,85.93,85.99,85.37,85.48,14607.0,80.8735,80.9299,80.3464,80.4499,14607.0
2023-04-25 13:30:00,85.48,85.6,85.4,85.59,17077.0,80.4499,80.5629,80.3746,80.5535,17077.0
2023-04-25 14:00:00,85.57,85.79,85.41,85.68,26822.0,80.5346,80.7417,80.3841,80.6382,26822.0
2023-04-25 14:30:00,85.7,85.74,85.39,85.52,34168.0,80.657,80.6946,80.3652,80.4876,34168.0
2023-04-25 15:00:00,85.52,85.73,85.48,85.54,29455.0,80.4876,80.6852,80.4499,80.5064,29455.0
2023-04-25 15:30:00,85.54,85.64,85.45,85.51,127239.0,80.5064,80.6005,80.4217,80.4782,127239.0
2023-04-26 09:30:00,85.41,86.37,85.41,86.02,40687.0,80.3841,81.2876,80.3841,80.9582,40687.0
2023-04-26 10:00:00,86.03,86.19,85.63,85.9,30471.0,80.9676,81.1182,80.5911,80.8452,30471.0
2023-04-26 10:30:00,85.96,86.39,85.88,86.32,33971.0,80.9017,81.3064,80.8264,81.2405,33971.0
2023-04-26 11:00:00,86.34,86.9,86.33,86.56,67566.0,81.2593,81.7864,81.2499,81.4664,67566.0
2023-04-26 11:30:00,86.59,86.86,86.45,86.83,43798.0,81.4946,81.7487,81.3629,81.7205,43798.0
2023-04-26 12:00:00,86.85,86.99,86.65,86.67,14877.0,81.7393,81.8711,81.5511,81.5699,14877.0
2023-04-26 12:30:00,86.68,86.74,86.48,86.51,16505.0,81.5793,81.6358,81.3911,81.4193,16505.0
2023-04-26 13:00:00,86.54,86.84,86.4,86.47,25013.0,81.4476,81.7299,81.3158,81.3817,25013.0
2023-04-26 13:30:00,86.5,86.57,86.14,86.14,32788.0,81.4099,81.4758,81.0711,81.0711,32788.0
2023-04-26 14:00:00,86.12,86.22,85.97,86.22,30290.0,81.0523,81.1464,80.9111,81.1464,30290.0
2023-04-26 14:30:00,86.2,86.26,85.58,85.66,36117.0,81.1276,81.184,80.5441,80.6193,36117.0
2023-04-26 15:00:00,85.67,85.68,85.47,85.54,43482.0,80.6288,80.6382,80.4405,80.5064,43482.0
2023-04-26 15:30:00,85.54,85.84,85.42,85.82,135528.0,80.5064,80.7888,80.3935,80.7699,135528.0
2023-04-27 09:30:00,85.77,85.94,85.23,85.55,32330.0,80.7229,80.8829,80.2147,80.5158,32330.0
2023-04-27 10:00:00,85.52,85.52,84.63,84.73,30264.0,80.4876,80.4876,79.65,79.7441,30264.0
2023-04-27 10:30:00,84.7,84.7,83.87,84.07,68910.0,79.7158,79.7158,78.9347,79.1229,68910.0
2023-04-27 11:00:00,84.11,84.13,83.65,84.11,40388.0,79.1606,79.1794,78.7276,79.1606,40388.0
2023-04-27 11:30:00,84.12,84.27,83.92,84.23,21876.0,79.17,79.3111,78.9817,79.2735,21876.0
2023-04-27 12:00:00,84.27,84.37,83.96,84.03,16462.0,79.3111,79.4053,79.0194,79.0853,16462.0
2023-04-27 12:30:00,84.02,84.17,83.82,84.11,16594.0,79.0759,79.217,78.8876,79.1606,16594.0
2023-04-27 13:00:00,84.16,84.45,84.02,84.42,27861.0,79.2076,79.4806,79.0759,79.4523,27861.0
2023-04-27 13:30:00,84.46,84.91,84.4,84.82,21498.0,79.49,79.9135,79.4335,79.8288,21498.0
2023-04-27 14:00:00,84.83,85.04,84.78,84.97,22739.0,79.8382,80.0358,79.7911,79.97,22739.0
2023-04-27 14:30:00,84.95,85.23,84.71,85.21,30535.0,79.9511,80.2147,79.7253,80.1958,30535.0
2023-04-27 15:00:00,85.2,85.2,84.98,85.06,28111.0,80.1864,80.1864,79.9794,80.0547,28111.0
2023-04-27 15:30:00,85.06,85.18,84.9,85.01,124806.0,80.0547,80.1676,79.9041,80.0076,124806.0
2023-04-28 09:30:00,84.38,84.85,84.26,84.79,39948.0,79.4147,79.857,79.3017,79.8005,39948.0
2023-04-28 10:00:00,84.74,85.68,84.74,85.58,29300.0,79.7535,80.6382,79.7535,80.5441,29300.0
2023-04-28 10:30:00,85.56,85.67,85.1,85.23,27224.0,80.5252,80.6288,80.0923,80.2147,27224.0
2023-04-28 11:00:00,85.25,85.4,85.09,85.31,18713.0,80.2335,80.3746,80.0829,80.2899,18713.0
2023-04-28 11:30:00,85.35,85.45,85.13,85.15,8427.0,80.3276,80.4217,80.1205,80.1394,8427.0
2023-04-28 12:00:00,85.15,85.34,85.12,85.19,9868.0,80.1394,80.3182,80.1111,80.177,9868.0
2023-04-28 12:30:00,85.2,85.29,85.04,85.22,10625.0,80.1864,80.2711,80.0358,80.2052,10625.0
2023-04-28 13:00:00,85.22,85.37,85.11,85.37,9029.0,80.2052,80.3464,80.1017,80.3464,9029.0
2023-04-28 13:30:00,85.37,85.46,85.21,85.32,15630.0,80.3464,80.4311,80.1958,80.2994,15630.0
2023-04-28 14:00:00,85.33,85.39,85.13,85.13,14149.0,80.3088,80.3652,80.1205,80.1205,14149.0
2023-04-28 14:30:00,85.16,85.24,84.97,85.1,16533.0,80.1488,80.2241,79.97,80.0923,16533.0
2023-04-28 15:00:00,85.12,85.38,85.11,85.22,19268.0,80.1111,80.3558,80.1017,80.2052,19268.0
2023-04-28 15:30:00,85.23,85.83,85.22,85.8,111848.0,80.2147,80.7793,80.2052,80.7511,111848.0
2023-05-01 09:30:00,86.04,86.87,85.71,86.26,20206.0,80.977,81.7581,80.6664,81.184,20206.0
2023-05-01 10:00:00,86.26,86.76,86.05,86.26,23848.0,81.184,81.6546,80.9864,81.184,23848.0
2023-05-01 10:30:00,86.27,86.6,86.16,86.41,19986.0,81.1935,81.504,81.0899,81.3252,19986.0
2023-05-01 11:00:00,86.42,86.43,85.54,85.72,21846.0,81.3346,81.344,80.5064,80.6758,21846.0
2023-05-01 11:30:00,85.68,85.89,85.68,85.82,10392.0,80.6382,80.8358,80.6382,80.7699,10392.0
2023-05-01 12:00:00,85.83,86.06,85.83,85.95,9136.0,80.7793,80.9958,80.7793,80.8923,9136.0
2023-05-01 12:30:00,85.97,86.34,85.96,86.06,18765.0,80.9111,81.2593,80.9017,80.9958,18765.0
2023-05-01 13:00:00,86.11,86.19,85.86,85.86,16701.0,81.0429,81.1182,80.8076,80.8076,16701.0
2023-05-01 13:30:00,85.87,85.96,85.65,85.74,10605.0,80.817,80.9017,80.6099,80.6946,10605.0
2023-05-01 14:00:00,85.79,85.94,85.64,85.71,12910.0,80.7417,80.8829,80.6005,80.6664,12910.0
2023-05-01 14:30:00,85.7,85.7,85.41,85.54,10937.0,80.657,80.657,80.3841,80.5064,10937.0
2023-05-01 15:00:00,85.58,85.63,85.38,85.45,13263.0,80.5441,80.5911,80.3558,80.4217,13263.0
2023-05-01 15:30:00,85.44,85.6,85.29,85.53,97694.0,80.4123,80.5629,80.2711,80.497,97694.0
2023-05-02 09:30:00,84.05,85.09,83.7,84.6,86286.0,79.1041,80.0829,78.7747,79.6217,86286.0
2023-05-02 10:00:00,84.62,84.74,83.75,83.9,57548.0,79.6405,79.7535,78.8217,78.9629,57548.0
2023-05-02 10:30:00,83.91,83.94,83.48,83.48,55414.0,78.9723,79.0006,78.5676,78.5676,55414.0
2023-05-02 11:00:00,83.51,83.85,83.34,83.76,37084.0,78.5959,78.9159,78.4359,78.8312,37084.0
2023-05-02 11:30:00,83.78,84.37,83.53,84.13,22092.0,78.85,79.4053,78.6147,79.1794,22092.0
2023-05-02 12:00:00,84.21,84.21,83.86,84.09,16495.0,79.2547,79.2547,78.9253,79.1417,16495.0
2023-05-02 12:30:00,84.11,84.42,84.03,84.4,17317.0,79.1606,79.4523,79.0853,79.4335,17317.0
2023-05-02 13:00:00,84.41,84.55,84.14,84.51,14534.0,79.4429,79.5747,79.1888,79.537,14534.0
2023-05-02 13:30:00,84.54,84.78,84.44,84.49,30156.0,79.5653,79.7911,79.4711,79.5182,30156.0
2023-05-02 14:00:00,84.48,84.48,83.87,83.97,33385.0,79.5088,79.5088,78.9347,79.0288,33385.0
2023-05-02 14:30:00,84.0,84.57,83.88,84.43,34797.0,79.057,79.5935,78.9441,79.4617,34797.0
2023-05-02 15:00:00,84.43,84.71,84.39,84.62,28453.0,79.4617,79.7253,79.4241,79.6405,28453.0
2023-05-02 15:30:00,84.65,84.98,84.49,84.79,136018.0,79.6688,79.9794,79.5182,79.8005,136018.0
2023-05-03 09:30:00,84.78,85.04,84.5,84.96,27052.0,79.7911,80.0358,79.5276,79.9605,27052.0
2023-05-03 10:00:00,84.98,85.09,84.55,84.68,25146.0,79.9794,80.0829,79.5747,79.697,25146.0
2023-05-03 10:30:00,84.67,84.86,84.5,84.75,22585.0,79.6876,79.8664,79.5276,79.7629,22585.0
2023-05-03 11:00:00,84.75,84.83,84.52,84.61,20144.0,79.7629,79.8382,79.5464,79.6311,20144.0
2023-05-03 11:30:00,84.59,84.67,84.4,84.47,6915.0,79.6123,79.6876,79.4335,79.4994,6915.0
2023-05-03 12:00:00,84.46,84.61,84.44,84.6,9335.0,79.49,79.6311,79.4711,79.6217,9335.0
2023-05-03 12:30:00,84.66,84.66,84.42,84.64,6717.0,79.6782,79.6782,79.4523,79.6594,6717.0
2023-05-03 13:00:00,84.61,84.89,84.61,84.89,7750.0,79.6311,79.8947,79.6311,79.8947,7750.0
2023-05-03 13:30:00,84.89,84.89,84.71,84.84,7669.0,79.8947,79.8947,79.7253,79.8476,7669.0
2023-05-03 14:00:00,84.81,85.28,84.58,85.09,12648.0,79.8194,80.2617,79.6029,80.0829,12648.0
2023-05-03 14:30:00,85.01,85.4,84.72,85.27,42134.0,80.0076,80.3746,79.7347,80.2523,42134.0
2023-05-03 15:00:00,85.18,85.47,84.52,84.72,89493.0,80.1676,80.4405,79.5464,79.7347,89493.0
2023-05-03 15:30:00,84.72,84.89,84.37,84.43,239859.0,79.7347,79.8947,79.4053,79.4617,239859.0
2023-05-04 09:30:00,84.95,85.21,83.59,84.17,96199.0,79.9511,80.1958,78.6712,79.217,96199.0
2023-05-04 10:00:00,84.23,84.23,82.95,83.09,61635.0,79.2735,79.2735,78.0688,78.2006,61635.0
2023-05-04 10:30:00,83.03,83.12,82.36,82.73,126689.0,78.1441,78.2288,77.5135,77.8618,126689.0
2023-05-04 11:00:00,82.77,83.12,82.75,82.83,62513.0,77.8994,78.2288,77.8806,77.9559,62513.0
2023-05-04 11:30:00,82.82,82.82,82.35,82.5,38891.0,77.9465,77.9465,77.5041,77.6453,38891.0
2023-05-04 12:00:00,82.58,82.71,82.25,82.58,18144.0,77.7206,77.8429,77.41,77.7206,18144.0
2023-05-04 12:30:00,82.62,82.7,82.36,82.69,14855.0,77.7582,77.8335,77.5135,77.8241,14855.0
2023-05-04 13:00:00,82.65,82.94,82.57,82.66,18180.0,77.7865,78.0594,77.7112,77.7959,18180.0
2023-05-04 13:30:00,82.73,82.91,82.54,82.62,12589.0,77.8618,78.0312,77.6829,77.7582,12589.0
2023-05-04 14:00:00,82.6,82.69,82.42,82.43,10318.0,77.7394,77.8241,77.57,77.5794,10318.0
2023-05-04 14:30:00,82.42,82.48,82.2,82.39,17506.0,77.57,77.6265,77.363,77.5418,17506.0
2023-05-04 15:00:00,82.42,82.65,82.15,82.33,35239.0,77.57,77.7865,77.3159,77.4853,35239.0
2023-05-04 15:30:00,82.35,82.45,82.15,82.37,217008.0,77.5041,77.5982,77.3159,77.5229,217008.0
2023-05-05 09:30:00,83.54,84.87,83.54,84.57,44108.0,78.6241,79.8758,78.6241,79.5935,44108.0
2023-05-05 10:00:00,84.63,84.75,84.3,84.45,63257.0,79.65,79.7629,79.3394,79.4806,63257.0
2023-05-05 10:30:00,84.47,84.78,84.4,84.69,27823.0,79.4994,79.7911,79.4335,79.7064,27823.0
2023-05-05 11:00:00,84.75,85.1,84.74,85.07,33865.0,79.7629,80.0923,79.7535,80.0641,33865.0
2023-05-05 11:30:00,85.06,85.11,84.88,85.07,18802.0,80.0547,80.1017,79.8852,80.0641,18802.0
2023-05-05 12:00:00,85.06,85.21,84.93,85.07,13649.0,80.0547,80.1958,79.9323,80.0641,13649.0
2023-05-05 12:30:00,85.09,85.38,85.01,85.37,24424.0,80.0829,80.3558,80.0076,80.3464,24424.0
2023-05-05 13:00:00,85.36,85.48,85.23,85.36,28307.0,80.337,80.4499,80.2147,80.337,28307.0
2023-05-05 13:30:00,85.31,85.42,85.26,85.26,21801.0,80.2899,80.3935,80.2429,80.2429,21801.0
2023-05-05 14:00:00,85.28,85.51,85.28,85.44,20359.0,80.2617,80.4782,80.2617,80.4123,20359.0
2023-05-05 14:30:00,85.41,85.72,85.41,85.55,21706.0,80.3841,80.6758,80.3841,80.5158,21706.0
2023-05-05 15:00:00,85.57,85.79,85.57,85.67,27485.0,80.5346,80.7417,80.5346,80.6288,27485.0
2023-05-05 15:30:00,85.68,85.7,85.42,85.6,116775.0,80.6382,80.657,80.3935,80.5629,116775.0
2023-05-08 09:30:00,85.96,86.68,85.61,86.04,87863.0,80.9017,81.5793,80.5723,80.977,87863.0
2023-05-08 10:00:00,86.01,86.31,85.87,85.98,26539.0,80.9488,81.2311,80.817,80.9205,26539.0
2023-05-08 10:30:00,86.01,87.08,86.01,86.99,62831.0,80.9488,81.9558,80.9488,81.8711,62831.0
2023-05-08 11:00:00,87.02,87.05,86.67,86.75,40117.0,81.8993,81.9276,81.5699,81.6452,40117.0
2023-05-08 11:30:00,86.74,87.25,86.74,87.25,23843.0,81.6358,82.1158,81.6358,82.1158,23843.0
2023-05-08 12:00:00,87.23,87.27,87.08,87.14,22611.0,82.097,82.1346,81.9558,82.0123,22611.0
2023-05-08 12:30:00,87.14,87.2,86.94,87.13,15847.0,82.0123,82.0687,81.824,82.0028,15847.0
2023-05-08 13:00:00,87.14,87.19,87.04,87.04,17715.0,82.0123,82.0593,81.9181,81.9181,17715.0
2023-05-08 13:30:00,87.06,87.13,86.87,86.99,20417.0,81.937,82.0028,81.7581,81.8711,20417.0
2023-05-08 14:00:00,87.02,87.15,86.59,87.01,20276.0,81.8993,82.0217,81.4946,81.8899,20276.0
2023-05-08 14:30:00,87.04,87.34,87.03,87.24,22431.0,81.9181,82.2005,81.9087,82.1064,22431.0
2023-05-08 15:00:00,87.25,87.41,87.11,87.15,33972.0,82.1158,82.2664,81.984,82.0217,33972.0
2023-05-08 15:30:00,87.15,87.38,87.15,87.37,154508.0,82.0217,82.2381,82.0217,82.2287,154508.0
2023-05-09 09:30:00,86.63,87.36,86.63,87.26,35530.0,81.5323,82.2193,81.5323,82.1252,35530.0
2023-05-09 10:00:00,87.34,87.34,86.87,87.04,42446.0,82.2005,82.2005,81.7581,81.9181,42446.0
2023-05-09 10:30:00,87.08,87.42,87.01,87.36,17000.0,81.9558,82.2758,81.8899,82.2193,17000.0
2023-05-09 11:00:00,87.43,87.49,87.21,87.43,28180.0,82.2852,82.3417,82.0781,82.2852,28180.0
2023-05-09 11:30:00,87.47,87.62,87.12,87.16,17324.0,82.3228,82.464,81.9934,82.0311,17324.0
2023-05-09 12:00:00,87.15,87.27,87.07,87.18,14130.0,82.0217,82.1346,81.9464,82.0499,14130.0
2023-05-09 12:30:00,87.28,87.37,87.16,87.36,12107.0,82.144,82.2287,82.0311,82.2193,12107.0
2023-05-09 13:00:00,87.38,87.41,87.08,87.25,17934.0,82.2381,82.2664,81.9558,82.1158,17934.0
2023-05-09 13:30:00,87.28,87.38,87.0,87.33,22821.0,82.144,82.2381,81.8805,82.1911,22821.0
2023-05-09 14:00:00,87.37,87.57,87.19,87.22,22854.0,82.2287,82.417,82.0593,82.0876,22854.0
2023-05-09 14:30:00,87.23,87.31,87.02,87.1,30983.0,82.097,82.1723,81.8993,81.9746,30983.0
2023-05-09 15:00:00,87.11,87.28,87.03,87.26,33848.0,81.984,82.144,81.9087,82.1252,33848.0
2023-05-09 15:30:00,87.23,87.47,87.17,87.37,171625.0,82.097,82.3228,82.0405,82.2287,171625.0
2023-05-10 09:30:00,88.92,89.4,88.1,88.4,91605.0,83.6875,84.1393,82.9158,83.1981,91605.0
2023-05-10 10:00:00,88.35,88.99,88.35,88.77,53033.0,83.1511,83.7534,83.1511,83.5463,53033.0
2023-05-10 10:30:00,88.8,88.99,88.34,88.62,53129.0,83.5746,83.7534,83.1416,83.4052,53129.0
2023-05-10 11:00:00,88.7,88.78,88.49,88.77,44099.0,83.4805,83.5558,83.2828,83.5463,44099.0
2023-05-10 11:30:00,88.79,88.84,88.08,88.16,20232.0,83.5652,83.6122,82.8969,82.9722,20232.0
2023-05-10 12:00:00,88.11,88.11,87.75,87.79,15013.0,82.9252,82.9252,82.5864,82.624,15013.0
2023-05-10 12:30:00,87.82,87.88,87.33,87.38,20279.0,82.6522,82.7087,82.1911,82.2381,20279.0
2023-05-10 13:00:00,87.42,87.5,87.03,87.13,14598.0,82.2758,82.3511,81.9087,82.0028,14598.0
2023-05-10 13:30:00,87.07,87.23,86.86,87.2,20144.0,81.9464,82.097,81.7487,82.0687,20144.0
2023-05-10 14:00:00,87.21,87.47,87.17,87.42,20463.0,82.0781,82.3228,82.0405,82.2758,20463.0
2023-05-10 14:30:00,87.41,87.68,87.32,87.33,24114.0,82.2664,82.5205,82.1817,82.1911,24114.0
2023-05-10 15:00:00,87.33,87.82,87.33,87.71,35518.0,82.1911,82.6522,82.1911,82.5487,35518.0
2023-05-10 15:30:00,87.69,88.13,87.68,87.86,131435.0,82.5299,82.944,82.5205,82.6899,131435.0
2023-05-11 09:30:00,87.78,88.88,87.68,88.72,76410.0,82.6146,83.6499,82.5205,83.4993,76410.0
2023-05-11 10:00:00,88.68,88.71,88.04,88.34,27241.0,83.4616,83.4899,82.8593,83.1416,27241.0
2023-05-11 10:30:00,88.39,88.47,87.91,88.1,54477.0,83.1887,83.264,82.7369,82.9158,54477.0
2023-05-11 11:00:00,88.14,88.61,88.07,88.46,60345.0,82.9534,83.3958,82.8875,83.2546,60345.0
2023-05-11 11:30:00,88.42,88.43,88.02,88.27,35890.0,83.2169,83.2263,82.8405,83.0758,35890.0
2023-05-11 12:00:00,88.31,88.47,88.15,88.39,19995.0,83.1134,83.264,82.9628,83.1887,19995.0
2023-05-11 12:30:00,88.39,88.55,88.27,88.51,21861.0,83.1887,83.3393,83.0758,83.3016,21861.0
2023-05-11 13:00:00,88.47,88.6,88.29,88.35,15330.0,83.264,83.3863,83.0946,83.1511,15330.0
2023-05-11 13:30:00,88.34,88.45,87.93,88.17,14943.0,83.1416,83.2452,82.7558,82.9816,14943.0
2023-05-11 14:00:00,88.24,88.4,88.08,88.36,14424.0,83.0475,83.1981,82.8969,83.1605,14424.0
2023-05-11 14:30:00,88.36,88.49,88.29,88.47,19486.0,83.1605,83.2828,83.0946,83.264,19486.0
2023-05-11 15:00:00,88.47,88.56,88.34,88.47,16772.0,83.264,83.3487,83.1416,83.264,16772.0
2023-05-11 15:30:00,88.44,88.86,88.32,88.82,81783.0,83.2358,83.631,83.1228,83.5934,81783.0
2023-05-12 09:30:00,88.78,88.99,88.54,88.69,61442.0,83.5558,83.7534,83.3299,83.471,61442.0
2023-05-12 10:00:00,88.76,88.84,88.45,88.56,70776.0,83.5369,83.6122,83.2452,83.3487,70776.0
2023-05-12 10:30:00,88.57,88.79,88.48,88.69,40367.0,83.3581,83.5652,83.2734,83.471,40367.0
2023-05-12 11:00:00,88.71,88.8,88.13,88.14,35386.0,83.4899,83.5746,82.944,82.9534,35386.0
2023-05-12 11:30:00,88.14,88.21,87.88,88.01,22649.0,82.9534,83.0193,82.7087,82.8311,22649.0
2023-05-12 12:00:00,88.01,88.02,87.62,87.7,20110.0,82.8311,82.8405,82.464,82.5393,20110.0
2023-05-12 12:30:00,87.68,87.82,87.16,87.39,26837.0,82.5205,82.6522,82.0311,82.2475,26837.0
2023-05-12 13:00:00,87.35,87.68,87.31,87.56,23246.0,82.2099,82.5205,82.1723,82.4075,23246.0
2023-05-12 13:30:00,87.55,87.69,87.23,87.24,24625.0,82.3981,82.5299,82.097,82.1064,24625.0
2023-05-12 14:00:00,87.24,87.4,87.18,87.32,27556.0,82.1064,82.257,82.0499,82.1817,27556.0
2023-05-12 14:30:00,87.27,87.44,87.11,87.37,31270.0,82.1346,82.2946,81.984,82.2287,31270.0
2023-05-12 15:00:00,87.34,87.8,87.26,87.8,37641.0,82.2005,82.6334,82.1252,82.6334,37641.0
2023-05-12 15:30:00,87.8,88.03,87.76,87.97,124378.0,82.6334,82.8499,82.5958,82.7934,124378.0
2023-05-15 09:30:00,87.76,87.98,87.14,87.25,50677.0,82.5958,82.8028,82.0123,82.1158,50677.0
2023-05-15 10:00:00,87.25,87.38,86.77,86.91,42644.0,82.1158,82.2381,81.664,81.7958,42644.0
2023-05-15 10:30:00,86.9,87.56,86.9,87.49,23514.0,81.7864,82.4075,81.7864,82.3417,23514.0
2023-05-15 11:00:00,87.51,87.64,87.43,87.57,24593.0,82.3605,82.4828,82.2852,82.417,24593.0
2023-05-15 11:30:00,87.55,87.71,87.36,87.63,15496.0,82.3981,82.5487,82.2193,82.4734,15496.0
2023-05-15 12:00:00,87.63,87.63,87.46,87.57,12652.0,82.4734,82.4734,82.3134,82.417,12652.0
2023-05-15 12:30:00,87.61,87.78,87.55,87.73,12651.0,82.4546,82.6146,82.3981,82.5675,12651.0
2023-05-15 13:00:00,87.75,87.93,87.53,87.53,28576.0,82.5864,82.7558,82.3793,82.3793,28576.0
2023-05-15 13:30:00,87.55,87.57,87.32,87.47,14470.0,82.3981,82.417,82.1817,82.3228,14470.0
2023-05-15 14:00:00,87.51,87.58,87.19,87.27,15677.0,82.3605,82.4264,82.0593,82.1346,15677.0
2023-05-15 14:30:00,87.27,87.31,87.08,87.11,23864.0,82.1346,82.1723,81.9558,81.984,23864.0
2023-05-15 15:00:00,87.11,87.42,87.05,87.31,36144.0,81.984,82.2758,81.9276,82.1723,36144.0
2023-05-15 15:30:00,87.29,87.29,87.05,87.14,113610.0,82.1534,82.1534,81.9276,82.0123,113610.0
2023-05-16 09:30:00,85.43,86.04,85.29,85.47,69465.0,80.4029,80.977,80.2711,80.4405,69465.0
2023-05-16 10:00:00,85.43,85.58,85.25,85.56,69474.0,80.4029,80.5441,80.2335,80.5252,69474.0
2023-05-16 10:30:00,85.58,85.8,85.44,85.58,53715.0,80.5441,80.7511,80.4123,80.5441,53715.0
2023-05-16 11:00:00,85.59,85.8,85.53,85.8,22225.0,80.5535,80.7511,80.497,80.7511,22225.0
2023-05-16 11:30:00,85.78,85.95,85.65,85.8,17395.0,80.7323,80.8923,80.6099,80.7511,17395.0
2023-05-16 12:00:00,85.74,85.74,85.35,85.41,16086.0,80.6946,80.6946,80.3276,80.3841,16086.0
2023-05-16 12:30:00,85.41,85.66,85.4,85.59,18717.0,80.3841,80.6193,80.3746,80.5535,18717.0
2023-05-16 13:00:00,85.59,85.59,85.32,85.44,16443.0,80.5535,80.5535,80.2994,80.4123,16443.0
2023-05-16 13:30:00,85.44,85.5,85.27,85.48,16660.0,80.4123,80.4688,80.2523,80.4499,16660.0
2023-05-16 14:00:00,85.45,85.45,85.18,85.28,13187.0,80.4217,80.4217,80.1676,80.2617,13187.0
2023-05-16 14:30:00,85.29,85.31,85.19,85.2,14096.0,80.2711,80.2899,80.177,80.1864,14096.0
2023-05-16 15:00:00,85.23,85.52,85.23,85.5,25168.0,80.2147,80.4876,80.2147,80.4688,25168.0
2023-05-16 15:30:00,85.48,85.5,84.89,84.9,103607.0,80.4499,80.4688,79.8947,79.9041,103607.0
2023-05-17 09:30:00,85.52,85.76,84.44,85.04,21562.0,80.4876,80.7135,79.4711,80.0358,21562.0
2023-05-17 10:00:00,85.01,85.28,84.92,85.12,46657.0,80.0076,80.2617,79.9229,80.1111,46657.0
2023-05-17 10:30:00,85.16,85.38,84.97,85.33,64043.0,80.1488,80.3558,79.97,80.3088,64043.0
2023-05-17 11:00:00,85.36,85.8,85.35,85.8,32349.0,80.337,80.7511,80.3276,80.7511,32349.0
2023-05-17 11:30:00,85.83,86.03,85.75,86.0,15351.0,80.7793,80.9676,80.7041,80.9393,15351.0
2023-05-17 12:00:00,86.0,86.13,85.95,86.05,9719.0,80.9393,81.0617,80.8923,80.9864,9719.0
2023-05-17 12:30:00,86.05,86.62,86.04,86.53,7635.0,80.9864,81.5229,80.977,81.4382,7635.0
2023-05-17 13:00:00,86.53,86.74,86.53,86.67,15493.0,81.4382,81.6358,81.4382,81.5699,15493.0
2023-05-17 13:30:00,86.69,86.74,86.58,86.71,13657.0,81.5887,81.6358,81.4852,81.6076,13657.0
2023-05-17 14:00:00,86.72,86.73,86.51,86.51,14167.0,81.617,81.6264,81.4193,81.4193,14167.0
2023-05-17 14:30:00,86.53,86.53,86.25,86.25,16385.0,81.4382,81.4382,81.1746,81.1746,16385.0
2023-05-17 15:00:00,86.29,86.49,86.1,86.11,19765.0,81.2123,81.4005,81.0335,81.0429,19765.0
2023-05-17 15:30:00,86.12,86.43,86.11,86.43,86360.0,81.0523,81.344,81.0429,81.344,86360.0
2023-05-18 09:30:00,86.05,86.63,86.05,86.32,34958.0,80.9864,81.5323,80.9864,81.2405,34958.0
2023-05-18 10:00:00,86.42,87.07,86.37,87.0,42124.0,81.3346,81.9464,81.2876,81.8805,42124.0
2023-05-18 10:30:00,86.99,87.05,86.79,86.91,25365.0,81.8711,81.9276,81.6829,81.7958,25365.0
2023-05-18 11:00:00,86.95,87.15,86.73,86.79,27231.0,81.8334,82.0217,81.6264,81.6829,27231.0
2023-05-18 11:30:00,86.76,86.88,86.61,86.62,18348.0,81.6546,81.7676,81.5134,81.5229,18348.0
2023-05-18 12:00:00,86.64,86.64,86.17,86.25,15978.0,81.5417,81.5417,81.0993,81.1746,15978.0
2023-05-18 12:30:00,86.26,86.47,86.26,86.45,14757.0,81.184,81.3817,81.184,81.3629,14757.0
2023-05-18 13:00:00,86.47,86.64,86.39,86.46,16744.0,81.3817,81.5417,81.3064,81.3723,16744.0
2023-05-18 13:30:00,86.38,86.65,86.26,86.33,15418.0,81.297,81.5511,81.184,81.2499,15418.0
2023-05-18 14:00:00,86.35,86.69,86.3,86.54,22722.0,81.2687,81.5887,81.2217,81.4476,22722.0
2023-05-18 14:30:00,86.54,86.75,86.54,86.67,18322.0,81.4476,81.6452,81.4476,81.5699,18322.0
2023-05-18 15:00:00,86.7,86.95,86.64,86.83,30885.0,81.5982,81.8334,81.5417,81.7205,30885.0
2023-05-18 15:30:00,86.84,87.25,86.84,87.24,107179.0,81.7299,82.1158,81.7299,82.1064,107179.0
2023-05-19 09:30:00,88.3,88.48,87.62,87.79,61549.0,83.104,83.2734,82.464,82.624,61549.0
2023-05-19 10:00:00,87.86,87.93,87.55,87.59,18102.0,82.6899,82.7558,82.3981,82.4358,18102.0
2023-05-19 10:30:00,87.62,87.9,87.35,87.9,23882.0,82.464,82.7275,82.2099,82.7275,23882.0
2023-05-19 11:00:00,87.9,87.99,87.43,87.45,35980.0,82.7275,82.8122,82.2852,82.304,35980.0
2023-05-19 11:30:00,87.4,87.4,86.98,87.01,21625.0,82.257,82.257,81.8617,81.8899,21625.0
2023-05-19 12:00:00,86.98,87.13,86.8,87.0,12561.0,81.8617,82.0028,81.6923,81.8805,12561.0
2023-05-19 12:30:00,87.0,87.24,86.87,87.22,10876.0,81.8805,82.1064,81.7581,82.0876,10876.0
2023-05-19 13:00:00,87.22,87.25,87.08,87.12,10542.0,82.0876,82.1158,81.9558,81.9934,10542.0
2023-05-19 13:30:00,87.12,87.2,87.01,87.01,15991.0,81.9934,82.0687,81.8899,81.8899,15991.0
2023-05-19 14:00:00,87.01,87.14,86.9,86.96,12497.0,81.8899,82.0123,81.7864,81.8429,12497.0
2023-05-19 14:30:00,86.94,87.28,86.94,87.28,14106.0,81.824,82.144,81.824,82.144,14106.0
2023-05-19 15:00:00,87.28,87.31,87.04,87.08,15218.0,82.144,82.1723,81.9181,81.9558,15218.0
2023-05-19 15:30:00,87.08,87.26,86.94,86.95,111209.0,81.9558,82.1252,81.824,81.8334,111209.0
2023-05-22 09:30:00,86.7,86.92,86.26,86.46,31130.0,81.5982,81.8052,81.184,81.3723,31130.0
2023-05-22 10:00:00,86.4,86.74,86.06,86.58,31182.0,81.3158,81.6358,80.9958,81.4852,31182.0
2023-05-22 10:30:00,86.56,86.56,86.15,86.3,17847.0,81.4664,81.4664,81.0805,81.2217,17847.0
2023-05-22 11:00:00,86.3,86.69,86.3,86.67,24922.0,81.2217,81.5887,81.2217,81.5699,24922.0
2023-05-22 11:30:00,86.69,86.79,86.62,86.72,25728.0,81.5887,81.6829,81.5229,81.617,25728.0
2023-05-22 12:00:00,86.73,86.79,86.54,86.61,15783.0,81.6264,81.6829,81.4476,81.5134,15783.0
2023-05-22 12:30:00,86.58,86.65,86.49,86.56,17245.0,81.4852,81.5511,81.4005,81.4664,17245.0
2023-05-22 13:00:00,86.58,86.67,86.36,86.53,53717.0,81.4852,81.5699,81.2782,81.4382,53717.0
2023-05-22 13:30:00,86.53,86.71,86.48,86.64,19537.0,81.4382,81.6076,81.3911,81.5417,19537.0
2023-05-22 14:00:00,86.6,86.65,86.54,86.63,20281.0,81.504,81.5511,81.4476,81.5323,20281.0
2023-05-22 14:30:00,86.62,86.86,86.6,86.79,24870.0,81.5229,81.7487,81.504,81.6829,24870.0
2023-05-22 15:00:00,86.8,86.8,86.49,86.53,33923.0,81.6923,81.6923,81.4005,81.4382,33923.0
2023-05-22 15:30:00,86.55,86.58,86.32,86.35,130391.0,81.457,81.4852,81.2405,81.2687,130391.0
2023-05-23 09:30:00,85.96,86.78,85.66,86.76,37445.0,80.9017,81.6734,80.6193,81.6546,37445.0
2023-05-23 10:00:00,86.75,86.86,86.53,86.72,26778.0,81.6452,81.7487,81.4382,81.617,26778.0
2023-05-23 10:30:00,86.72,86.83,86.21,86.29,21783.0,81.617,81.7205,81.137,81.2123,21783.0
2023-05-23 11:00:00,86.27,86.3,86.18,86.27,20616.0,81.1935,81.2217,81.1088,81.1935,20616.0
2023-05-23 11:30:00,86.25,86.34,86.07,86.07,17104.0,81.1746,81.2593,81.0052,81.0052,17104.0
2023-05-23 12:00:00,86.07,86.13,85.91,85.91,14639.0,81.0052,81.0617,80.8546,80.8546,14639.0
2023-05-23 12:30:00,85.92,85.95,85.35,85.4,30265.0,80.864,80.8923,80.3276,80.3746,30265.0
2023-05-23 13:00:00,85.4,85.93,85.39,85.63,19484.0,80.3746,80.8735,80.3652,80.5911,19484.0
2023-05-23 13:30:00,85.58,85.65,85.4,85.51,13624.0,80.5441,80.6099,80.3746,80.4782,13624.0
2023-05-23 14:00:00,85.52,85.62,84.89,84.98,23561.0,80.4876,80.5817,79.8947,79.9794,23561.0
2023-05-23 14:30:00,85.02,85.21,84.9,85.16,21062.0,80.017,80.1958,79.9041,80.1488,21062.0
2023-05-23 15:00:00,85.12,85.23,84.97,85.06,26846.0,80.1111,80.2147,79.97,80.0547,26846.0
2023-05-23 15:30:00,85.06,85.13,84.49,84.51,212970.0,80.0547,80.1205,79.5182,79.537,212970.0
2023-05-24 09:30:00,82.87,83.03,82.18,82.31,27945.0,78.629,78.7808,77.9743,78.0976,27945.0
2023-05-24 10:00:00,82.31,82.33,81.77,81.95,21506.0,78.0976,78.1166,77.5852,77.756,21506.0
2023-05-24 10:30:00,81.97,82.29,81.88,82.09,45125.0,77.775,78.0786,77.6896,77.8889,45125.0
2023-05-24 11:00:00,82.13,82.21,81.87,82.01,49579.0,77.9268,78.0027,77.6801,77.813,49579.0
2023-05-24 11:30:00,82.06,82.14,81.82,81.82,36163.0,77.8604,77.9363,77.6327,77.6327,36163.0
2023-05-24 12:00:00,81.83,81.93,81.37,81.45,57689.0,77.6422,77.7371,77.2057,77.2816,57689.0
2023-05-24 12:30:00,81.43,81.81,81.41,81.59,20973.0,77.2626,77.6232,77.2437,77.4145,20973.0
2023-05-24 13:00:00,81.56,81.6,81.21,81.29,16044.0,77.386,77.4239,77.0539,77.1298,16044.0
2023-05-24 13:30:00,81.25,81.41,81.13,81.25,23737.0,77.0919,77.2437,76.978,77.0919,23737.0
2023-05-24 14:00:00,81.27,81.39,81.0,81.03,23785.0,77.1108,77.2247,76.8547,76.8831,23785.0
2023-05-24 14:30:00,81.02,81.1,80.79,80.88,28458.0,76.8736,76.9495,76.6554,76.7408,28458.0
2023-05-24 15:00:00,80.87,81.39,80.81,81.17,57533.0,76.7313,77.2247,76.6744,77.016,57533.0
2023-05-24 15:30:00,81.19,81.38,80.94,81.02,183464.0,77.0349,77.2152,76.7977,76.8736,183464.0
2023-05-25 09:30:00,80.47,80.91,80.19,80.91,68312.0,76.3518,76.7693,76.0861,76.7693,68312.0
2023-05-25 10:00:00,80.91,81.04,80.28,80.8,54558.0,76.7693,76.8926,76.1715,76.6649,54558.0
2023-05-25 10:30:00,80.83,80.93,80.64,80.75,30494.0,76.6934,76.7882,76.5131,76.6174,30494.0
2023-05-25 11:00:00,80.75,81.14,80.72,80.94,49101.0,76.6174,76.9875,76.589,76.7977,49101.0
2023-05-25 11:30:00,80.93,81.56,80.79,81.51,34181.0,76.7882,77.386,76.6554,77.3386,34181.0
2023-05-25 12:00:00,81.49,81.8,81.46,81.69,21051.0,77.3196,77.6137,77.2911,77.5093,21051.0
2023-05-25 12:30:00,81.69,81.69,81.36,81.4,36631.0,77.5093,77.5093,77.1962,77.2342,36631.0
2023-05-25 13:00:00,81.4,81.58,81.23,81.53,28864.0,77.2342,77.405,77.0729,77.3575,28864.0
2023-05-25 13:30:00,81.54,81.59,81.32,81.42,34160.0,77.367,77.4145,77.1583,77.2532,34160.0
2023-05-25 14:00:00,81.42,81.89,81.42,81.75,88244.0,77.2532,77.6991,77.2532,77.5663,88244.0
2023-05-25 14:30:00,81.78,81.78,81.45,81.57,31441.0,77.5947,77.5947,77.2816,77.3955,31441.0
2023-05-25 15:00:00,81.6,81.85,81.56,81.74,49186.0,77.4239,77.6612,77.386,77.5568,49186.0
2023-05-25 15:30:00,81.72,81.85,81.49,81.69,155293.0,77.5378,77.6612,77.3196,77.5093,155293.0
2023-05-26 09:30:00,82.23,82.92,82.23,82.44,36535.0,78.0217,78.6764,78.0217,78.221,36535.0
2023-05-26 10:00:00,82.52,83.48,82.52,83.43,26634.0,78.2969,79.2077,78.2969,79.1603,26634.0
2023-05-26 10:30:00,83.51,83.86,83.41,83.81,21557.0,79.2362,79.5683,79.1413,79.5208,21557.0
2023-05-26 11:00:00,83.81,84.1,83.75,83.76,43485.0,79.5208,79.796,79.4639,79.4734,43485.0
2023-05-26 11:30:00,83.84,84.25,83.78,84.13,21908.0,79.5493,79.9383,79.4924,79.8245,21908.0
2023-05-26 12:00:00,84.11,84.68,84.11,84.64,24845.0,79.8055,80.3463,79.8055,80.3084,24845.0
2023-05-26 12:30:00,84.66,84.73,84.55,84.64,11138.0,80.3273,80.3938,80.223,80.3084,11138.0
2023-05-26 13:00:00,84.68,84.85,84.67,84.81,27689.0,80.3463,80.5076,80.3368,80.4697,27689.0
2023-05-26 13:30:00,84.78,85.03,84.43,84.43,16678.0,80.4412,80.6784,80.1091,80.1091,16678.0
2023-05-26 14:00:00,84.5,84.63,84.42,84.49,10772.0,80.1755,80.2989,80.0996,80.166,10772.0
2023-05-26 14:30:00,84.47,84.54,84.3,84.32,16627.0,80.1471,80.2135,79.9858,80.0047,16627.0
2023-05-26 15:00:00,84.35,84.53,84.23,84.23,21745.0,80.0332,80.204,79.9194,79.9194,21745.0
2023-05-26 15:30:00,84.26,84.4,84.07,84.19,94383.0,79.9478,80.0807,79.7675,79.8814,94383.0
2023-05-30 09:30:00,84.25,84.4,83.53,83.69,32536.0,79.9383,80.0807,79.2552,79.407,32536.0
2023-05-30 10:00:00,83.63,83.95,83.23,83.37,28990.0,79.3501,79.6537,78.9705,79.1034,28990.0
2023-05-30 10:30:00,83.33,83.52,83.09,83.45,23198.0,79.0654,79.2457,78.8377,79.1793,23198.0
2023-05-30 11:00:00,83.46,83.52,82.91,82.99,25213.0,79.1888,79.2457,78.6669,78.7428,25213.0
2023-05-30 11:30:00,83.0,83.0,82.42,82.87,19497.0,78.7523,78.7523,78.202,78.629,19497.0
2023-05-30 12:00:00,82.87,82.98,82.7,82.8,14123.0,78.629,78.7333,78.4677,78.5625,14123.0
2023-05-30 12:30:00,82.75,82.84,82.44,82.7,13874.0,78.5151,78.6005,78.221,78.4677,13874.0
2023-05-30 13:00:00,82.69,82.71,82.12,82.12,12175.0,78.4582,78.4771,77.9173,77.9173,12175.0
2023-05-30 13:30:00,82.12,82.33,82.02,82.2,17824.0,77.9173,78.1166,77.8225,77.9932,17824.0
2023-05-30 14:00:00,82.28,82.41,82.1,82.28,21302.0,78.0691,78.1925,77.8984,78.0691,21302.0
2023-05-30 14:30:00,82.31,82.7,82.31,82.47,26036.0,78.0976,78.4677,78.0976,78.2494,26036.0
2023-05-30 15:00:00,82.47,82.57,82.27,82.46,46105.0,78.2494,78.3443,78.0597,78.2399,46105.0
2023-05-30 15:30:00,82.49,82.63,82.17,82.26,107380.0,78.2684,78.4012,77.9648,78.0502,107380.0
2023-05-31 09:30:00,81.05,81.16,79.75,79.95,143270.0,76.9021,77.0065,75.6686,75.8584,143270.0
2023-05-31 10:00:00,79.93,80.24,79.77,80.1,51852.0,75.8394,76.1335,75.6876,76.0007,51852.0
2023-05-31 10:30:00,80.09,80.2,79.76,80.13,34117.0,75.9912,76.0956,75.6781,76.0292,34117.0
2023-05-31 11:00:00,80.2,80.2,79.66,79.71,116656.0,76.0956,76.0956,75.5832,75.6307,116656.0
2023-05-31 11:30:00,79.7,80.08,79.7,80.03,40017.0,75.6212,75.9817,75.6212,75.9343,40017.0
2023-05-31 12:00:00,80.06,80.35,80.0,80.35,22766.0,75.9628,76.2379,75.9058,76.2379,22766.0
2023-05-31 12:30:00,80.36,80.99,80.3,80.64,22861.0,76.2474,76.8452,76.1905,76.5131,22861.0
2023-05-31 13:00:00,80.67,80.8,80.63,80.72,10160.0,76.5415,76.6649,76.5036,76.589,10160.0
2023-05-31 13:30:00,80.74,81.04,80.74,80.94,15194.0,76.608,76.8926,76.608,76.7977,15194.0
2023-05-31 14:00:00,80.95,81.58,80.89,81.58,57230.0,76.8072,77.405,76.7503,77.405,57230.0
2023-05-31 14:30:00,81.55,81.99,81.5,81.88,138463.0,77.3765,77.794,77.3291,77.6896,138463.0
2023-05-31 15:00:00,81.88,81.96,81.69,81.91,58321.0,77.6896,77.7655,77.5093,77.7181,58321.0
2023-05-31 15:30:00,81.89,81.92,81.35,81.51,147039.0,77.6991,77.7276,77.1867,77.3386,147039.0
2023-06-01 09:30:00,81.95,82.64,81.6,81.76,66390.0,77.756,78.4107,77.4239,77.5758,66390.0
2023-06-01 10:00:00,81.82,82.21,81.64,82.02,49941.0,77.6327,78.0027,77.4619,77.8225,49941.0
2023-06-01 10:30:00,81.97,82.7,81.92,82.39,36418.0,77.775,78.4677,77.7276,78.1735,36418.0
2023-06-01 11:00:00,82.44,82.45,82.19,82.22,18407.0,78.221,78.2304,77.9838,78.0122,18407.0
2023-06-01 11:30:00,82.26,82.41,82.12,82.25,13343.0,78.0502,78.1925,77.9173,78.0407,13343.0
2023-06-01 12:00:00,82.24,82.33,82.04,82.23,14854.0,78.0312,78.1166,77.8414,78.0217,14854.0
2023-06-01 12:30:00,82.22,82.23,81.94,82.09,10200.0,78.0122,78.0217,77.7465,77.8889,10200.0
2023-06-01 13:00:00,82.08,82.13,81.88,81.92,12862.0,77.8794,77.9268,77.6896,77.7276,12862.0
2023-06-01 13:30:00,81.91,82.28,81.89,82.28,16429.0,77.7181,78.0691,77.6991,78.0691,16429.0
2023-06-01 14:00:00,82.28,82.44,82.24,82.39,15113.0,78.0691,78.221,78.0312,78.1735,15113.0
2023-06-01 14:30:00,82.36,82.36,82.08,82.32,21485.0,78.1451,78.1451,77.8794,78.1071,21485.0
2023-06-01 15:00:00,82.28,82.39,82.04,82.04,19581.0,78.0691,78.1735,77.8414,77.8414,19581.0
2023-06-01 15:30:00,82.06,82.11,81.62,81.93,153351.0,77.8604,77.9078,77.4429,77.7371,153351.0
2023-06-02 09:30:00,83.76,84.87,83.76,84.53,67920.0,79.4734,80.5266,79.4734,80.204,67920.0
2023-06-02 10:00:00,84.53,85.0,84.35,84.93,33177.0,80.204,80.6499,80.0332,80.5835,33177.0
2023-06-02 10:30:00,84.95,85.16,84.84,84.98,24511.0,80.6025,80.8018,80.4981,80.631,24511.0
2023-06-02 11:00:00,85.01,85.19,84.97,85.11,35576.0,80.6594,80.8302,80.6215,80.7543,35576.0
2023-06-02 11:30:00,85.11,85.2,84.61,84.85,24997.0,80.7543,80.8397,80.2799,80.5076,24997.0
2023-06-02 12:00:00,84.87,85.11,84.8,84.92,33888.0,80.5266,80.7543,80.4602,80.574,33888.0
2023-06-02 12:30:00,84.92,84.96,84.71,84.9,21143.0,80.574,80.612,80.3748,80.5551,21143.0
2023-06-02 13:00:00,84.9,84.94,84.76,84.82,24893.0,80.5551,80.593,80.4222,80.4792,24893.0
2023-06-02 13:30:00,84.82,84.87,84.66,84.78,30706.0,80.4792,80.5266,80.3273,80.4412,30706.0
2023-06-02 14:00:00,84.77,84.79,84.46,84.63,30126.0,80.4317,80.4507,80.1376,80.2989,30126.0
2023-06-02 14:30:00,84.64,85.0,84.63,84.98,35369.0,80.3084,80.6499,80.2989,80.631,35369.0
2023-06-02 15:00:00,85.01,85.23,84.98,85.0,38087.0,80.6594,80.8682,80.631,80.6499,38087.0
2023-06-02 15:30:00,85.01,85.26,84.8,84.88,133602.0,80.6594,80.8966,80.4602,80.5361,133602.0
2023-06-05 09:30:00,85.5,85.95,84.76,84.85,54261.0,81.1244,81.5513,80.4222,80.5076,54261.0
2023-06-05 10:00:00,84.86,85.09,84.13,84.79,43470.0,80.5171,80.7353,79.8245,80.4507,43470.0
2023-06-05 10:30:00,84.82,85.17,84.66,85.06,41166.0,80.4792,80.8112,80.3273,80.7069,41166.0
2023-06-05 11:00:00,85.09,85.46,84.99,85.46,26808.0,80.7353,81.0864,80.6405,81.0864,26808.0
2023-06-05 11:30:00,85.48,85.84,85.29,85.84,14313.0,81.1054,81.447,80.9251,81.447,14313.0
2023-06-05 12:00:00,85.89,86.23,85.79,86.17,21452.0,81.4944,81.817,81.3995,81.7601,21452.0
2023-06-05 12:30:00,86.2,86.23,85.69,85.8,36014.0,81.7885,81.817,81.3046,81.409,36014.0
2023-06-05 13:00:00,85.8,85.98,85.68,85.73,13162.0,81.409,81.5798,81.2951,81.3426,13162.0
2023-06-05 13:30:00,85.69,85.95,85.55,85.89,58108.0,81.3046,81.5513,81.1718,81.4944,58108.0
2023-06-05 14:00:00,85.91,86.01,85.63,85.67,34756.0,81.5134,81.6083,81.2477,81.2857,34756.0
2023-06-05 14:30:00,85.67,85.67,85.29,85.62,28623.0,81.2857,81.2857,80.9251,81.2382,28623.0
2023-06-05 15:00:00,85.62,85.71,85.25,85.58,34065.0,81.2382,81.3236,80.8871,81.2003,34065.0
2023-06-05 15:30:00,85.58,85.72,85.15,85.15,173380.0,81.2003,81.3331,80.7923,80.7923,173380.0
2023-06-06 09:30:00,84.79,85.66,84.62,85.29,21938.0,80.4507,81.2762,80.2894,80.9251,21938.0
2023-06-06 10:00:00,85.42,86.41,85.41,86.26,16684.0,81.0484,81.9878,81.039,81.8455,16684.0
2023-06-06 10:30:00,86.3,86.53,86.13,86.34,16492.0,81.8834,82.1016,81.7221,81.9214,16492.0
2023-06-06 11:00:00,86.33,86.65,86.32,86.58,28569.0,81.9119,82.2155,81.9024,82.1491,28569.0
2023-06-06 11:30:00,86.56,86.89,86.56,86.67,16785.0,82.1301,82.4432,82.1301,82.2345,16785.0
2023-06-06 12:00:00,86.68,86.78,86.55,86.73,16027.0,82.244,82.3388,82.1206,82.2914,16027.0
2023-06-06 12:30:00,86.75,86.96,86.61,86.85,24896.0,82.3104,82.5096,82.1775,82.4053,24896.0
2023-06-06 13:00:00,86.86,86.94,86.62,86.69,13202.0,82.4148,82.4907,82.187,82.2535,13202.0
2023-06-06 13:30:00,86.7,86.75,86.51,86.57,12414.0,82.2629,82.3104,82.0827,82.1396,12414.0
2023-06-06 14:00:00,86.55,86.85,86.46,86.85,14831.0,82.1206,82.4053,82.0352,82.4053,14831.0
2023-06-06 14:30:00,86.83,86.95,86.72,86.88,13978.0,82.3863,82.5001,82.2819,82.4337,13978.0
2023-06-06 15:00:00,86.91,86.96,86.77,86.82,16233.0,82.4622,82.5096,82.3294,82.3768,16233.0
2023-06-06 15:30:00,86.82,87.19,86.82,87.07,135373.0,82.3768,82.7279,82.3768,82.614,135373.0
2023-06-07 09:30:00,87.19,87.87,87.19,87.87,43926.0,82.7279,83.3731,82.7279,83.3731,43926.0
2023-06-07 10:00:00,87.91,87.94,87.48,87.64,39625.0,83.411,83.4395,83.003,83.1548,39625.0
2023-06-07 10:30:00,87.7,87.84,87.04,87.63,47663.0,83.2118,83.3446,82.5855,83.1453,47663.0
2023-06-07 11:00:00,87.62,87.97,87.53,87.92,19715.0,83.1359,83.4679,83.0505,83.4205,19715.0
2023-06-07 11:30:00,87.92,88.05,87.6,87.61,12907.0,83.4205,83.5439,83.1169,83.1264,12907.0
2023-06-07 12:00:00,87.61,87.62,87.41,87.52,8478.0,83.1264,83.1359,82.9366,83.041,8478.0
2023-06-07 12:30:00,87.57,87.92,87.57,87.85,23941.0,83.0884,83.4205,83.0884,83.3541,23941.0
2023-06-07 13:00:00,87.85,88.05,87.82,87.87,23868.0,83.3541,83.5439,83.3256,83.3731,23868.0
2023-06-07 13:30:00,87.86,88.12,87.81,88.1,16933.0,83.3636,83.6103,83.3161,83.5913,16933.0
2023-06-07 14:00:00,88.15,88.34,88.12,88.28,7538.0,83.6387,83.819,83.6103,83.7621,7538.0
2023-06-07 14:30:00,88.23,88.39,88.07,88.39,29840.0,83.7146,83.8665,83.5628,83.8665,29840.0
2023-06-07 15:00:00,88.37,88.57,88.33,88.5,56631.0,83.8475,84.0372,83.8095,83.9708,56631.0
2023-06-07 15:30:00,88.53,88.62,88.08,88.1,117285.0,83.9993,84.0847,83.5723,83.5913,117285.0
2023-06-08 09:30:00,89.93,89.93,88.49,89.16,121825.0,85.3276,85.3276,83.9613,84.597,121825.0
2023-06-08 10:00:00,89.16,89.57,88.89,89.37,46434.0,84.597,84.9861,84.3409,84.7963,46434.0
2023-06-08 10:30:00,89.38,89.44,88.92,88.96,31136.0,84.8058,84.8627,84.3693,84.4073,31136.0
2023-06-08 11:00:00,88.96,89.04,88.76,89.0,53746.0,84.4073,84.4832,84.2175,84.4452,53746.0
2023-06-08 11:30:00,89.02,89.04,88.71,88.81,17992.0,84.4642,84.4832,84.1701,84.265,17992.0
2023-06-08 12:00:00,88.72,88.92,88.6,88.86,25768.0,84.1796,84.3693,84.0657,84.3124,25768.0
2023-06-08 12:30:00,88.83,89.17,88.82,88.99,19424.0,84.2839,84.6065,84.2744,84.4357,19424.0
2023-06-08 13:00:00,88.96,89.09,88.84,88.89,28407.0,84.4073,84.5306,84.2934,84.3409,28407.0
2023-06-08 13:30:00,88.84,88.91,88.43,88.53,20512.0,84.2934,84.3598,83.9044,83.9993,20512.0
2023-06-08 14:00:00,88.54,88.82,88.29,88.8,29802.0,84.0088,84.2744,83.7716,84.2555,29802.0
2023-06-08 14:30:00,88.8,88.95,88.54,88.54,28834.0,84.2555,84.3978,84.0088,84.0088,28834.0
2023-06-08 15:00:00,88.59,88.61,88.26,88.3,43841.0,84.0562,84.0752,83.7431,83.7811,43841.0
2023-06-08 15:30:00,88.29,88.67,88.2,88.58,216264.0,83.7716,84.1321,83.6862,84.0467,216264.0
2023-06-09 09:30:00,88.2,88.79,87.95,88.34,75369.0,83.6862,84.246,83.449,83.819,75369.0
2023-06-09 10:00:00,88.36,88.72,88.23,88.37,50964.0,83.838,84.1796,83.7146,83.8475,50964.0
2023-06-09 10:30:00,88.37,88.58,88.18,88.52,28531.0,83.8475,84.0467,83.6672,83.9898,28531.0
2023-06-09 11:00:00,88.48,88.55,87.7,87.7,45511.0,83.9518,84.0183,83.2118,83.2118,45511.0
2023-06-09 11:30:00,87.65,87.7,87.33,87.38,27215.0,83.1643,83.2118,82.8607,82.9081,27215.0
2023-06-09 12:00:00,87.39,87.52,87.26,87.42,24069.0,82.9176,83.041,82.7943,82.9461,24069.0
2023-06-09 12:30:00,87.49,87.51,86.97,87.06,52406.0,83.0125,83.0315,82.5191,82.6045,52406.0
2023-06-09 13:00:00,87.06,87.27,86.69,87.23,42012.0,82.6045,82.8038,82.2535,82.7658,42012.0
2023-06-09 13:30:00,87.19,87.19,86.64,86.96,20966.0,82.7279,82.7279,82.206,82.5096,20966.0
2023-06-09 14:00:00,86.99,87.45,86.89,87.27,23038.0,82.5381,82.9746,82.4432,82.8038,23038.0
2023-06-09 14:30:00,87.28,87.47,87.09,87.43,20861.0,82.8133,82.9935,82.633,82.9556,20861.0
2023-06-09 15:00:00,87.45,87.47,87.17,87.3,46460.0,82.9746,82.9935,82.7089,82.8322,46460.0
2023-06-09 15:30:00,87.31,87.59,87.24,87.55,173241.0,82.8417,83.1074,82.7753,83.0694,173241.0
2023-06-12 09:30:00,88.03,89.3,87.86,89.16,79769.0,83.5249,84.7299,83.3636,84.597,79769.0
2023-06-12 10:00:00,89.15,89.22,88.7,88.91,40422.0,84.5876,84.654,84.1606,84.3598,40422.0
2023-06-12 10:30:00,88.85,88.99,88.54,88.96,31612.0,84.3029,84.4357,84.0088,84.4073,31612.0
2023-06-12 11:00:00,88.97,89.27,88.97,89.14,64645.0,84.4168,84.7014,84.4168,84.5781,64645.0
2023-06-12 11:30:00,89.16,89.37,88.82,89.06,78399.0,84.597,84.7963,84.2744,84.5022,78399.0
2023-06-12 12:00:00,89.01,89.15,88.87,89.11,67198.0,84.4547,84.5876,84.3219,84.5496,67198.0
2023-06-12 12:30:00,89.13,89.51,89.08,89.23,51593.0,84.5686,84.9291,84.5211,84.6635,51593.0
2023-06-12 13:00:00,89.21,89.26,88.99,89.04,29020.0,84.6445,84.6919,84.4357,84.4832,29020.0
2023-06-12 13:30:00,89.02,89.24,88.95,89.0,43123.0,84.4642,84.673,84.3978,84.4452,43123.0
2023-06-12 14:00:00,89.04,89.2,88.95,89.14,35389.0,84.4832,84.635,84.3978,84.5781,35389.0
2023-06-12 14:30:00,89.12,89.25,89.02,89.06,28217.0,84.5591,84.6824,84.4642,84.5022,28217.0
2023-06-12 15:00:00,89.05,89.37,89.04,89.33,45838.0,84.4927,84.7963,84.4832,84.7583,45838.0
2023-06-12 15:30:00,89.37,89.5,89.08,89.25,164262.0,84.7963,84.9196,84.5211,84.6824,164262.0
2023-06-13 09:30:00,89.42,90.28,89.42,89.9,85935.0,84.8437,85.6597,84.8437,85.2992,85935.0
2023-06-13 10:00:00,89.94,90.07,89.52,89.92,117410.0,85.3371,85.4605,84.9386,85.3182,117410.0
2023-06-13 10:30:00,89.96,89.96,89.48,89.55,20178.0,85.3561,85.3561,84.9007,84.9671,20178.0
2023-06-13 11:00:00,89.57,89.62,89.3,89.57,34801.0,84.9861,85.0335,84.7299,84.9861,34801.0
2023-06-13 11:30:00,89.59,89.7,89.29,89.33,14937.0,85.005,85.1094,84.7204,84.7583,14937.0
2023-06-13 12:00:00,89.28,89.47,89.16,89.4,13535.0,84.7109,84.8912,84.597,84.8248,13535.0
2023-06-13 12:30:00,89.36,89.56,89.36,89.56,12175.0,84.7868,84.9766,84.7868,84.9766,12175.0
2023-06-13 13:00:00,89.56,89.6,89.27,89.47,19253.0,84.9766,85.0145,84.7014,84.8912,19253.0
2023-06-13 13:30:00,89.48,89.58,89.37,89.47,19580.0,84.9007,84.9956,84.7963,84.8912,19580.0
2023-06-13 14:00:00,89.47,89.63,89.23,89.27,19351.0,84.8912,85.043,84.6635,84.7014,19351.0
2023-06-13 14:30:00,89.26,89.46,89.2,89.36,26676.0,84.6919,84.8817,84.635,84.7868,26676.0
2023-06-13 15:00:00,89.42,89.75,89.42,89.56,22802.0,84.8437,85.1569,84.8437,84.9766,22802.0
2023-06-13 15:30:00,89.59,89.61,89.33,89.4,124816.0,85.005,85.024,84.7583,84.8248,124816.0
2023-06-14 09:30:00,89.69,90.28,89.41,89.74,71484.0,85.0999,85.6597,84.8343,85.1474,71484.0
2023-06-14 10:00:00,89.77,89.81,89.28,89.37,58263.0,85.1758,85.2138,84.7109,84.7963,58263.0
2023-06-14 10:30:00,89.34,89.67,89.28,89.48,26550.0,84.7678,85.0809,84.7109,84.9007,26550.0
2023-06-14 11:00:00,89.51,89.72,89.33,89.46,34352.0,84.9291,85.1284,84.7583,84.8817,34352.0
2023-06-14 11:30:00,89.51,89.55,89.12,89.2,34205.0,84.9291,84.9671,84.5591,84.635,34205.0
2023-06-14 12:00:00,89.2,89.37,88.92,88.93,56529.0,84.635,84.7963,84.3693,84.3788,56529.0
2023-06-14 12:30:00,88.89,88.93,88.13,88.34,103618.0,84.3409,84.3788,83.6198,83.819,103618.0
2023-06-14 13:00:00,88.33,88.38,88.02,88.13,35030.0,83.8095,83.857,83.5154,83.6198,35030.0
2023-06-14 13:30:00,88.11,88.11,87.55,87.95,57369.0,83.6008,83.6008,83.0694,83.449,57369.0
2023-06-14 14:00:00,87.9,87.9,86.95,87.05,68084.0,83.4015,83.4015,82.5001,82.595,68084.0
2023-06-14 14:30:00,87.04,87.75,86.96,87.52,117337.0,82.5855,83.2592,82.5096,83.041,117337.0
2023-06-14 15:00:00,87.53,87.75,87.0,87.28,99265.0,83.0505,83.2592,82.5476,82.8133,99265.0
2023-06-14 15:30:00,87.25,87.28,86.66,87.24,322213.0,82.7848,82.8133,82.225,82.7753,322213.0
2023-06-15 09:30:00,86.58,87.85,86.58,87.67,104681.0,82.1491,83.3541,82.1491,83.1833,104681.0
2023-06-15 10:00:00,87.67,87.89,87.19,87.19,70686.0,83.1833,83.392,82.7279,82.7279,70686.0
2023-06-15 10:30:00,87.16,87.3,86.77,87.03,106421.0,82.6994,82.8322,82.3294,82.5761,106421.0
2023-06-15 11:00:00,87.03,87.21,86.87,87.13,44834.0,82.5761,82.7468,82.4242,82.6709,44834.0
2023-06-15 11:30:00,87.15,87.27,86.8,86.9,32033.0,82.6899,82.8038,82.3578,82.4527,32033.0
2023-06-15 12:00:00,86.88,87.18,86.87,87.05,21692.0,82.4337,82.7184,82.4242,82.595,21692.0
2023-06-15 12:30:00,87.07,87.31,86.95,87.31,29354.0,82.614,82.8417,82.5001,82.8417,29354.0
2023-06-15 13:00:00,87.3,87.35,87.01,87.26,27450.0,82.8322,82.8797,82.5571,82.7943,27450.0
2023-06-15 13:30:00,87.29,87.31,87.07,87.26,28100.0,82.8227,82.8417,82.614,82.7943,28100.0
2023-06-15 14:00:00,87.27,87.43,87.18,87.41,27287.0,82.8038,82.9556,82.7184,82.9366,27287.0
2023-06-15 14:30:00,87.43,87.81,87.43,87.73,25884.0,82.9556,83.3161,82.9556,83.2402,25884.0
2023-06-15 15:00:00,87.76,87.95,87.59,87.95,37894.0,83.2687,83.449,83.1074,83.449,37894.0
2023-06-15 15:30:00,87.94,88.17,87.87,88.07,217956.0,83.4395,83.6577,83.3731,83.5628,217956.0
2023-06-16 09:30:00,88.3,88.36,87.43,87.44,52795.0,83.7811,83.838,82.9556,82.9651,52795.0
2023-06-16 10:00:00,87.52,87.67,87.32,87.67,29555.0,83.041,83.1833,82.8512,83.1833,29555.0
2023-06-16 10:30:00,87.61,87.77,87.21,87.31,36052.0,83.1264,83.2782,82.7468,82.8417,36052.0
2023-06-16 11:00:00,87.29,87.41,87.1,87.3,27681.0,82.8227,82.9366,82.6425,82.8322,27681.0
2023-06-16 11:30:00,87.33,87.36,87.08,87.22,13556.0,82.8607,82.8892,82.6235,82.7563,13556.0
2023-06-16 12:00:00,87.22,88.01,87.21,88.0,22473.0,82.7563,83.5059,82.7468,83.4964,22473.0
2023-06-16 12:30:00,88.0,88.36,87.99,88.27,17344.0,83.4964,83.838,83.4869,83.7526,17344.0
2023-06-16 13:00:00,88.29,88.29,88.05,88.06,18349.0,83.7716,83.7716,83.5439,83.5533,18349.0
2023-06-16 13:30:00,88.07,88.26,87.98,88.19,17254.0,83.5628,83.7431,83.4774,83.6767,17254.0
2023-06-16 14:00:00,88.2,88.25,88.11,88.13,16392.0,83.6862,83.7336,83.6008,83.6198,16392.0
2023-06-16 14:30:00,88.13,88.13,87.94,88.04,23725.0,83.6198,83.6198,83.4395,83.5344,23725.0
2023-06-16 15:00:00,88.02,88.04,87.83,87.88,30168.0,83.5154,83.5344,83.3351,83.3826,30168.0
2023-06-16 15:30:00,87.9,88.4,87.85,88.19,179475.0,83.4015,83.8759,83.3541,83.6767,179475.0
2023-06-20 09:30:00,84.29,85.76,84.23,84.7,148805.0,79.9763,81.371,79.9194,80.3653,148805.0
2023-06-20 10:00:00,84.71,85.27,84.2,84.34,133232.0,80.3748,80.9061,79.8909,80.0237,133232.0
2023-06-20 10:30:00,84.36,84.38,83.67,83.9,105336.0,80.0427,80.0617,79.388,79.6062,105336.0
2023-06-20 11:00:00,83.91,84.13,83.8,84.02,63475.0,79.6157,79.8245,79.5114,79.7201,63475.0
2023-06-20 11:30:00,84.04,84.75,84.04,84.66,49718.0,79.7391,80.4127,79.7391,80.3273,49718.0
2023-06-20 12:00:00,84.66,85.11,84.44,85.08,38680.0,80.3273,80.7543,80.1186,80.7258,38680.0
2023-06-20 12:30:00,85.08,85.21,84.95,85.14,40742.0,80.7258,80.8492,80.6025,80.7828,40742.0
2023-06-20 13:00:00,85.18,85.27,84.91,84.92,37189.0,80.8207,80.9061,80.5645,80.574,37189.0
2023-06-20 13:30:00,84.92,85.22,84.87,85.08,42238.0,80.574,80.8587,80.5266,80.7258,42238.0
2023-06-20 14:00:00,85.1,85.3,85.04,85.26,37861.0,80.7448,80.9346,80.6879,80.8966,37861.0
2023-06-20 14:30:00,85.26,85.29,85.0,85.08,43539.0,80.8966,80.9251,80.6499,80.7258,43539.0
2023-06-20 15:00:00,85.09,85.18,85.02,85.05,32338.0,80.7353,80.8207,80.6689,80.6974,32338.0
2023-06-20 15:30:00,85.06,85.28,84.97,84.99,177851.0,80.7069,80.9156,80.6215,80.6405,177851.0
2023-06-21 09:30:00,84.91,85.17,84.18,84.73,52368.0,80.5645,80.8112,79.8719,80.3938,52368.0
2023-06-21 10:00:00,84.8,85.13,84.52,85.13,54962.0,80.4602,80.7733,80.1945,80.7733,54962.0
2023-06-21 10:30:00,85.19,85.32,84.45,84.7,35786.0,80.8302,80.9536,80.1281,80.3653,35786.0
2023-06-21 11:00:00,84.74,84.92,84.22,84.73,73274.0,80.4032,80.574,79.9099,80.3938,73274.0
2023-06-21 11:30:00,84.81,85.19,84.75,84.96,13884.0,80.4697,80.8302,80.4127,80.612,13884.0
2023-06-21 12:00:00,85.02,85.16,84.94,85.11,10977.0,80.6689,80.8018,80.593,80.7543,10977.0
2023-06-21 12:30:00,85.11,85.29,84.55,84.64,73793.0,80.7543,80.9251,80.223,80.3084,73793.0
2023-06-21 13:00:00,84.65,84.87,84.59,84.76,11363.0,80.3179,80.5266,80.2609,80.4222,11363.0
2023-06-21 13:30:00,84.79,85.04,84.76,84.96,14514.0,80.4507,80.6879,80.4222,80.612,14514.0
2023-06-21 14:00:00,84.94,85.07,84.86,85.04,21497.0,80.593,80.7164,80.5171,80.6879,21497.0
2023-06-21 14:30:00,85.01,85.16,84.81,84.95,37414.0,80.6594,80.8018,80.4697,80.6025,37414.0
2023-06-21 15:00:00,84.98,85.0,84.5,84.5,36636.0,80.631,80.6499,80.1755,80.1755,36636.0
2023-06-21 15:30:00,84.5,84.56,84.03,84.14,163595.0,80.1755,80.2325,79.7296,79.834,163595.0
2023-06-22 09:30:00,84.43,84.43,83.35,83.55,38073.0,80.1091,80.1091,79.0844,79.2742,38073.0
2023-06-22 10:00:00,83.42,84.06,83.31,84.06,36172.0,79.1508,79.7581,79.0464,79.7581,36172.0
2023-06-22 10:30:00,84.06,84.22,83.69,83.69,32403.0,79.7581,79.9099,79.407,79.407,32403.0
2023-06-22 11:00:00,83.71,84.14,83.64,84.07,38915.0,79.426,79.834,79.3595,79.7675,38915.0
2023-06-22 11:30:00,84.08,84.34,84.08,84.24,15246.0,79.777,80.0237,79.777,79.9288,15246.0
2023-06-22 12:00:00,84.19,84.47,84.05,84.4,41283.0,79.8814,80.1471,79.7486,80.0807,41283.0
2023-06-22 12:30:00,84.4,84.49,84.09,84.46,62208.0,80.0807,80.166,79.7865,80.1376,62208.0
2023-06-22 13:00:00,84.39,84.43,84.14,84.31,11391.0,80.0712,80.1091,79.834,79.9953,11391.0
2023-06-22 13:30:00,84.31,84.34,84.18,84.31,17175.0,79.9953,80.0237,79.8719,79.9953,17175.0
2023-06-22 14:00:00,84.32,84.34,84.0,84.15,66916.0,80.0047,80.0237,79.7011,79.8434,66916.0
2023-06-22 14:30:00,84.21,84.22,83.88,84.1,29301.0,79.9004,79.9099,79.5873,79.796,29301.0
2023-06-22 15:00:00,84.12,84.12,83.67,83.82,50040.0,79.815,79.815,79.388,79.5303,50040.0
2023-06-22 15:30:00,83.81,84.11,83.66,83.85,201416.0,79.5208,79.8055,79.3785,79.5588,201416.0
2023-06-23 09:30:00,82.67,82.97,82.35,82.75,15985.0,78.4392,78.7238,78.1356,78.5151,15985.0
2023-06-23 10:00:00,82.74,83.0,82.63,82.8,25724.0,78.5056,78.7523,78.4012,78.5625,25724.0
2023-06-23 10:30:00,82.86,83.2,82.55,82.89,69399.0,78.6195,78.9421,78.3253,78.6479,69399.0
2023-06-23 11:00:00,82.9,83.1,82.52,82.65,16421.0,78.6574,78.8472,78.2969,78.4202,16421.0
2023-06-23 11:30:00,82.66,82.9,82.62,82.8,13207.0,78.4297,78.6574,78.3917,78.5625,13207.0
2023-06-23 12:00:00,82.84,82.9,82.67,82.81,20898.0,78.6005,78.6574,78.4392,78.572,20898.0
2023-06-23 12:30:00,82.85,82.92,82.68,82.8,10709.0,78.61,78.6764,78.4487,78.5625,10709.0
2023-06-23 13:00:00,82.81,82.86,82.7,82.81,11328.0,78.572,78.6195,78.4677,78.572,11328.0
2023-06-23 13:30:00,82.79,82.86,82.72,82.73,15292.0,78.553,78.6195,78.4866,78.4961,15292.0
2023-06-23 14:00:00,82.72,82.82,82.62,82.65,42593.0,78.4866,78.5815,78.3917,78.4202,42593.0
2023-06-23 14:30:00,82.64,82.78,82.32,82.5,143890.0,78.4107,78.5436,78.1071,78.2779,143890.0
2023-06-23 15:00:00,82.5,82.56,82.21,82.37,61607.0,78.2779,78.3348,78.0027,78.1545,61607.0
2023-06-23 15:30:00,82.42,82.8,82.42,82.54,152711.0,78.202,78.5625,78.202,78.3158,152711.0
2023-06-26 09:30:00,82.96,83.76,82.94,83.51,26734.0,78.7143,79.4734,78.6954,79.2362,26734.0
2023-06-26 10:00:00,83.46,83.6,83.12,83.13,36503.0,79.1888,79.3216,78.8662,78.8756,36503.0
2023-06-26 10:30:00,83.16,83.18,82.77,82.92,51081.0,78.9041,78.9231,78.5341,78.6764,51081.0
2023-06-26 11:00:00,82.93,82.95,82.6,82.71,29336.0,78.6859,78.7049,78.3728,78.4771,29336.0
2023-06-26 11:30:00,82.7,83.31,82.69,83.28,21966.0,78.4677,79.0464,78.4582,79.018,21966.0
2023-06-26 12:00:00,83.31,83.38,82.81,82.95,19445.0,79.0464,79.1129,78.572,78.7049,19445.0
2023-06-26 12:30:00,82.94,82.97,82.74,82.92,9395.0,78.6954,78.7238,78.5056,78.6764,9395.0
2023-06-26 13:00:00,82.93,83.16,82.92,83.16,19437.0,78.6859,78.9041,78.6764,78.9041,19437.0
2023-06-26 13:30:00,83.18,83.29,83.08,83.12,19240.0,78.9231,79.0275,78.8282,78.8662,19240.0
2023-06-26 14:00:00,83.1,83.18,82.94,83.1,17806.0,78.8472,78.9231,78.6954,78.8472,17806.0
2023-06-26 14:30:00,83.12,83.16,82.94,82.98,19742.0,78.8662,78.9041,78.6954,78.7333,19742.0
2023-06-26 15:00:00,83.0,83.1,82.85,82.86,29451.0,78.7523,78.8472,78.61,78.6195,29451.0
2023-06-26 15:30:00,82.85,82.95,82.54,82.66,116552.0,78.61,78.7049,78.3158,78.4297,116552.0
2023-06-27 09:30:00,83.31,83.59,82.94,83.48,44658.0,79.0464,79.3121,78.6954,79.2077,44658.0
2023-06-27 10:00:00,83.52,84.13,83.47,84.04,43575.0,79.2457,79.8245,79.1982,79.7391,43575.0
2023-06-27 10:30:00,84.08,84.6,84.08,84.52,26502.0,79.777,80.2704,79.777,80.1945,26502.0
2023-06-27 11:00:00,84.6,84.63,84.3,84.33,52166.0,80.2704,80.2989,79.9858,80.0142,52166.0
2023-06-27 11:30:00,84.36,84.49,84.34,84.37,15063.0,80.0427,80.166,80.0237,80.0522,15063.0
2023-06-27 12:00:00,84.42,84.67,84.37,84.65,12967.0,80.0996,80.3368,80.0522,80.3179,12967.0
2023-06-27 12:30:00,84.68,84.88,84.53,84.56,18799.0,80.3463,80.5361,80.204,80.2325,18799.0
2023-06-27 13:00:00,84.58,84.89,84.56,84.89,11296.0,80.2514,80.5456,80.2325,80.5456,11296.0
2023-06-27 13:30:00,84.89,84.98,84.82,84.86,14390.0,80.5456,80.631,80.4792,80.5171,14390.0
2023-06-27 14:00:00,84.89,84.89,84.66,84.73,18584.0,80.5456,80.5456,80.3273,80.3938,18584.0
2023-06-27 14:30:00,84.73,84.83,84.47,84.47,24975.0,80.3938,80.4886,80.1471,80.1471,24975.0
2023-06-27 15:00:00,84.49,84.75,84.44,84.73,27060.0,80.166,80.4127,80.1186,80.3938,27060.0
2023-06-27 15:30:00,84.72,84.87,84.57,84.73,142639.0,80.3843,80.5266,80.2419,80.3938,142639.0
2023-06-28 09:30:00,84.3,84.43,83.83,84.06,44364.0,79.9858,80.1091,79.5398,79.7581,44364.0
2023-06-28 10:00:00,84.08,84.11,83.63,83.74,26232.0,79.777,79.8055,79.3501,79.4544,26232.0
2023-06-28 10:30:00,83.78,84.08,83.42,83.42,41081.0,79.4924,79.777,79.1508,79.1508,41081.0
2023-06-28 11:00:00,83.47,83.7,83.4,83.66,33468.0,79.1982,79.4165,79.1318,79.3785,33468.0
2023-06-28 11:30:00,83.71,83.96,83.71,83.8,15477.0,79.426,79.6632,79.426,79.5114,15477.0
2023-06-28 12:00:00,83.84,84.2,83.81,84.06,13148.0,79.5493,79.8909,79.5208,79.7581,13148.0
2023-06-28 12:30:00,84.09,84.31,83.98,84.08,17513.0,79.7865,79.9953,79.6821,79.777,17513.0
2023-06-28 13:00:00,84.1,84.5,84.02,84.48,13198.0,79.796,80.1755,79.7201,80.1566,13198.0
2023-06-28 13:30:00,84.5,84.66,84.38,84.62,35994.0,80.1755,80.3273,80.0617,80.2894,35994.0
2023-06-28 14:00:00,84.64,84.82,84.57,84.67,22269.0,80.3084,80.4792,80.2419,80.3368,22269.0
2023-06-28 14:30:00,84.69,84.69,84.41,84.49,17399.0,80.3558,80.3558,80.0901,80.166,17399.0
2023-06-28 15:00:00,84.5,84.63,84.3,84.43,20655.0,80.1755,80.2989,79.9858,80.1091,20655.0
2023-06-28 15:30:00,84.42,84.51,84.31,84.5,107726.0,80.0996,80.185,79.9953,80.1755,107726.0
2023-06-29 09:30:00,84.34,84.95,84.19,84.74,50765.0,80.0237,80.6025,79.8814,80.4032,50765.0
2023-06-29 10:00:00,84.83,84.95,84.67,84.78,29106.0,80.4886,80.6025,80.3368,80.4412,29106.0
2023-06-29 10:30:00,84.85,84.89,84.47,84.78,32897.0,80.5076,80.5456,80.1471,80.4412,32897.0
2023-06-29 11:00:00,84.76,85.13,84.63,84.78,20236.0,80.4222,80.7733,80.2989,80.4412,20236.0
2023-06-29 11:30:00,84.81,85.0,84.74,84.83,11718.0,80.4697,80.6499,80.4032,80.4886,11718.0
2023-06-29 12:00:00,84.83,85.13,84.81,85.13,9181.0,80.4886,80.7733,80.4697,80.7733,9181.0
2023-06-29 12:30:00,85.11,85.23,84.97,85.01,11161.0,80.7543,80.8682,80.6215,80.6594,11161.0
2023-06-29 13:00:00,85.01,85.01,84.74,85.0,9604.0,80.6594,80.6594,80.4032,80.6499,9604.0
2023-06-29 13:30:00,85.02,85.05,84.81,84.86,17558.0,80.6689,80.6974,80.4697,80.5171,17558.0
2023-06-29 14:00:00,84.84,84.88,84.67,84.86,12066.0,80.4981,80.5361,80.3368,80.5171,12066.0
2023-06-29 14:30:00,84.85,84.85,84.69,84.82,11463.0,80.5076,80.5076,80.3558,80.4792,11463.0
2023-06-29 15:00:00,84.84,84.94,84.82,84.88,22419.0,80.4981,80.593,80.4792,80.5361,22419.0
2023-06-29 15:30:00,84.89,85.01,84.75,84.89,130246.0,80.5456,80.6594,80.4127,80.5456,130246.0
2023-06-30 09:30:00,85.35,85.35,84.82,85.15,16816.0,80.982,80.982,80.4792,80.7923,16816.0
2023-06-30 10:00:00,85.21,85.29,85.11,85.2,23246.0,80.8492,80.9251,80.7543,80.8397,23246.0
2023-06-30 10:30:00,85.22,85.33,84.43,84.64,54881.0,80.8587,80.9631,80.1091,80.3084,54881.0
2023-06-30 11:00:00,84.64,85.09,84.53,84.95,53614.0,80.3084,80.7353,80.204,80.6025,53614.0
2023-06-30 11:30:00,84.97,85.02,84.78,84.84,22904.0,80.6215,80.6689,80.4412,80.4981,22904.0
2023-06-30 12:00:00,84.9,85.3,84.84,85.29,17362.0,80.5551,80.9346,80.4981,80.9251,17362.0
2023-06-30 12:30:00,85.34,85.49,85.29,85.48,13465.0,80.9725,81.1149,80.9251,81.1054,13465.0
2023-06-30 13:00:00,85.48,85.48,85.29,85.36,16619.0,81.1054,81.1054,80.9251,80.9915,16619.0
2023-06-30 13:30:00,85.38,85.43,85.2,85.2,15160.0,81.0105,81.0579,80.8397,80.8397,15160.0
2023-06-30 14:00:00,85.22,85.39,85.19,85.36,16206.0,80.8587,81.02,80.8302,80.9915,16206.0
2023-06-30 14:30:00,85.35,85.41,85.3,85.32,15117.0,80.982,81.039,80.9346,80.9536,15117.0
2023-06-30 15:00:00,85.35,85.35,85.23,85.31,19456.0,80.982,80.982,80.8682,80.9441,19456.0
2023-06-30 15:30:00,85.32,85.33,85.02,85.05,118155.0,80.9536,80.9631,80.6689,80.6974,118155.0
2023-07-03 09:30:00,85.1,85.62,84.99,85.45,28791.0,80.7448,81.2382,80.6405,81.0769,28791.0
2023-07-03 10:00:00,85.41,85.59,85.35,85.49,30166.0,81.039,81.2097,80.982,81.1149,30166.0
2023-07-03 10:30:00,85.52,85.55,85.15,85.26,24962.0,81.1433,81.1718,80.7923,80.8966,24962.0
2023-07-03 11:00:00,85.26,85.26,85.05,85.11,21122.0,80.8966,80.8966,80.6974,80.7543,21122.0
2023-07-03 11:30:00,85.11,85.29,85.08,85.09,19108.0,80.7543,80.9251,80.7258,80.7353,19108.0
2023-07-03 12:00:00,85.11,85.19,84.96,84.98,30866.0,80.7543,80.8302,80.612,80.631,30866.0
2023-07-03 12:30:00,84.98,85.15,84.91,85.08,60653.0,80.631,80.7923,80.5645,80.7258,60653.0
2023-07-05 09:30:00,84.78,85.25,84.19,85.25,109429.0,80.4412,80.8871,79.8814,80.8871,109429.0
2023-07-05 10:00:00,85.26,85.29,84.82,84.94,44552.0,80.8966,80.9251,80.4792,80.593,44552.0
2023-07-05 10:30:00,84.97,85.42,84.88,85.24,26146.0,80.6215,81.0484,80.5361,80.8777,26146.0
2023-07-05 11:00:00,85.25,85.45,85.11,85.42,25525.0,80.8871,81.0769,80.7543,81.0484,25525.0
2023-07-05 11:30:00,85.42,85.73,85.29,85.39,18680.0,81.0484,81.3426,80.9251,81.02,18680.0
2023-07-05 12:00:00,85.45,85.55,85.29,85.29,14486.0,81.0769,81.1718,80.9251,80.9251,14486.0
2023-07-05 12:30:00,85.3,85.35,85.14,85.35,13905.0,80.9346,80.982,80.7828,80.982,13905.0
2023-07-05 13:00:00,85.31,85.32,85.18,85.19,16470.0,80.9441,80.9536,80.8207,80.8302,16470.0
2023-07-05 13:30:00,85.21,85.28,85.14,85.28,15733.0,80.8492,80.9156,80.7828,80.9156,15733.0
2023-07-05 14:00:00,85.28,85.41,84.89,85.04,28118.0,80.9156,81.039,80.5456,80.6879,28118.0
2023-07-05 14:30:00,85.06,85.1,84.68,84.77,31270.0,80.7069,80.7448,80.3463,80.4317,31270.0
2023-07-05 15:00:00,84.81,84.9,84.7,84.87,37907.0,80.4697,80.5551,80.3653,80.5266,37907.0
2023-07-05 15:30:00,84.87,85.01,84.78,84.9,109624.0,80.5266,80.6594,80.4412,80.5551,109624.0
2023-07-06 09:30:00,84.02,85.1,83.69,85.0,93771.0,79.7201,80.7448,79.407,80.6499,93771.0
2023-07-06 10:00:00,84.98,85.2,84.44,84.48,36415.0,80.631,80.8397,80.1186,80.1566,36415.0
2023-07-06 10:30:00,84.56,84.61,84.11,84.14,18643.0,80.2325,80.2799,79.8055,79.834,18643.0
2023-07-06 11:00:00,84.15,84.34,84.07,84.31,25818.0,79.8434,80.0237,79.7675,79.9953,25818.0
2023-07-06 11:30:00,84.43,84.7,84.43,84.67,25986.0,80.1091,80.3653,80.1091,80.3368,25986.0
2023-07-06 12:00:00,84.7,84.77,84.55,84.66,16908.0,80.3653,80.4317,80.223,80.3273,16908.0
2023-07-06 12:30:00,84.67,84.88,84.66,84.85,17050.0,80.3368,80.5361,80.3273,80.5076,17050.0
2023-07-06 13:00:00,84.9,84.97,84.73,84.84,12538.0,80.5551,80.6215,80.3938,80.4981,12538.0
2023-07-06 13:30:00,84.83,85.17,84.76,85.17,13938.0,80.4886,80.8112,80.4222,80.8112,13938.0
2023-07-06 14:00:00,85.1,85.1,84.95,85.07,14388.0,80.7448,80.7448,80.6025,80.7164,14388.0
2023-07-06 14:30:00,85.07,85.36,85.07,85.34,21186.0,80.7164,80.9915,80.7164,80.9725,21186.0
2023-07-06 15:00:00,85.37,85.39,85.06,85.15,20800.0,81.001,81.02,80.7069,80.7923,20800.0
2023-07-06 15:30:00,85.15,85.48,85.08,85.27,149706.0,80.7923,81.1054,80.7258,80.9061,149706.0
2023-07-07 09:30:00,85.68,86.65,85.68,86.49,41364.0,81.2951,82.2155,81.2951,82.0637,41364.0
2023-07-07 10:00:00,86.41,86.7,86.24,86.67,16051.0,81.9878,82.2629,81.8265,82.2345,16051.0
2023-07-07 10:30:00,86.67,87.2,86.67,87.18,27162.0,82.2345,82.7374,82.2345,82.7184,27162.0
2023-07-07 11:00:00,87.16,87.36,87.13,87.29,28171.0,82.6994,82.8892,82.6709,82.8227,28171.0
2023-07-07 11:30:00,87.26,87.4,87.17,87.31,18168.0,82.7943,82.9271,82.7089,82.8417,18168.0
2023-07-07 12:00:00,87.3,87.43,87.2,87.43,10059.0,82.8322,82.9556,82.7374,82.9556,10059.0
2023-07-07 12:30:00,87.42,87.74,87.41,87.74,17864.0,82.9461,83.2497,82.9366,83.2497,17864.0
2023-07-07 13:00:00,87.77,87.82,87.63,87.69,11726.0,83.2782,83.3256,83.1453,83.2023,11726.0
2023-07-07 13:30:00,87.68,87.71,87.51,87.55,14734.0,83.1928,83.2213,83.0315,83.0694,14734.0
2023-07-07 14:00:00,87.56,87.64,87.52,87.52,39289.0,83.0789,83.1548,83.041,83.041,39289.0
2023-07-07 14:30:00,87.49,87.6,87.46,87.57,20791.0,83.0125,83.1169,82.984,83.0884,20791.0
2023-07-07 15:00:00,87.59,87.64,87.5,87.56,14350.0,83.1074,83.1548,83.022,83.0789,14350.0
2023-07-07 15:30:00,87.56,87.66,87.29,87.5,98633.0,83.0789,83.1738,82.8227,83.022,98633.0
2023-07-10 09:30:00,87.11,87.66,87.01,87.66,40745.0,82.652,83.1738,82.5571,83.1738,40745.0
2023-07-10 10:00:00,87.67,87.92,87.39,87.39,13688.0,83.1833,83.4205,82.9176,82.9176,13688.0
2023-07-10 10:30:00,87.42,87.69,87.34,87.67,17272.0,82.9461,83.2023,82.8702,83.1833,17272.0
2023-07-10 11:00:00,87.77,87.9,87.64,87.9,17983.0,83.2782,83.4015,83.1548,83.4015,17983.0
2023-07-10 11:30:00,87.9,87.9,87.64,87.83,11964.0,83.4015,83.4015,83.1548,83.3351,11964.0
2023-07-10 12:00:00,87.84,87.84,87.69,87.78,13896.0,83.3446,83.3446,83.2023,83.2877,13896.0
2023-07-10 12:30:00,87.8,87.89,87.71,87.81,16561.0,83.3066,83.392,83.2213,83.3161,16561.0
2023-07-10 13:00:00,87.79,87.99,87.71,87.97,12283.0,83.2972,83.4869,83.2213,83.4679,12283.0
2023-07-10 13:30:00,87.99,88.18,87.96,88.15,18916.0,83.4869,83.6672,83.4585,83.6387,18916.0
2023-07-10 14:00:00,88.2,88.24,88.06,88.2,22269.0,83.6862,83.7241,83.5533,83.6862,22269.0
2023-07-10 14:30:00,88.2,88.35,88.13,88.31,41333.0,83.6862,83.8285,83.6198,83.7905,41333.0
2023-07-10 15:00:00,88.29,88.32,88.13,88.15,29862.0,83.7716,83.8,83.6198,83.6387,29862.0
2023-07-10 15:30:00,88.12,88.35,88.04,88.34,134432.0,83.6103,83.8285,83.5344,83.819,134432.0
2023-07-11 09:30:00,89.25,90.23,89.25,90.13,83113.0,84.6824,85.6123,84.6824,85.5174,83113.0
2023-07-11 10:00:00,90.2,90.37,90.11,90.29,44364.0,85.5838,85.7451,85.4984,85.6692,44364.0
2023-07-11 10:30:00,90.29,90.32,89.89,90.12,32503.0,85.6692,85.6977,85.2897,85.5079,32503.0
2023-07-11 11:00:00,90.17,90.25,89.97,90.04,23026.0,85.5554,85.6313,85.3656,85.432,23026.0
2023-07-11 11:30:00,90.02,90.1,89.92,89.97,17295.0,85.413,85.4889,85.3182,85.3656,17295.0
2023-07-11 12:00:00,89.96,90.04,89.73,89.85,31397.0,85.3561,85.432,85.1379,85.2517,31397.0
2023-07-11 12:30:00,89.89,90.26,89.89,90.25,11276.0,85.2897,85.6408,85.2897,85.6313,11276.0
2023-07-11 13:00:00,90.24,90.26,89.98,90.12,12585.0,85.6218,85.6408,85.3751,85.5079,12585.0
2023-07-11 13:30:00,90.09,90.19,89.99,90.05,24206.0,85.4795,85.5743,85.3846,85.4415,24206.0
2023-07-11 14:00:00,90.02,90.09,89.88,90.0,23189.0,85.413,85.4795,85.2802,85.3941,23189.0
2023-07-11 14:30:00,90.01,90.11,89.84,90.08,25508.0,85.4035,85.4984,85.2422,85.47,25508.0
2023-07-11 15:00:00,90.07,90.26,90.04,90.26,28805.0,85.4605,85.6408,85.432,85.6408,28805.0
2023-07-11 15:30:00,90.2,90.29,90.08,90.14,123266.0,85.5838,85.6692,85.47,85.5269,123266.0
2023-07-12 09:30:00,91.88,92.57,91.62,92.43,93589.0,87.1778,87.8325,86.9312,87.6997,93589.0
2023-07-12 10:00:00,92.44,92.84,92.13,92.82,108171.0,87.7092,88.0887,87.4151,88.0697,108171.0
2023-07-12 10:30:00,92.84,93.14,92.74,93.09,30185.0,88.0887,88.3734,87.9938,88.3259,30185.0
2023-07-12 11:00:00,93.11,93.15,92.8,92.96,16546.0,88.3449,88.3829,88.0508,88.2026,16546.0
2023-07-12 11:30:00,92.99,93.07,92.47,92.72,24406.0,88.231,88.3069,87.7377,87.9749,24406.0
2023-07-12 12:00:00,92.7,92.73,92.28,92.46,37866.0,87.9559,87.9843,87.5574,87.7282,37866.0
2023-07-12 12:30:00,92.42,92.65,92.25,92.54,15270.0,87.6902,87.9084,87.5289,87.8041,15270.0
2023-07-12 13:00:00,92.58,92.78,92.46,92.63,16745.0,87.842,88.0318,87.7282,87.8895,16745.0
2023-07-12 13:30:00,92.68,92.89,92.59,92.89,17502.0,87.9369,88.1362,87.8515,88.1362,17502.0
2023-07-12 14:00:00,92.85,93.01,92.85,92.95,20822.0,88.0982,88.25,88.0982,88.1931,20822.0
2023-07-12 14:30:00,92.95,92.99,92.76,92.88,26780.0,88.1931,88.231,88.0128,88.1267,26780.0
2023-07-12 15:00:00,92.88,92.92,92.49,92.62,43930.0,88.1267,88.1646,87.7566,87.88,43930.0
2023-07-12 15:30:00,92.6,92.62,92.34,92.53,139496.0,87.861,87.88,87.6143,87.7946,139496.0
2023-07-13 09:30:00,93.06,93.47,92.87,93.39,45694.0,88.2975,88.6865,88.1172,88.6106,45694.0
2023-07-13 10:00:00,93.39,93.39,92.85,93.18,43227.0,88.6106,88.6106,88.0982,88.4113,43227.0
2023-07-13 10:30:00,93.19,93.38,92.92,93.08,39114.0,88.4208,88.6011,88.1646,88.3164,39114.0
2023-07-13 11:00:00,93.07,93.26,93.01,93.09,31276.0,88.3069,88.4872,88.25,88.3259,31276.0
2023-07-13 11:30:00,93.08,93.17,92.99,93.11,36865.0,88.3164,88.4018,88.231,88.3449,36865.0
2023-07-13 12:00:00,93.11,93.43,93.02,93.3,15970.0,88.3449,88.6485,88.2595,88.5252,15970.0
2023-07-13 12:30:00,93.31,93.4,93.14,93.22,9989.0,88.5347,88.6201,88.3734,88.4493,9989.0
2023-07-13 13:00:00,93.22,93.25,93.04,93.11,10054.0,88.4493,88.4777,88.2785,88.3449,10054.0
2023-07-13 13:30:00,93.08,93.15,93.03,93.09,10279.0,88.3164,88.3829,88.269,88.3259,10279.0
2023-07-13 14:00:00,93.09,93.28,93.09,93.24,10744.0,88.3259,88.5062,88.3259,88.4682,10744.0
2023-07-13 14:30:00,93.2,93.34,93.14,93.32,13976.0,88.4303,88.5631,88.3734,88.5442,13976.0
2023-07-13 15:00:00,93.35,93.39,93.24,93.32,21136.0,88.5726,88.6106,88.4682,88.5442,21136.0
2023-07-13 15:30:00,93.31,93.55,93.29,93.29,96204.0,88.5347,88.7624,88.5157,88.5157,96204.0
2023-07-14 09:30:00,93.24,93.28,92.45,92.61,47305.0,88.4682,88.5062,87.7187,87.8705,47305.0
2023-07-14 10:00:00,92.58,92.66,92.16,92.16,58212.0,87.842,87.9179,87.4435,87.4435,58212.0
2023-07-14 10:30:00,92.13,92.34,91.76,92.3,27945.0,87.4151,87.6143,87.064,87.5764,27945.0
2023-07-14 11:00:00,92.3,92.48,92.17,92.47,34426.0,87.5764,87.7471,87.453,87.7377,34426.0
2023-07-14 11:30:00,92.5,92.64,92.19,92.52,29064.0,87.7661,87.899,87.472,87.7851,29064.0
2023-07-14 12:00:00,92.53,92.68,92.29,92.64,22691.0,87.7946,87.9369,87.5669,87.899,22691.0
2023-07-14 12:30:00,92.66,92.91,92.65,92.83,11815.0,87.9179,88.1551,87.9084,88.0792,11815.0
2023-07-14 13:00:00,92.89,93.01,92.75,92.81,17820.0,88.1362,88.25,88.0033,88.0603,17820.0
2023-07-14 13:30:00,92.83,92.88,92.72,92.74,19548.0,88.0792,88.1267,87.9749,87.9938,19548.0
2023-07-14 14:00:00,92.75,92.88,92.72,92.83,16542.0,88.0033,88.1267,87.9749,88.0792,16542.0
2023-07-14 14:30:00,92.81,92.89,92.62,92.74,31698.0,88.0603,88.1362,87.88,87.9938,31698.0
2023-07-14 15:00:00,92.74,92.87,92.6,92.69,53638.0,87.9938,88.1172,87.861,87.9464,53638.0
2023-07-14 15:30:00,92.69,92.85,92.57,92.61,87712.0,87.9464,88.0982,87.8325,87.8705,87712.0
2023-07-17 09:30:00,92.14,92.33,91.42,92.07,55067.0,87.4245,87.6048,86.7414,87.3581,55067.0
2023-07-17 10:00:00,92.11,92.21,91.95,92.21,29527.0,87.3961,87.491,87.2443,87.491,29527.0
2023-07-17 10:30:00,92.16,92.37,91.94,92.17,55635.0,87.4435,87.6428,87.2348,87.453,55635.0
2023-07-17 11:00:00,92.17,92.62,92.12,92.58,22068.0,87.453,87.88,87.4056,87.842,22068.0
2023-07-17 11:30:00,92.57,92.6,92.34,92.53,13005.0,87.8325,87.861,87.6143,87.7946,13005.0
2023-07-17 12:00:00,92.5,92.63,92.37,92.56,11578.0,87.7661,87.8895,87.6428,87.823,11578.0
2023-07-17 12:30:00,92.56,92.75,92.54,92.68,14822.0,87.823,88.0033,87.8041,87.9369,14822.0
2023-07-17 13:00:00,92.65,92.66,92.5,92.56,20164.0,87.9084,87.9179,87.7661,87.823,20164.0
2023-07-17 13:30:00,92.55,92.58,92.38,92.43,18865.0,87.8136,87.842,87.6523,87.6997,18865.0
2023-07-17 14:00:00,92.43,92.46,92.21,92.42,22501.0,87.6997,87.7282,87.491,87.6902,22501.0
2023-07-17 14:30:00,92.41,92.52,92.25,92.46,17478.0,87.6807,87.7851,87.5289,87.7282,17478.0
2023-07-17 15:00:00,92.45,92.5,92.19,92.26,20015.0,87.7187,87.7661,87.472,87.5384,20015.0
2023-07-17 15:30:00,92.25,92.25,91.97,91.97,101123.0,87.5289,87.5289,87.2632,87.2632,101123.0
2023-07-18 09:30:00,92.34,92.73,92.12,92.68,69568.0,87.6143,87.9843,87.4056,87.9369,69568.0
2023-07-18 10:00:00,92.63,92.91,92.6,92.84,17104.0,87.8895,88.1551,87.861,88.0887,17104.0
2023-07-18 10:30:00,92.84,93.07,92.68,92.98,33222.0,88.0887,88.3069,87.9369,88.2216,33222.0
2023-07-18 11:00:00,93.01,93.42,92.89,93.4,37486.0,88.25,88.639,88.1362,88.6201,37486.0
2023-07-18 11:30:00,93.4,93.4,92.71,93.05,15106.0,88.6201,88.6201,87.9654,88.288,15106.0
2023-07-18 12:00:00,93.02,93.05,92.64,92.69,11113.0,88.2595,88.288,87.899,87.9464,11113.0
2023-07-18 12:30:00,92.66,92.82,92.61,92.77,8936.0,87.9179,88.0697,87.8705,88.0223,8936.0
2023-07-18 13:00:00,92.82,93.17,92.82,93.16,10176.0,88.0697,88.4018,88.0697,88.3923,10176.0
2023-07-18 13:30:00,93.13,93.22,93.04,93.1,14332.0,88.3639,88.4493,88.2785,88.3354,14332.0
2023-07-18 14:00:00,93.12,93.39,93.12,93.3,19694.0,88.3544,88.6106,88.3544,88.5252,19694.0
2023-07-18 14:30:00,93.3,93.4,93.09,93.17,19181.0,88.5252,88.6201,88.3259,88.4018,19181.0
2023-07-18 15:00:00,93.17,93.47,93.09,93.45,24870.0,88.4018,88.6865,88.3259,88.6675,24870.0
2023-07-18 15:30:00,93.45,93.57,93.37,93.47,202097.0,88.6675,88.7814,88.5916,88.6865,202097.0
2023-07-19 09:30:00,93.82,94.13,93.06,93.59,22536.0,89.0186,89.3127,88.2975,88.8003,22536.0
2023-07-19 10:00:00,93.56,93.67,92.99,93.08,33173.0,88.7719,88.8762,88.231,88.3164,33173.0
2023-07-19 10:30:00,93.09,93.18,92.64,92.79,42845.0,88.3259,88.4113,87.899,88.0413,42845.0
2023-07-19 11:00:00,92.79,92.95,92.68,92.75,23860.0,88.0413,88.1931,87.9369,88.0033,23860.0
2023-07-19 11:30:00,92.75,92.75,92.52,92.7,9206.0,88.0033,88.0033,87.7851,87.9559,9206.0
2023-07-19 12:00:00,92.67,92.91,92.56,92.81,18984.0,87.9274,88.1551,87.823,88.0603,18984.0
2023-07-19 12:30:00,92.77,92.91,92.45,92.89,17687.0,88.0223,88.1551,87.7187,88.1362,17687.0
2023-07-19 13:00:00,92.89,93.12,92.75,93.1,19858.0,88.1362,88.3544,88.0033,88.3354,19858.0
2023-07-19 13:30:00,93.09,93.09,92.92,93.06,15361.0,88.3259,88.3259,88.1646,88.2975,15361.0
2023-07-19 14:00:00,93.06,93.12,92.99,93.12,20722.0,88.2975,88.3544,88.231,88.3544,20722.0
2023-07-19 14:30:00,93.09,93.17,92.84,92.94,18220.0,88.3259,88.4018,88.0887,88.1836,18220.0
2023-07-19 15:00:00,92.94,93.22,92.89,93.19,34712.0,88.1836,88.4493,88.1362,88.4208,34712.0
2023-07-19 15:30:00,93.16,93.27,92.99,93.27,99914.0,88.3923,88.4967,88.231,88.4967,99914.0
2023-07-20 09:30:00,93.1,94.0,92.95,93.67,56715.0,88.3354,89.1893,88.1931,88.8762,56715.0
2023-07-20 10:00:00,93.81,93.87,93.01,93.21,31976.0,89.0091,89.066,88.25,88.4398,31976.0
2023-07-20 10:30:00,93.25,93.32,92.8,93.27,36355.0,88.4777,88.5442,88.0508,88.4967,36355.0
2023-07-20 11:00:00,93.27,93.74,93.2,93.73,51925.0,88.4967,88.9427,88.4303,88.9332,51925.0
2023-07-20 11:30:00,93.68,93.95,93.48,93.84,29558.0,88.8857,89.1419,88.696,89.0375,29558.0
2023-07-20 12:00:00,93.81,94.05,93.62,93.76,27044.0,89.0091,89.2368,88.8288,88.9616,27044.0
2023-07-20 12:30:00,93.76,93.78,93.58,93.59,14183.0,88.9616,88.9806,88.7908,88.8003,14183.0
2023-07-20 13:00:00,93.56,93.7,93.42,93.52,14897.0,88.7719,88.9047,88.639,88.7339,14897.0
2023-07-20 13:30:00,93.53,93.75,93.47,93.47,24987.0,88.7434,88.9521,88.6865,88.6865,24987.0
2023-07-20 14:00:00,93.47,93.53,93.29,93.36,22828.0,88.6865,88.7434,88.5157,88.5821,22828.0
2023-07-20 14:30:00,93.36,93.65,93.36,93.46,28209.0,88.5821,88.8573,88.5821,88.677,28209.0
2023-07-20 15:00:00,93.49,93.58,93.23,93.35,53312.0,88.7054,88.7908,88.4588,88.5726,53312.0
2023-07-20 15:30:00,93.36,93.56,93.21,93.27,176409.0,88.5821,88.7719,88.4398,88.4967,176409.0
2023-07-21 09:30:00,98.79,101.47,97.88,101.3,417058.0,93.7342,96.2771,92.8708,96.1158,417058.0
2023-07-21 10:00:00,101.25,101.88,100.7,101.43,293120.0,96.0683,96.6661,95.5465,96.2391,293120.0
2023-07-21 10:30:00,101.44,102.36,101.02,101.46,317527.0,96.2486,97.1215,95.8501,96.2676,317527.0
2023-07-21 11:00:00,101.51,102.03,101.31,101.79,147546.0,96.315,96.8084,96.1252,96.5807,147546.0
2023-07-21 11:30:00,101.83,103.34,101.82,103.31,156227.0,96.6186,98.0514,96.6091,98.0229,156227.0
2023-07-21 12:00:00,103.35,103.85,103.09,103.31,134491.0,98.0608,98.5353,97.8141,98.0229,134491.0
2023-07-21 12:30:00,103.29,103.29,102.46,102.94,84895.0,98.0039,98.0039,97.2164,97.6718,84895.0
2023-07-21 13:00:00,102.91,103.25,102.59,103.1,78451.0,97.6434,97.966,97.3397,97.8236,78451.0
2023-07-21 13:30:00,103.1,103.35,102.84,103.33,56767.0,97.8236,98.0608,97.5769,98.0419,56767.0
2023-07-21 14:00:00,103.33,103.66,102.89,103.56,65347.0,98.0419,98.355,97.6244,98.2601,65347.0
2023-07-21 14:30:00,103.61,103.75,103.37,103.58,59456.0,98.3075,98.4404,98.0798,98.2791,59456.0
2023-07-21 15:00:00,103.58,103.98,103.14,103.93,102614.0,98.2791,98.6586,97.8616,98.6112,102614.0
2023-07-21 15:30:00,103.98,103.99,102.53,102.78,305592.0,98.6586,98.6681,97.2828,97.52,305592.0
2023-07-24 09:30:00,103.45,103.48,102.1,102.26,142991.0,98.1557,98.1842,96.8748,97.0266,142991.0
2023-07-24 10:00:00,102.4,102.67,101.85,102.47,50767.0,97.1595,97.4156,96.6376,97.2259,50767.0
2023-07-24 10:30:00,102.41,102.79,102.33,102.44,45595.0,97.1689,97.5295,97.093,97.1974,45595.0
2023-07-24 11:00:00,102.41,102.49,101.8,101.96,64209.0,97.1689,97.2449,96.5902,96.742,64209.0
2023-07-24 11:30:00,101.98,102.23,101.77,101.95,38948.0,96.761,96.9982,96.5617,96.7325,38948.0
2023-07-24 12:00:00,102.0,102.11,101.77,101.94,48508.0,96.7799,96.8843,96.5617,96.723,48508.0
2023-07-24 12:30:00,101.96,102.13,101.79,102.1,25291.0,96.742,96.9033,96.5807,96.8748,25291.0
2023-07-24 13:00:00,102.08,102.09,101.78,101.93,46477.0,96.8558,96.8653,96.5712,96.7135,46477.0
2023-07-24 13:30:00,101.95,102.22,101.8,101.84,30458.0,96.7325,96.9887,96.5902,96.6281,30458.0
2023-07-24 14:00:00,101.87,102.01,101.78,101.85,43553.0,96.6566,96.7894,96.5712,96.6376,43553.0
2023-07-24 14:30:00,101.86,101.96,101.75,101.95,66553.0,96.6471,96.742,96.5427,96.7325,66553.0
2023-07-24 15:00:00,101.93,101.96,101.46,101.48,68936.0,96.7135,96.742,96.2676,96.2865,68936.0
2023-07-24 15:30:00,101.53,102.18,101.5,101.76,227823.0,96.334,96.9507,96.3055,96.5522,227823.0
2023-07-25 09:30:00,101.34,101.87,100.95,100.98,48377.0,96.1537,96.6566,95.7837,95.8121,48377.0
2023-07-25 10:00:00,100.91,101.2,100.63,100.8,25114.0,95.7457,96.0209,95.48,95.6413,25114.0
2023-07-25 10:30:00,100.8,100.8,100.31,100.46,22677.0,95.6413,95.6413,95.1764,95.3187,22677.0
2023-07-25 11:00:00,100.48,100.51,100.1,100.18,20984.0,95.3377,95.3662,94.9772,95.0531,20984.0
2023-07-25 11:30:00,100.19,100.44,100.1,100.28,18526.0,95.0626,95.2998,94.9772,95.148,18526.0
2023-07-25 12:00:00,100.28,100.61,100.26,100.4,13377.0,95.148,95.4611,95.129,95.2618,13377.0
2023-07-25 12:30:00,100.4,100.45,99.95,100.15,16744.0,95.2618,95.3093,94.8348,95.0246,16744.0
2023-07-25 13:00:00,100.17,100.37,99.99,100.32,35362.0,95.0436,95.2334,94.8728,95.1859,35362.0
2023-07-25 13:30:00,100.31,100.47,100.2,100.39,22558.0,95.1764,95.3282,95.0721,95.2523,22558.0
2023-07-25 14:00:00,100.34,100.74,100.2,100.7,16843.0,95.2049,95.5844,95.0721,95.5465,16843.0
2023-07-25 14:30:00,100.74,100.75,100.11,100.13,24763.0,95.5844,95.5939,94.9867,95.0056,24763.0
2023-07-25 15:00:00,100.13,100.42,100.12,100.2,27571.0,95.0056,95.2808,94.9961,95.0721,27571.0
2023-07-25 15:30:00,100.2,100.43,100.07,100.36,133562.0,95.0721,95.2903,94.9487,95.2239,133562.0
2023-07-26 09:30:00,100.02,101.55,100.02,100.92,53801.0,94.9013,96.353,94.9013,95.7552,53801.0
2023-07-26 10:00:00,100.9,101.16,100.49,100.77,49890.0,95.7362,95.9829,95.3472,95.6129,49890.0
2023-07-26 10:30:00,100.77,100.82,100.16,100.17,36131.0,95.6129,95.6603,95.0341,95.0436,36131.0
2023-07-26 11:00:00,100.17,100.69,100.16,100.53,30021.0,95.0436,95.537,95.0341,95.3852,30021.0
2023-07-26 11:30:00,100.49,101.07,100.34,101.07,16843.0,95.3472,95.8975,95.2049,95.8975,16843.0
2023-07-26 12:00:00,101.0,101.07,100.68,100.84,16978.0,95.8311,95.8975,95.5275,95.6793,16978.0
2023-07-26 12:30:00,100.85,100.85,100.67,100.75,14133.0,95.6888,95.6888,95.518,95.5939,14133.0
2023-07-26 13:00:00,100.75,101.17,100.72,101.11,15119.0,95.5939,95.9924,95.5654,95.9355,15119.0
2023-07-26 13:30:00,101.07,101.14,100.91,101.09,17535.0,95.8975,95.9639,95.7457,95.9165,17535.0
2023-07-26 14:00:00,101.12,101.48,101.04,101.42,29940.0,95.945,96.2865,95.8691,96.2296,29940.0
2023-07-26 14:30:00,101.4,101.93,101.3,101.56,33864.0,96.2106,96.7135,96.1158,96.3625,33864.0
2023-07-26 15:00:00,101.52,101.59,100.92,101.37,31480.0,96.3245,96.3909,95.7552,96.1822,31480.0
2023-07-26 15:30:00,101.34,101.61,101.0,101.61,96712.0,96.1537,96.4099,95.8311,96.4099,96712.0
2023-07-27 09:30:00,100.84,101.43,100.63,100.98,52238.0,95.6793,96.2391,95.48,95.8121,52238.0
2023-07-27 10:00:00,101.1,101.12,100.35,100.44,27980.0,95.926,95.945,95.2144,95.2998,27980.0
2023-07-27 10:30:00,100.48,100.57,100.08,100.2,28191.0,95.3377,95.4231,94.9582,95.0721,28191.0
2023-07-27 11:00:00,100.23,100.42,100.11,100.22,20943.0,95.1005,95.2808,94.9867,95.091,20943.0
2023-07-27 11:30:00,100.24,100.24,99.79,99.89,12172.0,95.11,95.11,94.683,94.7779,12172.0
2023-07-27 12:00:00,99.92,100.12,99.73,99.81,10376.0,94.8064,94.9961,94.6261,94.702,10376.0
2023-07-27 12:30:00,99.81,99.93,99.4,99.56,21361.0,94.702,94.8159,94.313,94.4648,21361.0
2023-07-27 13:00:00,99.6,99.66,99.08,99.08,11234.0,94.5028,94.5597,94.0094,94.0094,11234.0
2023-07-27 13:30:00,99.06,99.08,98.89,98.99,15280.0,93.9904,94.0094,93.8291,93.924,15280.0
2023-07-27 14:00:00,99.02,99.07,98.44,98.56,27966.0,93.9524,93.9999,93.4021,93.516,27966.0
2023-07-27 14:30:00,98.57,98.64,98.36,98.42,26901.0,93.5255,93.5919,93.3262,93.3831,26901.0
2023-07-27 15:00:00,98.47,98.78,98.25,98.28,30151.0,93.4306,93.7247,93.2218,93.2503,30151.0
2023-07-27 15:30:00,98.34,98.74,98.3,98.7,120103.0,93.3072,93.6868,93.2693,93.6488,120103.0
2023-07-28 09:30:00,99.5,100.68,99.45,100.56,45829.0,94.4079,95.5275,94.3604,95.4136,45829.0
2023-07-28 10:00:00,100.52,100.67,100.13,100.14,37894.0,95.3757,95.518,95.0056,95.0151,37894.0
2023-07-28 10:30:00,100.17,100.41,100.1,100.29,29395.0,95.0436,95.2713,94.9772,95.1574,29395.0
2023-07-28 11:00:00,100.29,100.57,100.25,100.41,50334.0,95.1574,95.4231,95.1195,95.2713,50334.0
2023-07-28 11:30:00,100.4,100.47,100.24,100.4,18855.0,95.2618,95.3282,95.11,95.2618,18855.0
2023-07-28 12:00:00,100.39,100.49,100.14,100.48,17871.0,95.2523,95.3472,95.0151,95.3377,17871.0
2023-07-28 12:30:00,100.48,100.68,100.45,100.54,13386.0,95.3377,95.5275,95.3093,95.3947,13386.0
2023-07-28 13:00:00,100.48,100.62,100.3,100.31,13350.0,95.3377,95.4706,95.1669,95.1764,13350.0
2023-07-28 13:30:00,100.31,100.5,100.11,100.5,16261.0,95.1764,95.3567,94.9867,95.3567,16261.0
2023-07-28 14:00:00,100.48,100.63,100.43,100.49,14953.0,95.3377,95.48,95.2903,95.3472,14953.0
2023-07-28 14:30:00,100.53,100.65,100.42,100.47,18311.0,95.3852,95.499,95.2808,95.3282,18311.0
2023-07-28 15:00:00,100.5,100.53,100.33,100.34,27767.0,95.3567,95.3852,95.1954,95.2049,27767.0
2023-07-28 15:30:00,100.33,100.74,100.28,100.41,136276.0,95.1954,95.5844,95.148,95.2713,136276.0
2023-07-31 09:30:00,99.6,100.36,99.49,100.11,62616.0,94.5028,95.2239,94.3984,94.9867,62616.0
2023-07-31 10:00:00,100.16,100.36,99.98,100.02,49482.0,95.0341,95.2239,94.8633,94.9013,49482.0
2023-07-31 10:30:00,100.08,100.24,99.96,100.01,20057.0,94.9582,95.11,94.8443,94.8918,20057.0
2023-07-31 11:00:00,100.05,100.28,99.9,100.01,29629.0,94.9297,95.148,94.7874,94.8918,29629.0
2023-07-31 11:30:00,99.99,100.17,99.85,100.02,11777.0,94.8728,95.0436,94.74,94.9013,11777.0
2023-07-31 12:00:00,100.02,100.27,99.93,100.09,9811.0,94.9013,95.1385,94.8159,94.9677,9811.0
2023-07-31 12:30:00,100.06,100.06,99.71,100.01,12208.0,94.9392,94.9392,94.6071,94.8918,12208.0
2023-07-31 13:00:00,100.02,100.12,99.8,100.12,37805.0,94.9013,94.9961,94.6925,94.9961,37805.0
2023-07-31 13:30:00,100.03,100.21,99.97,100.15,11509.0,94.9108,95.0815,94.8538,95.0246,11509.0
2023-07-31 14:00:00,100.16,100.42,100.15,100.42,11795.0,95.0341,95.2808,95.0246,95.2808,11795.0
2023-07-31 14:30:00,100.42,100.54,100.38,100.48,18687.0,95.2808,95.3947,95.2428,95.3377,18687.0
2023-07-31 15:00:00,100.5,100.52,100.26,100.34,28219.0,95.3567,95.3757,95.129,95.2049,28219.0
2023-07-31 15:30:00,100.35,100.96,100.08,100.96,245655.0,95.2144,95.7932,94.9582,95.7932,245655.0
2023-08-01 09:30:00,99.71,101.29,99.57,101.11,39839.0,94.6071,96.1063,94.4743,95.9355,39839.0
2023-08-01 10:00:00,101.25,101.58,100.93,100.94,27351.0,96.0683,96.3814,95.7647,95.7742,27351.0
2023-08-01 10:30:00,100.89,101.24,100.89,101.08,33609.0,95.7267,96.0588,95.7267,95.907,33609.0
2023-08-01 11:00:00,101.08,101.08,100.55,100.59,31057.0,95.907,95.907,95.4041,95.4421,31057.0
2023-08-01 11:30:00,100.56,100.69,100.28,100.55,13885.0,95.4136,95.537,95.148,95.4041,13885.0
2023-08-01 12:00:00,100.6,100.63,100.42,100.57,7059.0,95.4516,95.48,95.2808,95.4231,7059.0
2023-08-01 12:30:00,100.63,100.69,100.34,100.41,32408.0,95.48,95.537,95.2049,95.2713,32408.0
2023-08-01 13:00:00,100.4,100.6,100.22,100.6,26701.0,95.2618,95.4516,95.091,95.4516,26701.0
2023-08-01 13:30:00,100.62,100.81,100.54,100.73,10038.0,95.4706,95.6508,95.3947,95.5749,10038.0
2023-08-01 14:00:00,100.8,101.1,100.77,101.1,17302.0,95.6413,95.926,95.6129,95.926,17302.0
2023-08-01 14:30:00,101.14,101.21,100.93,101.19,14511.0,95.9639,96.0304,95.7647,96.0114,14511.0
2023-08-01 15:00:00,101.2,101.52,101.09,101.5,24600.0,96.0209,96.3245,95.9165,96.3055,24600.0
2023-08-01 15:30:00,101.49,101.62,101.26,101.35,136523.0,96.296,96.4194,96.0778,96.1632,136523.0
2023-08-02 09:30:00,100.17,100.99,99.87,100.7,58075.0,95.0436,95.8216,94.7589,95.5465,58075.0
2023-08-02 10:00:00,100.72,101.12,100.39,100.73,69266.0,95.5654,95.945,95.2523,95.5749,69266.0
2023-08-02 10:30:00,100.76,100.78,99.85,100.06,38248.0,95.6034,95.6224,94.74,94.9392,38248.0
2023-08-02 11:00:00,99.99,100.22,99.86,99.97,43167.0,94.8728,95.091,94.7495,94.8538,43167.0
2023-08-02 11:30:00,99.96,100.35,99.89,100.23,19134.0,94.8443,95.2144,94.7779,95.1005,19134.0
2023-08-02 12:00:00,100.31,100.68,100.01,100.52,25377.0,95.1764,95.5275,94.8918,95.3757,25377.0
2023-08-02 12:30:00,100.54,101.1,100.5,100.85,27048.0,95.3947,95.926,95.3567,95.6888,27048.0
2023-08-02 13:00:00,100.94,100.97,100.74,100.83,17913.0,95.7742,95.8026,95.5844,95.6698,17913.0
2023-08-02 13:30:00,100.83,100.96,100.42,100.42,19057.0,95.6698,95.7932,95.2808,95.2808,19057.0
2023-08-02 14:00:00,100.46,100.88,100.45,100.82,34374.0,95.3187,95.7173,95.3093,95.6603,34374.0
2023-08-02 14:30:00,100.81,100.95,100.65,100.89,31613.0,95.6508,95.7837,95.499,95.7267,31613.0
2023-08-02 15:00:00,100.89,100.99,100.66,100.66,44096.0,95.7267,95.8216,95.5085,95.5085,44096.0
2023-08-02 15:30:00,100.65,100.97,100.59,100.74,195355.0,95.499,95.8026,95.4421,95.5844,195355.0
2023-08-03 09:30:00,99.61,100.36,99.61,100.11,102994.0,94.5122,95.2239,94.5122,94.9867,102994.0
2023-08-03 10:00:00,100.16,100.53,100.0,100.05,65513.0,95.0341,95.3852,94.8823,94.9297,65513.0
2023-08-03 10:30:00,100.01,100.59,99.84,100.58,44948.0,94.8918,95.4421,94.7305,95.4326,44948.0
2023-08-03 11:00:00,100.56,101.12,100.41,100.98,44024.0,95.4136,95.945,95.2713,95.8121,44024.0
2023-08-03 11:30:00,100.94,101.81,100.88,101.71,18309.0,95.7742,96.5997,95.7173,96.5048,18309.0
2023-08-03 12:00:00,101.67,101.95,101.61,101.77,22801.0,96.4668,96.7325,96.4099,96.5617,22801.0
2023-08-03 12:30:00,101.79,102.02,101.78,101.96,14575.0,96.5807,96.7989,96.5712,96.742,14575.0
2023-08-03 13:00:00,101.99,102.13,101.87,102.03,15399.0,96.7704,96.9033,96.6566,96.8084,15399.0
2023-08-03 13:30:00,102.08,102.13,101.68,101.85,16776.0,96.8558,96.9033,96.4763,96.6376,16776.0
2023-08-03 14:00:00,101.88,101.92,101.56,101.76,18062.0,96.6661,96.704,96.3625,96.5522,18062.0
2023-08-03 14:30:00,101.78,101.86,101.61,101.76,21785.0,96.5712,96.6471,96.4099,96.5522,21785.0
2023-08-03 15:00:00,101.77,101.81,101.35,101.63,30148.0,96.5617,96.5997,96.1632,96.4289,30148.0
2023-08-03 15:30:00,101.6,101.63,100.88,101.0,154115.0,96.4004,96.4289,95.7173,95.8311,154115.0
2023-08-04 09:30:00,101.5,101.63,100.55,100.64,21686.0,96.3055,96.4289,95.4041,95.4895,21686.0
2023-08-04 10:00:00,100.67,101.13,100.0,100.96,23869.0,95.518,95.9545,94.8823,95.7932,23869.0
2023-08-04 10:30:00,100.95,101.4,100.93,101.24,20561.0,95.7837,96.2106,95.7647,96.0588,20561.0
2023-08-04 11:00:00,101.27,101.27,100.9,101.19,14088.0,96.0873,96.0873,95.7362,96.0114,14088.0
2023-08-04 11:30:00,101.19,101.24,100.96,101.22,8144.0,96.0114,96.0588,95.7932,96.0399,8144.0
2023-08-04 12:00:00,101.28,101.44,101.09,101.44,8342.0,96.0968,96.2486,95.9165,96.2486,8342.0
2023-08-04 12:30:00,101.44,101.46,101.26,101.43,8693.0,96.2486,96.2676,96.0778,96.2391,8693.0
2023-08-04 13:00:00,101.51,101.56,101.2,101.35,11406.0,96.315,96.3625,96.0209,96.1632,11406.0
2023-08-04 13:30:00,101.32,101.43,101.14,101.24,8909.0,96.1347,96.2391,95.9639,96.0588,8909.0
2023-08-04 14:00:00,101.22,101.22,100.53,100.6,8625.0,96.0399,96.0399,95.3852,95.4516,8625.0
2023-08-04 14:30:00,100.57,100.66,100.24,100.35,10725.0,95.4231,95.5085,95.11,95.2144,10725.0
2023-08-04 15:00:00,100.31,100.35,100.15,100.23,14173.0,95.1764,95.2144,95.0246,95.1005,14173.0
2023-08-04 15:30:00,100.32,100.32,99.91,100.1,64774.0,95.1859,95.1859,94.7969,94.9772,64774.0
2023-08-07 09:30:00,100.44,100.9,99.91,100.71,36358.0,95.2998,95.7362,94.7969,95.556,36358.0
2023-08-07 10:00:00,100.68,101.1,100.29,101.06,35485.0,95.5275,95.926,95.1574,95.888,35485.0
2023-08-07 10:30:00,101.07,101.32,100.91,101.03,21698.0,95.8975,96.1347,95.7457,95.8596,21698.0
2023-08-07 11:00:00,100.99,101.44,100.77,101.33,32142.0,95.8216,96.2486,95.6129,96.1442,32142.0
2023-08-07 11:30:00,101.34,101.53,101.01,101.49,15183.0,96.1537,96.334,95.8406,96.296,15183.0
2023-08-07 12:00:00,101.5,101.6,101.18,101.57,21675.0,96.3055,96.4004,96.0019,96.3719,21675.0
2023-08-07 12:30:00,101.57,101.7,101.46,101.7,13373.0,96.3719,96.4953,96.2676,96.4953,13373.0
2023-08-07 13:00:00,101.62,101.67,101.18,101.2,8206.0,96.4194,96.4668,96.0019,96.0209,8206.0
2023-08-07 13:30:00,101.24,101.6,101.14,101.52,13328.0,96.0588,96.4004,95.9639,96.3245,13328.0
2023-08-07 14:00:00,101.54,101.6,101.28,101.38,15156.0,96.3435,96.4004,96.0968,96.1917,15156.0
2023-08-07 14:30:00,101.41,101.69,101.41,101.59,20161.0,96.2201,96.4858,96.2201,96.3909,20161.0
2023-08-07 15:00:00,101.57,101.58,101.36,101.5,13076.0,96.3719,96.3814,96.1727,96.3055,13076.0
2023-08-07 15:30:00,101.49,101.66,101.43,101.44,63698.0,96.296,96.4573,96.2391,96.2486,63698.0
2023-08-08 09:30:00,98.73,99.15,98.27,98.51,54506.0,93.6773,94.0758,93.2408,93.4685,54506.0
2023-08-08 10:00:00,98.42,98.98,98.29,98.94,30395.0,93.3831,93.9145,93.2598,93.8765,30395.0
2023-08-08 10:30:00,98.94,99.3,98.69,99.1,18417.0,93.8765,94.2181,93.6393,94.0283,18417.0
2023-08-08 11:00:00,99.03,99.23,98.82,99.19,35223.0,93.9619,94.1517,93.7627,94.1137,35223.0
2023-08-08 11:30:00,99.15,99.27,98.96,99.21,10480.0,94.0758,94.1896,93.8955,94.1327,10480.0
2023-08-08 12:00:00,99.22,99.62,99.21,99.52,17425.0,94.1422,94.5217,94.1327,94.4269,17425.0
2023-08-08 12:30:00,99.53,99.73,99.27,99.36,8540.0,94.4363,94.6261,94.1896,94.275,8540.0
2023-08-08 13:00:00,99.39,99.54,99.22,99.46,14979.0,94.3035,94.4458,94.1422,94.3699,14979.0
2023-08-08 13:30:00,99.51,99.59,99.4,99.48,9794.0,94.4174,94.4933,94.313,94.3889,9794.0
2023-08-08 14:00:00,99.51,99.77,99.39,99.71,19659.0,94.4174,94.6641,94.3035,94.6071,19659.0
2023-08-08 14:30:00,99.75,99.79,99.59,99.72,15808.0,94.6451,94.683,94.4933,94.6166,15808.0
2023-08-08 15:00:00,99.67,99.92,99.64,99.88,16955.0,94.5692,94.8064,94.5407,94.7684,16955.0
2023-08-08 15:30:00,99.88,100.01,99.69,99.79,91307.0,94.7684,94.8918,94.5882,94.683,91307.0
2023-08-09 09:30:00,99.81,99.81,98.68,98.84,23258.0,94.702,94.702,93.6298,93.7817,23258.0
2023-08-09 10:00:00,98.78,99.07,98.5,99.03,20276.0,93.7247,93.9999,93.4591,93.9619,20276.0
2023-08-09 10:30:00,99.03,99.23,98.67,98.77,20478.0,93.9619,94.1517,93.6204,93.7152,20478.0
2023-08-09 11:00:00,98.79,98.99,98.42,98.53,23100.0,93.7342,93.924,93.3831,93.4875,23100.0
2023-08-09 11:30:00,98.39,98.62,97.8,97.9,15854.0,93.3547,93.5729,92.7949,92.8898,15854.0
2023-08-09 12:00:00,97.95,98.48,97.95,98.32,19671.0,92.9372,93.4401,92.9372,93.2883,19671.0
2023-08-09 12:30:00,98.28,98.48,98.03,98.14,10029.0,93.2503,93.4401,93.0131,93.1175,10029.0
2023-08-09 13:00:00,98.09,98.38,98.03,98.21,9970.0,93.07,93.3452,93.0131,93.1839,9970.0
2023-08-09 13:30:00,98.23,98.62,98.21,98.47,11787.0,93.2029,93.5729,93.1839,93.4306,11787.0
2023-08-09 14:00:00,98.47,98.63,98.42,98.55,9490.0,93.4306,93.5824,93.3831,93.5065,9490.0
2023-08-09 14:30:00,98.6,98.85,98.58,98.69,13372.0,93.5539,93.7911,93.535,93.6393,13372.0
2023-08-09 15:00:00,98.7,98.75,98.36,98.43,17037.0,93.6488,93.6963,93.3262,93.3926,17037.0
2023-08-09 15:30:00,98.41,98.55,97.98,98.14,68728.0,93.3737,93.5065,92.9657,93.1175,68728.0
2023-08-10 09:30:00,98.77,98.88,98.2,98.49,23124.0,93.7152,93.8196,93.1744,93.4496,23124.0
2023-08-10 10:00:00,98.65,98.77,98.41,98.54,16124.0,93.6014,93.7152,93.3737,93.497,16124.0
2023-08-10 10:30:00,98.58,98.67,97.95,98.2,69405.0,93.535,93.6204,92.9372,93.1744,69405.0
2023-08-10 11:00:00,98.22,98.3,97.82,97.97,79723.0,93.1934,93.2693,92.8139,92.9562,79723.0
2023-08-10 11:30:00,98.0,98.02,97.2,97.41,12558.0,92.9846,93.0036,92.2256,92.4248,12558.0
2023-08-10 12:00:00,97.4,97.4,96.78,96.91,8814.0,92.4153,92.4153,91.8271,91.9504,8814.0
2023-08-10 12:30:00,96.97,97.33,96.85,96.85,6234.0,92.0074,92.3489,91.8935,91.8935,6234.0
2023-08-10 13:00:00,96.85,97.2,96.8,96.81,10408.0,91.8935,92.2256,91.8461,91.8555,10408.0
2023-08-10 13:30:00,96.76,96.76,96.43,96.53,6160.0,91.8081,91.8081,91.495,91.5899,6160.0
2023-08-10 14:00:00,96.55,96.97,96.52,96.81,18358.0,91.6088,92.0074,91.5804,91.8555,18358.0
2023-08-10 14:30:00,96.8,96.96,96.51,96.92,39162.0,91.8461,91.9979,91.5709,91.9599,39162.0
2023-08-10 15:00:00,96.94,96.94,96.57,96.57,30609.0,91.9789,91.9789,91.6278,91.6278,30609.0
2023-08-10 15:30:00,96.56,96.79,96.5,96.71,148831.0,91.6183,91.8366,91.5614,91.7607,148831.0
2023-08-11 09:30:00,95.19,95.7,94.72,94.82,34727.0,90.3184,90.8023,89.8725,89.9674,34727.0
2023-08-11 10:00:00,94.86,95.18,94.79,95.18,31849.0,90.0053,90.309,89.9389,90.309,31849.0
2023-08-11 10:30:00,95.14,95.35,94.55,94.58,19860.0,90.271,90.4703,89.7112,89.7397,19860.0
2023-08-11 11:00:00,94.57,94.64,94.22,94.24,30069.0,89.7302,89.7966,89.3981,89.4171,30069.0
2023-08-11 11:30:00,94.23,94.4,94.06,94.23,28421.0,89.4076,89.5689,89.2463,89.4076,28421.0
2023-08-11 12:00:00,94.32,94.39,93.8,93.87,25392.0,89.493,89.5594,88.9996,89.066,25392.0
2023-08-11 12:30:00,93.87,94.02,93.67,93.73,17535.0,89.066,89.2083,88.8762,88.9332,17535.0
2023-08-11 13:00:00,93.79,93.96,93.63,93.74,15874.0,88.9901,89.1514,88.8383,88.9427,15874.0
2023-08-11 13:30:00,93.75,93.75,93.29,93.4,23999.0,88.9521,88.9521,88.5157,88.6201,23999.0
2023-08-11 14:00:00,93.42,93.51,93.3,93.32,29910.0,88.639,88.7244,88.5252,88.5442,29910.0
2023-08-11 14:30:00,93.28,93.53,93.22,93.23,26880.0,88.5062,88.7434,88.4493,88.4588,26880.0
2023-08-11 15:00:00,93.22,93.38,93.13,93.33,41634.0,88.4493,88.6011,88.3639,88.5536,41634.0
2023-08-11 15:30:00,93.31,93.41,92.97,93.18,137582.0,88.5347,88.6295,88.2121,88.4113,137582.0
2023-08-14 09:30:00,92.67,92.76,92.06,92.41,63654.0,87.9274,88.0128,87.3486,87.6807,63654.0
2023-08-14 10:00:00,92.41,92.53,92.01,92.05,34656.0,87.6807,87.7946,87.3012,87.3391,34656.0
2023-08-14 10:30:00,92.04,92.44,92.04,92.33,43111.0,87.3297,87.7092,87.3297,87.6048,43111.0
2023-08-14 11:00:00,92.37,92.78,92.37,92.66,53964.0,87.6428,88.0318,87.6428,87.9179,53964.0
2023-08-14 11:30:00,92.64,92.88,92.62,92.67,12491.0,87.899,88.1267,87.88,87.9274,12491.0
2023-08-14 12:00:00,92.69,93.15,92.67,93.1,19693.0,87.9464,88.3829,87.9274,88.3354,19693.0
2023-08-14 12:30:00,93.12,93.46,92.98,93.46,22879.0,88.3544,88.677,88.2216,88.677,22879.0
2023-08-14 13:00:00,93.46,93.7,93.45,93.7,24046.0,88.677,88.9047,88.6675,88.9047,24046.0
2023-08-14 13:30:00,93.71,93.78,93.53,93.59,16102.0,88.9142,88.9806,88.7434,88.8003,16102.0
2023-08-14 14:00:00,93.61,93.71,93.48,93.65,17215.0,88.8193,88.9142,88.696,88.8573,17215.0
2023-08-14 14:30:00,93.68,93.73,93.58,93.72,22626.0,88.8857,88.9332,88.7908,88.9237,22626.0
2023-08-14 15:00:00,93.77,94.25,93.71,94.25,35410.0,88.9711,89.4266,88.9142,89.4266,35410.0
2023-08-14 15:30:00,94.22,94.67,94.19,94.54,163302.0,89.3981,89.8251,89.3696,89.7017,163302.0
2023-08-15 09:30:00,93.58,93.83,93.31,93.49,17784.0,88.7908,89.028,88.5347,88.7054,17784.0
2023-08-15 10:00:00,93.55,93.62,93.04,93.27,13730.0,88.7624,88.8288,88.2785,88.4967,13730.0
2023-08-15 10:30:00,93.29,93.34,93.1,93.23,12272.0,88.5157,88.5631,88.3354,88.4588,12272.0
2023-08-15 11:00:00,93.22,93.63,93.22,93.46,26473.0,88.4493,88.8383,88.4493,88.677,26473.0
2023-08-15 11:30:00,93.53,93.53,93.18,93.38,10689.0,88.7434,88.7434,88.4113,88.6011,10689.0
2023-08-15 12:00:00,93.38,93.64,93.3,93.52,18248.0,88.6011,88.8478,88.5252,88.7339,18248.0
2023-08-15 12:30:00,93.54,93.57,93.31,93.46,14156.0,88.7529,88.7814,88.5347,88.677,14156.0
2023-08-15 13:00:00,93.45,93.63,93.4,93.61,11690.0,88.6675,88.8383,88.6201,88.8193,11690.0
2023-08-15 13:30:00,93.58,93.58,93.37,93.56,15947.0,88.7908,88.7908,88.5916,88.7719,15947.0
2023-08-15 14:00:00,93.54,93.54,93.21,93.25,21024.0,88.7529,88.7529,88.4398,88.4777,21024.0
2023-08-15 14:30:00,93.25,93.47,93.15,93.45,21575.0,88.4777,88.6865,88.3829,88.6675,21575.0
2023-08-15 15:00:00,93.47,93.61,93.3,93.32,26718.0,88.6865,88.8193,88.5252,88.5442,26718.0
2023-08-15 15:30:00,93.3,93.6,93.15,93.15,100734.0,88.5252,88.8098,88.3829,88.3829,100734.0
2023-08-16 09:30:00,92.47,93.18,92.23,93.03,28690.0,87.7377,88.4113,87.5099,88.269,28690.0
2023-08-16 10:00:00,92.92,93.3,92.71,92.8,14287.0,88.1646,88.5252,87.9654,88.0508,14287.0
2023-08-16 10:30:00,92.82,92.96,92.68,92.96,18874.0,88.0697,88.2026,87.9369,88.2026,18874.0
2023-08-16 11:00:00,92.95,92.98,92.68,92.69,20049.0,88.1931,88.2216,87.9369,87.9464,20049.0
2023-08-16 11:30:00,92.8,92.86,92.55,92.67,13260.0,88.0508,88.1077,87.8136,87.9274,13260.0
2023-08-16 12:00:00,92.71,92.79,92.32,92.32,13903.0,87.9654,88.0413,87.5953,87.5953,13903.0
2023-08-16 12:30:00,92.33,92.51,92.23,92.26,14946.0,87.6048,87.7756,87.5099,87.5384,14946.0
2023-08-16 13:00:00,92.28,92.37,92.12,92.25,10807.0,87.5574,87.6428,87.4056,87.5289,10807.0
2023-08-16 13:30:00,92.26,92.47,92.22,92.37,13628.0,87.5384,87.7377,87.5004,87.6428,13628.0
2023-08-16 14:00:00,92.34,92.34,91.98,92.22,18058.0,87.6143,87.6143,87.2727,87.5004,18058.0
2023-08-16 14:30:00,92.24,92.27,91.81,91.89,15799.0,87.5194,87.5479,87.1114,87.1873,15799.0
2023-08-16 15:00:00,91.88,91.9,91.64,91.73,19346.0,87.1778,87.1968,86.9501,87.0355,19346.0
2023-08-16 15:30:00,91.71,91.95,91.64,91.7,51542.0,87.0165,87.2443,86.9501,87.0071,51542.0
2023-08-17 09:30:00,91.66,92.51,91.66,92.02,29517.0,86.9691,87.7756,86.9691,87.3107,29517.0
2023-08-17 10:00:00,92.1,92.44,92.04,92.19,23949.0,87.3866,87.7092,87.3297,87.472,23949.0
2023-08-17 10:30:00,92.27,92.67,92.14,92.6,19020.0,87.5479,87.9274,87.4245,87.861,19020.0
2023-08-17 11:00:00,92.63,92.71,92.18,92.26,20109.0,87.8895,87.9654,87.4625,87.5384,20109.0
2023-08-17 11:30:00,92.28,92.4,92.15,92.15,12058.0,87.5574,87.6712,87.434,87.434,12058.0
2023-08-17 12:00:00,92.15,92.49,92.12,92.48,13861.0,87.434,87.7566,87.4056,87.7471,13861.0
2023-08-17 12:30:00,92.45,92.57,92.31,92.57,10932.0,87.7187,87.8325,87.5858,87.8325,10932.0
2023-08-17 13:00:00,92.57,92.61,92.28,92.28,10335.0,87.8325,87.8705,87.5574,87.5574,10335.0
2023-08-17 13:30:00,92.31,92.35,92.15,92.17,8921.0,87.5858,87.6238,87.434,87.453,8921.0
2023-08-17 14:00:00,92.21,92.23,92.02,92.14,13718.0,87.491,87.5099,87.3107,87.4245,13718.0
2023-08-17 14:30:00,92.05,92.21,91.89,91.94,21301.0,87.3391,87.491,87.1873,87.2348,21301.0
2023-08-17 15:00:00,91.91,92.12,91.67,92.12,34564.0,87.2063,87.4056,86.9786,87.4056,34564.0
2023-08-17 15:30:00,92.12,92.16,91.79,91.98,110673.0,87.4056,87.4435,87.0925,87.2727,110673.0
2023-08-18 09:30:00,91.26,92.58,91.16,92.53,54275.0,86.5896,87.842,86.4947,87.7946,54275.0
2023-08-18 10:00:00,92.54,92.58,92.19,92.42,55369.0,87.8041,87.842,87.472,87.6902,55369.0
2023-08-18 10:30:00,92.4,92.58,92.31,92.49,35642.0,87.6712,87.842,87.5858,87.7566,35642.0
2023-08-18 11:00:00,92.49,92.93,92.46,92.86,40938.0,87.7566,88.1741,87.7282,88.1077,40938.0
2023-08-18 11:30:00,92.87,93.29,92.8,92.81,29034.0,88.1172,88.5157,88.0508,88.0603,29034.0
2023-08-18 12:00:00,92.84,93.03,92.82,92.95,15075.0,88.0887,88.269,88.0697,88.1931,15075.0
2023-08-18 12:30:00,92.94,93.1,92.88,92.99,14964.0,88.1836,88.3354,88.1267,88.231,14964.0
2023-08-18 13:00:00,92.97,93.15,92.89,93.09,19393.0,88.2121,88.3829,88.1362,88.3259,19393.0
2023-08-18 13:30:00,93.08,93.09,92.85,92.91,15636.0,88.3164,88.3259,88.0982,88.1551,15636.0
2023-08-18 14:00:00,92.91,93.07,92.74,93.03,22760.0,88.1551,88.3069,87.9938,88.269,22760.0
2023-08-18 14:30:00,93.03,93.16,92.84,92.95,23210.0,88.269,88.3923,88.0887,88.1931,23210.0
2023-08-18 15:00:00,92.95,93.09,92.83,93.08,28514.0,88.1931,88.3259,88.0792,88.3164,28514.0
2023-08-18 15:30:00,93.07,93.33,92.85,92.96,124637.0,88.3069,88.5536,88.0982,88.2026,124637.0
2023-08-21 09:30:00,93.86,94.23,93.56,94.19,34811.0,89.0565,89.4076,88.7719,89.3696,34811.0
2023-08-21 10:00:00,94.15,94.64,94.0,94.37,27322.0,89.3317,89.7966,89.1893,89.5404,27322.0
2023-08-21 10:30:00,94.36,94.79,94.35,94.52,31283.0,89.5309,89.9389,89.5214,89.6827,31283.0
2023-08-21 11:00:00,94.48,94.55,93.92,94.06,21333.0,89.6448,89.7112,89.1134,89.2463,21333.0
2023-08-21 11:30:00,94.12,94.13,93.63,93.67,15037.0,89.3032,89.3127,88.8383,88.8762,15037.0
2023-08-21 12:00:00,93.67,93.85,93.62,93.65,14163.0,88.8762,89.047,88.8288,88.8573,14163.0
2023-08-21 12:30:00,93.65,93.83,93.62,93.81,11216.0,88.8573,89.028,88.8288,89.0091,11216.0
2023-08-21 13:00:00,93.8,93.84,93.67,93.8,12305.0,88.9996,89.0375,88.8762,88.9996,12305.0
2023-08-21 13:30:00,93.77,93.91,93.65,93.69,10163.0,88.9711,89.104,88.8573,88.8952,10163.0
2023-08-21 14:00:00,93.7,93.84,93.6,93.73,10305.0,88.9047,89.0375,88.8098,88.9332,10305.0
2023-08-21 14:30:00,93.74,93.95,93.69,93.82,9192.0,88.9427,89.1419,88.8952,89.0186,9192.0
2023-08-21 15:00:00,93.86,94.07,93.82,94.06,21099.0,89.0565,89.2558,89.0186,89.2463,21099.0
2023-08-21 15:30:00,93.99,94.13,93.84,94.0,118866.0,89.1799,89.3127,89.0375,89.1893,118866.0
2023-08-22 09:30:00,93.96,94.34,93.71,93.91,17270.0,89.1514,89.5119,88.9142,89.104,17270.0
2023-08-22 10:00:00,93.77,94.01,93.76,93.85,11198.0,88.9711,89.1988,88.9616,89.047,11198.0
2023-08-22 10:30:00,93.85,94.15,93.67,94.05,12031.0,89.047,89.3317,88.8762,89.2368,12031.0
2023-08-22 11:00:00,94.02,94.13,93.77,94.13,13997.0,89.2083,89.3127,88.9711,89.3127,13997.0
2023-08-22 11:30:00,94.16,94.23,93.9,93.97,21030.0,89.3412,89.4076,89.0945,89.1609,21030.0
2023-08-22 12:00:00,93.98,94.18,93.87,94.18,59109.0,89.1704,89.3601,89.066,89.3601,59109.0
2023-08-22 12:30:00,94.13,94.23,93.95,93.99,17501.0,89.3127,89.4076,89.1419,89.1799,17501.0
2023-08-22 13:00:00,94.02,94.06,93.9,93.96,11025.0,89.2083,89.2463,89.0945,89.1514,11025.0
2023-08-22 13:30:00,93.97,94.0,93.63,93.8,15724.0,89.1609,89.1893,88.8383,88.9996,15724.0
2023-08-22 14:00:00,93.76,93.98,93.71,93.96,8934.0,88.9616,89.1704,88.9142,89.1514,8934.0
2023-08-22 14:30:00,94.04,94.06,93.76,93.98,11832.0,89.2273,89.2463,88.9616,89.1704,11832.0
2023-08-22 15:00:00,94.0,94.1,93.87,93.93,17622.0,89.1893,89.2842,89.066,89.1229,17622.0
2023-08-22 15:30:00,93.91,94.12,93.84,93.99,88547.0,89.104,89.3032,89.0375,89.1799,88547.0
2023-08-23 09:30:00,93.62,94.8,93.49,94.75,34127.0,88.8288,89.9484,88.7054,89.901,34127.0
2023-08-23 10:00:00,94.8,94.88,94.17,94.18,24116.0,89.9484,90.0243,89.3506,89.3601,24116.0
2023-08-23 10:30:00,94.22,94.3,94.1,94.2,22398.0,89.3981,89.474,89.2842,89.3791,22398.0
2023-08-23 11:00:00,94.22,94.25,94.04,94.16,19475.0,89.3981,89.4266,89.2273,89.3412,19475.0
2023-08-23 11:30:00,94.19,94.33,94.03,94.33,11874.0,89.3696,89.5025,89.2178,89.5025,11874.0
2023-08-23 12:00:00,94.38,94.42,94.31,94.35,7662.0,89.5499,89.5879,89.4835,89.5214,7662.0
2023-08-23 12:30:00,94.42,94.59,94.42,94.43,5299.0,89.5879,89.7492,89.5879,89.5973,5299.0
2023-08-23 13:00:00,94.42,94.67,94.42,94.64,6571.0,89.5879,89.8251,89.5879,89.7966,6571.0
2023-08-23 13:30:00,94.68,94.79,94.62,94.75,9476.0,89.8345,89.9389,89.7776,89.901,9476.0
2023-08-23 14:00:00,94.74,94.84,94.68,94.76,13362.0,89.8915,89.9864,89.8345,89.9105,13362.0
2023-08-23 14:30:00,94.77,94.86,94.63,94.69,24480.0,89.9199,90.0053,89.7871,89.844,24480.0
2023-08-23 15:00:00,94.69,94.77,94.55,94.68,21517.0,89.844,89.9199,89.7112,89.8345,21517.0
2023-08-23 15:30:00,94.68,94.82,94.59,94.74,65662.0,89.8345,89.9674,89.7492,89.8915,65662.0
2023-08-24 09:30:00,94.21,94.61,93.85,94.61,26251.0,89.3886,89.7681,89.047,89.7681,26251.0
2023-08-24 10:00:00,94.7,94.7,94.13,94.37,20387.0,89.8535,89.8535,89.3127,89.5404,20387.0
2023-08-24 10:30:00,94.27,94.28,93.86,93.96,16922.0,89.4455,89.455,89.0565,89.1514,16922.0
2023-08-24 11:00:00,93.98,93.98,93.67,93.75,13322.0,89.1704,89.1704,88.8762,88.9521,13322.0
2023-08-24 11:30:00,93.8,93.8,93.46,93.46,3738.0,88.9996,88.9996,88.677,88.677,3738.0
2023-08-24 12:00:00,93.51,93.62,93.5,93.58,7061.0,88.7244,88.8288,88.7149,88.7908,7061.0
2023-08-24 12:30:00,93.59,93.62,93.39,93.43,9314.0,88.8003,88.8288,88.6106,88.6485,9314.0
2023-08-24 13:00:00,93.39,93.42,93.26,93.26,5902.0,88.6106,88.639,88.4872,88.4872,5902.0
2023-08-24 13:30:00,93.26,93.55,93.26,93.51,6065.0,88.4872,88.7624,88.4872,88.7244,6065.0
2023-08-24 14:00:00,93.54,93.62,93.46,93.57,8695.0,88.7529,88.8288,88.677,88.7814,8695.0
2023-08-24 14:30:00,93.56,93.56,93.33,93.49,5997.0,88.7719,88.7719,88.5536,88.7054,5997.0
2023-08-24 15:00:00,93.5,93.59,93.35,93.42,10642.0,88.7149,88.8003,88.5726,88.639,10642.0
2023-08-24 15:30:00,93.41,93.45,93.1,93.22,58698.0,88.6295,88.6675,88.3354,88.4493,58698.0
2023-08-25 09:30:00,93.53,94.16,93.31,94.16,34553.0,88.7434,89.3412,88.5347,89.3412,34553.0
2023-08-25 10:00:00,94.32,94.33,93.33,93.39,17430.0,89.493,89.5025,88.5536,88.6106,17430.0
2023-08-25 10:30:00,93.28,93.37,92.57,92.57,14143.0,88.5062,88.5916,87.8325,87.8325,14143.0
2023-08-25 11:00:00,92.59,93.23,92.41,93.23,14002.0,87.8515,88.4588,87.6807,88.4588,14002.0
2023-08-25 11:30:00,93.38,93.63,93.02,93.04,11669.0,88.6011,88.8383,88.2595,88.2785,11669.0
2023-08-25 12:00:00,93.09,93.73,93.04,93.69,10382.0,88.3259,88.9332,88.2785,88.8952,10382.0
2023-08-25 12:30:00,93.74,93.76,93.57,93.71,9047.0,88.9427,88.9616,88.7814,88.9142,9047.0
2023-08-25 13:00:00,93.75,93.81,93.57,93.67,9245.0,88.9521,89.0091,88.7814,88.8762,9245.0
2023-08-25 13:30:00,93.69,93.92,93.63,93.92,12334.0,88.8952,89.1134,88.8383,89.1134,12334.0
2023-08-25 14:00:00,93.94,94.34,93.92,94.34,10938.0,89.1324,89.5119,89.1134,89.5119,10938.0
2023-08-25 14:30:00,94.37,94.62,94.27,94.56,12833.0,89.5404,89.7776,89.4455,89.7207,12833.0
2023-08-25 15:00:00,94.58,94.61,94.22,94.43,14561.0,89.7397,89.7681,89.3981,89.5973,14561.0
2023-08-25 15:30:00,94.41,94.43,93.93,93.98,75339.0,89.5784,89.5973,89.1229,89.1704,75339.0
2023-08-28 09:30:00,94.38,95.31,94.38,95.29,39570.0,89.5499,90.4323,89.5499,90.4133,39570.0
2023-08-28 10:00:00,95.34,95.5,95.21,95.31,18327.0,90.4608,90.6126,90.3374,90.4323,18327.0
2023-08-28 10:30:00,95.28,95.43,95.11,95.4,11140.0,90.4038,90.5462,90.2425,90.5177,11140.0
2023-08-28 11:00:00,95.4,95.41,95.08,95.08,12260.0,90.5177,90.5272,90.2141,90.2141,12260.0
2023-08-28 11:30:00,95.16,95.31,94.98,95.23,17464.0,90.29,90.4323,90.1192,90.3564,17464.0
2023-08-28 12:00:00,95.22,95.39,94.98,95.09,11913.0,90.3469,90.5082,90.1192,90.2236,11913.0
2023-08-28 12:30:00,95.11,95.25,95.08,95.23,8123.0,90.2425,90.3754,90.2141,90.3564,8123.0
2023-08-28 13:00:00,95.23,95.33,95.08,95.26,10836.0,90.3564,90.4513,90.2141,90.3849,10836.0
2023-08-28 13:30:00,95.27,95.28,94.94,95.05,14165.0,90.3944,90.4038,90.0812,90.1856,14165.0
2023-08-28 14:00:00,95.05,95.07,94.88,94.94,15422.0,90.1856,90.2046,90.0243,90.0812,15422.0
2023-08-28 14:30:00,94.95,95.23,94.95,95.18,21209.0,90.0907,90.3564,90.0907,90.309,21209.0
2023-08-28 15:00:00,95.18,95.22,95.04,95.16,18613.0,90.309,90.3469,90.1761,90.29,18613.0
2023-08-28 15:30:00,95.14,95.44,95.04,95.06,64639.0,90.271,90.5557,90.1761,90.1951,64639.0
2023-08-29 09:30:00,95.01,95.48,95.0,95.42,20646.0,90.1477,90.5936,90.1382,90.5367,20646.0
2023-08-29 10:00:00,95.61,95.99,95.53,95.79,10605.0,90.717,91.0775,90.641,90.8877,10605.0
2023-08-29 10:30:00,95.86,95.93,95.65,95.73,16565.0,90.9542,91.0206,90.7549,90.8308,16565.0
2023-08-29 11:00:00,95.72,96.58,95.72,96.58,12905.0,90.8213,91.6373,90.8213,91.6373,12905.0
2023-08-29 11:30:00,96.58,96.97,96.58,96.97,12407.0,91.6373,92.0074,91.6373,92.0074,12407.0
2023-08-29 12:00:00,97.03,97.03,96.84,96.9,15726.0,92.0643,92.0643,91.884,91.9409,15726.0
2023-08-29 12:30:00,96.9,96.99,96.78,96.92,23904.0,91.9409,92.0263,91.8271,91.9599,23904.0
2023-08-29 13:00:00,96.89,96.92,96.64,96.73,7335.0,91.9314,91.9599,91.6942,91.7796,7335.0
2023-08-29 13:30:00,96.73,96.76,96.5,96.59,9643.0,91.7796,91.8081,91.5614,91.6468,9643.0
2023-08-29 14:00:00,96.61,96.72,96.55,96.7,11355.0,91.6658,91.7701,91.6088,91.7512,11355.0
2023-08-29 14:30:00,96.68,96.97,96.68,96.89,11568.0,91.7322,92.0074,91.7322,91.9314,11568.0
2023-08-29 15:00:00,96.86,97.27,96.82,97.24,31586.0,91.903,92.292,91.865,92.2635,31586.0
2023-08-29 15:30:00,97.21,97.25,96.93,97.21,78566.0,92.2351,92.273,91.9694,92.2351,78566.0
2023-08-30 09:30:00,97.07,98.34,96.99,98.34,35467.0,92.1022,93.3072,92.0263,93.3072,35467.0
2023-08-30 10:00:00,98.42,98.45,97.51,97.63,24420.0,93.3831,93.4116,92.5197,92.6336,24420.0
2023-08-30 10:30:00,97.76,97.94,97.68,97.73,11196.0,92.7569,92.9277,92.681,92.7285,11196.0
2023-08-30 11:00:00,97.71,97.83,97.58,97.7,8528.0,92.7095,92.8233,92.5861,92.7,8528.0
2023-08-30 11:30:00,97.68,98.11,97.68,98.08,13399.0,92.681,93.089,92.681,93.0605,13399.0
2023-08-30 12:00:00,98.14,98.2,97.98,98.04,15830.0,93.1175,93.1744,92.9657,93.0226,15830.0
2023-08-30 12:30:00,98.1,98.11,97.93,98.04,12574.0,93.0795,93.089,92.9182,93.0226,12574.0
2023-08-30 13:00:00,98.04,98.04,97.78,97.79,6790.0,93.0226,93.0226,92.7759,92.7854,6790.0
2023-08-30 13:30:00,97.79,97.89,97.43,97.49,13358.0,92.7854,92.8803,92.4438,92.5007,13358.0
2023-08-30 14:00:00,97.45,97.56,97.27,97.27,9536.0,92.4628,92.5672,92.292,92.292,9536.0
2023-08-30 14:30:00,97.3,97.45,97.28,97.41,8000.0,92.3205,92.4628,92.3015,92.4248,8000.0
2023-08-30 15:00:00,97.48,97.64,97.46,97.53,12149.0,92.4913,92.6431,92.4723,92.5387,12149.0
2023-08-30 15:30:00,97.52,97.57,97.36,97.55,68919.0,92.5292,92.5766,92.3774,92.5577,68919.0
2023-08-31 09:30:00,97.67,98.32,97.67,98.11,18997.0,92.6715,93.2883,92.6715,93.089,18997.0
2023-08-31 10:00:00,98.09,98.43,97.92,98.06,33018.0,93.07,93.3926,92.9087,93.0416,33018.0
2023-08-31 10:30:00,98.06,98.37,97.86,97.92,70413.0,93.0416,93.3357,92.8518,92.9087,70413.0
2023-08-31 11:00:00,98.03,98.03,97.68,97.98,37109.0,93.0131,93.0131,92.681,92.9657,37109.0
2023-08-31 11:30:00,97.94,98.36,97.89,98.1,12231.0,92.9277,93.3262,92.8803,93.0795,12231.0
2023-08-31 12:00:00,98.15,98.21,97.99,98.04,8090.0,93.127,93.1839,92.9752,93.0226,8090.0
2023-08-31 12:30:00,97.97,97.99,97.68,97.85,4860.0,92.9562,92.9752,92.681,92.8423,4860.0
2023-08-31 13:00:00,97.9,98.1,97.84,98.03,8766.0,92.8898,93.0795,92.8328,93.0131,8766.0
2023-08-31 13:30:00,98.03,98.03,97.89,97.99,8027.0,93.0131,93.0131,92.8803,92.9752,8027.0
2023-08-31 14:00:00,98.0,98.15,97.96,98.08,19246.0,92.9846,93.127,92.9467,93.0605,19246.0
2023-08-31 14:30:00,98.01,98.07,97.71,97.72,10531.0,92.9941,93.0511,92.7095,92.719,10531.0
2023-08-31 15:00:00,97.73,97.94,97.69,97.81,14061.0,92.7285,92.9277,92.6905,92.8044,14061.0
2023-08-31 15:30:00,97.78,97.86,97.49,97.62,74427.0,92.7759,92.8518,92.5007,92.6241,74427.0
2023-09-01 09:30:00,96.96,97.69,96.7,97.69,77083.0,91.9979,92.6905,91.7512,92.6905,77083.0
2023-09-01 10:00:00,97.71,98.08,97.55,97.85,72255.0,92.7095,93.0605,92.5577,92.8423,72255.0
2023-09-01 10:30:00,97.86,98.17,97.69,97.88,62386.0,92.8518,93.1459,92.6905,92.8708,62386.0
2023-09-01 11:00:00,97.89,97.91,97.24,97.24,42852.0,92.8803,92.8992,92.2635,92.2635,42852.0
2023-09-01 11:30:00,97.27,97.58,97.22,97.49,14703.0,92.292,92.5861,92.2446,92.5007,14703.0
2023-09-01 12:00:00,97.47,98.03,97.45,97.99,10722.0,92.4818,93.0131,92.4628,92.9752,10722.0
2023-09-01 12:30:00,97.91,98.22,97.88,98.19,7745.0,92.8992,93.1934,92.8708,93.1649,7745.0
2023-09-01 13:00:00,98.18,98.19,97.98,97.98,7073.0,93.1554,93.1649,92.9657,92.9657,7073.0
2023-09-01 13:30:00,97.98,98.33,97.98,98.3,16629.0,92.9657,93.2978,92.9657,93.2693,16629.0
2023-09-01 14:00:00,98.3,98.43,98.17,98.3,15911.0,93.2693,93.3926,93.1459,93.2693,15911.0
2023-09-01 14:30:00,98.29,98.49,98.09,98.49,32987.0,93.2598,93.4496,93.07,93.4496,32987.0
2023-09-01 15:00:00,98.49,98.8,98.49,98.73,53505.0,93.4496,93.7437,93.4496,93.6773,53505.0
2023-09-01 15:30:00,98.73,98.85,98.39,98.7,107611.0,93.6773,93.7911,93.3547,93.6488,107611.0
2023-09-05 09:30:00,98.06,98.44,97.13,97.74,55851.0,93.0416,93.4021,92.1592,92.7379,55851.0
2023-09-05 10:00:00,97.79,98.21,97.4,98.04,54077.0,92.7854,93.1839,92.4153,93.0226,54077.0
2023-09-05 10:30:00,98.0,98.35,97.94,98.21,44914.0,92.9846,93.3167,92.9277,93.1839,44914.0
2023-09-05 11:00:00,98.13,98.46,97.68,97.88,63068.0,93.108,93.4211,92.681,92.8708,63068.0
2023-09-05 11:30:00,97.67,98.34,97.67,98.0,10460.0,92.6715,93.3072,92.6715,92.9846,10460.0
2023-09-05 12:00:00,98.0,98.44,97.95,98.44,7851.0,92.9846,93.4021,92.9372,93.4021,7851.0
2023-09-05 12:30:00,98.44,98.48,98.13,98.17,15338.0,93.4021,93.4401,93.108,93.1459,15338.0
2023-09-05 13:00:00,98.15,98.15,97.69,97.76,18960.0,93.127,93.127,92.6905,92.7569,18960.0
2023-09-05 13:30:00,97.8,98.0,97.73,97.78,16837.0,92.7949,92.9846,92.7285,92.7759,16837.0
2023-09-05 14:00:00,97.79,98.11,97.58,98.07,29754.0,92.7854,93.089,92.5861,93.0511,29754.0
2023-09-05 14:30:00,98.05,98.39,97.97,98.31,26817.0,93.0321,93.3547,92.9562,93.2788,26817.0
2023-09-05 15:00:00,98.33,98.43,98.13,98.33,39096.0,93.2978,93.3926,93.108,93.2978,39096.0
2023-09-05 15:30:00,98.34,98.51,98.2,98.33,116305.0,93.3072,93.4685,93.1744,93.2978,116305.0
2023-09-06 09:30:00,97.99,99.48,97.75,99.48,63288.0,93.5965,95.0197,93.3673,95.0197,63288.0
2023-09-06 10:00:00,99.38,99.61,98.89,99.0,67675.0,94.9242,95.1439,94.4561,94.5612,67675.0
2023-09-06 10:30:00,99.02,99.11,98.54,98.77,39708.0,94.5803,94.6663,94.1218,94.3415,39708.0
2023-09-06 11:00:00,98.78,98.91,98.53,98.74,93173.0,94.3511,94.4752,94.1123,94.3129,93173.0
2023-09-06 11:30:00,98.77,98.87,98.28,98.61,28312.0,94.3415,94.437,93.8735,94.1887,28312.0
2023-09-06 12:00:00,98.56,98.59,98.19,98.48,17008.0,94.1409,94.1696,93.7875,94.0645,17008.0
2023-09-06 12:30:00,98.49,98.68,98.45,98.49,17378.0,94.0741,94.2556,94.0359,94.0741,17378.0
2023-09-06 13:00:00,98.51,98.54,98.2,98.42,17840.0,94.0932,94.1218,93.7971,94.0072,17840.0
2023-09-06 13:30:00,98.41,98.85,98.35,98.74,26719.0,93.9977,94.4179,93.9404,94.3129,26719.0
2023-09-06 14:00:00,98.73,98.83,98.53,98.83,29510.0,94.3033,94.3988,94.1123,94.3988,29510.0
2023-09-06 14:30:00,98.86,99.17,98.64,98.77,40470.0,94.4275,94.7236,94.2173,94.3415,40470.0
2023-09-06 15:00:00,98.79,99.03,98.46,98.47,33413.0,94.3606,94.5899,94.0454,94.055,33413.0
2023-09-06 15:30:00,98.42,99.02,98.39,98.76,141085.0,94.0072,94.5803,93.9786,94.332,141085.0
2023-09-07 09:30:00,97.32,97.91,97.19,97.4,72500.0,92.9565,93.5201,92.8324,93.0329,72500.0
2023-09-07 10:00:00,97.36,97.59,96.95,97.46,53855.0,92.9947,93.2144,92.6031,93.0903,53855.0
2023-09-07 10:30:00,97.46,97.82,97.23,97.76,39549.0,93.0903,93.4341,92.8706,93.3768,39549.0
2023-09-07 11:00:00,97.73,98.11,97.39,98.01,33714.0,93.3482,93.7111,93.0234,93.6156,33714.0
2023-09-07 11:30:00,98.03,98.22,97.84,97.94,11590.0,93.6347,93.8162,93.4532,93.5487,11590.0
2023-09-07 12:00:00,97.95,98.37,97.94,98.36,10190.0,93.5583,93.9595,93.5487,93.9499,10190.0
2023-09-07 12:30:00,98.4,98.4,98.07,98.17,14869.0,93.9881,93.9881,93.6729,93.7684,14869.0
2023-09-07 13:00:00,98.14,98.58,98.13,98.55,33975.0,93.7398,94.16,93.7302,94.1314,33975.0
2023-09-07 13:30:00,98.57,98.75,98.49,98.72,43783.0,94.1505,94.3224,94.0741,94.2938,43783.0
2023-09-07 14:00:00,98.73,99.03,98.7,98.75,53562.0,94.3033,94.5899,94.2747,94.3224,53562.0
2023-09-07 14:30:00,98.75,98.89,98.7,98.78,39461.0,94.3224,94.4561,94.2747,94.3511,39461.0
2023-09-07 15:00:00,98.77,98.91,98.62,98.9,33372.0,94.3415,94.4752,94.1982,94.4657,33372.0
2023-09-07 15:30:00,98.9,98.91,98.57,98.62,137413.0,94.4657,94.4752,94.1505,94.1982,137413.0
2023-09-08 09:30:00,98.77,99.04,97.03,97.1,200319.0,94.3415,94.5994,92.6795,92.7464,200319.0
2023-09-08 10:00:00,97.13,98.46,97.07,98.23,68320.0,92.7751,94.0454,92.7177,93.8257,68320.0
2023-09-08 10:30:00,98.24,98.55,98.16,98.22,49916.0,93.8353,94.1314,93.7589,93.8162,49916.0
2023-09-08 11:00:00,98.22,98.4,98.17,98.29,70294.0,93.8162,93.9881,93.7684,93.883,70294.0
2023-09-08 11:30:00,98.27,98.76,98.27,98.69,29004.0,93.8639,94.332,93.8639,94.2651,29004.0
2023-09-08 12:00:00,98.73,99.05,98.62,98.64,84742.0,94.3033,94.609,94.1982,94.2173,84742.0
2023-09-08 12:30:00,98.65,98.77,98.48,98.58,59040.0,94.2269,94.3415,94.0645,94.16,59040.0
2023-09-08 13:00:00,98.62,98.68,98.45,98.52,57841.0,94.1982,94.2556,94.0359,94.1027,57841.0
2023-09-08 13:30:00,98.52,98.68,98.46,98.53,45164.0,94.1027,94.2556,94.0454,94.1123,45164.0
2023-09-08 14:00:00,98.55,98.67,98.31,98.46,35836.0,94.1314,94.246,93.9021,94.0454,35836.0
2023-09-08 14:30:00,98.43,98.75,98.42,98.67,69594.0,94.0168,94.3224,94.0072,94.246,69594.0
2023-09-08 15:00:00,98.66,98.9,98.49,98.79,65997.0,94.2365,94.4657,94.0741,94.3606,65997.0
2023-09-08 15:30:00,98.8,99.29,98.76,99.2,172489.0,94.3702,94.8382,94.332,94.7522,172489.0
2023-09-11 09:30:00,99.71,100.16,99.27,99.27,47404.0,95.2394,95.6692,94.8191,94.8191,47404.0
2023-09-11 10:00:00,99.23,99.33,99.0,99.31,22834.0,94.7809,94.8764,94.5612,94.8573,22834.0
2023-09-11 10:30:00,99.3,99.77,99.27,99.4,24091.0,94.8478,95.2967,94.8191,94.9433,24091.0
2023-09-11 11:00:00,99.34,99.49,99.24,99.3,16452.0,94.886,95.0292,94.7904,94.8478,16452.0
2023-09-11 11:30:00,99.18,99.19,98.76,99.02,16466.0,94.7331,94.7427,94.332,94.5803,16466.0
2023-09-11 12:00:00,99.01,99.51,99.01,99.37,23256.0,94.5708,95.0483,94.5708,94.9146,23256.0
2023-09-11 12:30:00,99.37,99.52,99.17,99.44,13147.0,94.9146,95.0579,94.7236,94.9815,13147.0
2023-09-11 13:00:00,99.45,99.57,99.3,99.52,10812.0,94.991,95.1057,94.8478,95.0579,10812.0
2023-09-11 13:30:00,99.56,99.58,99.42,99.55,11697.0,95.0961,95.1152,94.9624,95.0865,11697.0
2023-09-11 14:00:00,99.6,99.6,99.43,99.53,19101.0,95.1343,95.1343,94.9719,95.0674,19101.0
2023-09-11 14:30:00,99.5,99.55,99.37,99.45,15943.0,95.0388,95.0865,94.9146,94.991,15943.0
2023-09-11 15:00:00,99.43,99.48,99.25,99.3,25743.0,94.9719,95.0197,94.8,94.8478,25743.0
2023-09-11 15:30:00,99.32,99.45,99.09,99.33,104092.0,94.8669,94.991,94.6472,94.8764,104092.0
2023-09-12 09:30:00,98.54,100.84,98.45,100.84,80343.0,94.1218,96.3187,94.0359,96.3187,80343.0
2023-09-12 10:00:00,100.87,101.09,100.53,100.72,53100.0,96.3474,96.5575,96.0226,96.2041,53100.0
2023-09-12 10:30:00,100.7,100.7,99.98,100.0,28088.0,96.185,96.185,95.4973,95.5164,28088.0
2023-09-12 11:00:00,100.0,100.04,99.73,99.92,49490.0,95.5164,95.5546,95.2585,95.44,49490.0
2023-09-12 11:30:00,99.93,100.32,99.89,100.17,19345.0,95.4495,95.822,95.4113,95.6788,19345.0
2023-09-12 12:00:00,100.14,100.16,99.75,99.75,19016.0,95.6501,95.6692,95.2776,95.2776,19016.0
2023-09-12 12:30:00,99.68,99.73,99.28,99.34,18718.0,95.2107,95.2585,94.8287,94.886,18718.0
2023-09-12 13:00:00,99.36,99.5,99.25,99.36,21368.0,94.9051,95.0388,94.8,94.9051,21368.0
2023-09-12 13:30:00,99.38,99.72,99.32,99.47,22285.0,94.9242,95.2489,94.8669,95.0101,22285.0
2023-09-12 14:00:00,99.46,99.64,99.19,99.61,24423.0,95.0006,95.1725,94.7427,95.1439,24423.0
2023-09-12 14:30:00,99.57,99.65,99.08,99.2,31515.0,95.1057,95.1821,94.6376,94.7522,31515.0
2023-09-12 15:00:00,99.18,99.18,98.88,98.88,22433.0,94.7331,94.7331,94.4466,94.4466,22433.0
2023-09-12 15:30:00,98.86,99.16,98.83,98.87,132597.0,94.4275,94.714,94.3988,94.437,132597.0
2023-09-13 09:30:00,97.8,98.37,97.77,98.23,93200.0,93.415,93.9595,93.3864,93.8257,93200.0
2023-09-13 10:00:00,98.23,98.23,97.91,97.96,50364.0,93.8257,93.8257,93.5201,93.5678,50364.0
2023-09-13 10:30:00,97.96,98.37,97.96,97.97,39936.0,93.5678,93.9595,93.5678,93.5774,39936.0
2023-09-13 11:00:00,97.9,97.9,97.27,97.46,49858.0,93.5105,93.5105,92.9088,93.0903,49858.0
2023-09-13 11:30:00,97.44,97.81,97.44,97.68,12440.0,93.0712,93.4246,93.0712,93.3004,12440.0
2023-09-13 12:00:00,97.7,97.8,97.47,97.56,11697.0,93.3195,93.415,93.0998,93.1858,11697.0
2023-09-13 12:30:00,97.6,97.76,97.59,97.76,7227.0,93.224,93.3768,93.2144,93.3768,7227.0
2023-09-13 13:00:00,97.72,97.73,96.98,97.23,47603.0,93.3386,93.3482,92.6318,92.8706,47603.0
2023-09-13 13:30:00,97.23,97.52,96.84,96.91,24974.0,92.8706,93.1476,92.4981,92.5649,24974.0
2023-09-13 14:00:00,96.95,96.98,96.51,96.79,14396.0,92.6031,92.6318,92.1829,92.4503,14396.0
2023-09-13 14:30:00,96.76,96.95,96.52,96.6,57882.0,92.4216,92.6031,92.1924,92.2688,57882.0
2023-09-13 15:00:00,96.58,97.11,96.42,97.1,56714.0,92.2497,92.7559,92.0969,92.7464,56714.0
2023-09-13 15:30:00,97.05,97.43,97.02,97.37,113978.0,92.6986,93.0616,92.67,93.0043,113978.0
2023-09-14 09:30:00,94.72,96.34,94.61,95.31,158527.0,90.4731,92.0205,90.368,91.0367,158527.0
2023-09-14 10:00:00,95.31,95.39,94.71,94.84,63865.0,91.0367,91.1131,90.4636,90.5877,63865.0
2023-09-14 10:30:00,94.87,95.32,94.69,95.22,58902.0,90.6164,91.0462,90.4445,90.9507,58902.0
2023-09-14 11:00:00,95.23,95.4,94.81,94.9,53638.0,90.9602,91.1226,90.5591,90.645,53638.0
2023-09-14 11:30:00,94.91,94.92,94.64,94.87,27015.0,90.6546,90.6641,90.3967,90.6164,27015.0
2023-09-14 12:00:00,94.88,95.15,94.78,94.92,19083.0,90.6259,90.8838,90.5304,90.6641,19083.0
2023-09-14 12:30:00,94.9,95.08,94.88,95.06,14579.0,90.645,90.817,90.6259,90.7979,14579.0
2023-09-14 13:00:00,95.09,95.53,95.06,95.34,22797.0,90.8265,91.2468,90.7979,91.0653,22797.0
2023-09-14 13:30:00,95.37,95.47,95.3,95.3,14098.0,91.094,91.1895,91.0271,91.0271,14098.0
2023-09-14 14:00:00,95.3,95.38,95.15,95.31,17401.0,91.0271,91.1035,90.8838,91.0367,17401.0
2023-09-14 14:30:00,95.3,95.67,95.3,95.65,23005.0,91.0271,91.3805,91.0271,91.3614,23005.0
2023-09-14 15:00:00,95.68,95.92,95.68,95.8,29642.0,91.3901,91.6193,91.3901,91.5047,29642.0
2023-09-14 15:30:00,95.8,96.14,95.75,96.12,128669.0,91.5047,91.8294,91.4569,91.8103,128669.0
2023-09-15 09:30:00,95.09,96.83,95.04,96.11,141577.0,90.8265,92.4885,90.7788,91.8008,141577.0
2023-09-15 10:00:00,96.18,97.21,96.18,97.09,68436.0,91.8676,92.8515,91.8676,92.7368,68436.0
2023-09-15 10:30:00,97.04,97.04,96.38,96.48,61522.0,92.6891,92.6891,92.0587,92.1542,61522.0
2023-09-15 11:00:00,96.45,96.99,96.38,96.94,88095.0,92.1255,92.6413,92.0587,92.5936,88095.0
2023-09-15 11:30:00,96.94,97.36,96.84,96.87,37590.0,92.5936,92.9947,92.4981,92.5267,37590.0
2023-09-15 12:00:00,96.86,97.07,96.74,96.74,18167.0,92.5172,92.7177,92.4025,92.4025,18167.0
2023-09-15 12:30:00,96.7,97.03,96.67,96.81,18721.0,92.3643,92.6795,92.3357,92.4694,18721.0
2023-09-15 13:00:00,96.84,96.84,96.23,96.42,13259.0,92.4981,92.4981,91.9154,92.0969,13259.0
2023-09-15 13:30:00,96.39,96.63,96.28,96.58,15252.0,92.0682,92.2975,91.9632,92.2497,15252.0
2023-09-15 14:00:00,96.55,96.62,96.46,96.51,15087.0,92.2211,92.2879,92.1351,92.1829,15087.0
2023-09-15 14:30:00,96.54,96.74,96.49,96.72,17959.0,92.2115,92.4025,92.1637,92.3834,17959.0
2023-09-15 15:00:00,96.67,96.87,96.51,96.86,21836.0,92.3357,92.5267,92.1829,92.5172,21836.0
2023-09-15 15:30:00,96.87,97.2,96.81,97.06,138778.0,92.5267,92.8419,92.4694,92.7082,138778.0
2023-09-18 09:30:00,95.52,96.03,94.99,95.13,53884.0,91.2372,91.7244,90.731,90.8647,53884.0
2023-09-18 10:00:00,95.18,95.44,95.01,95.27,25689.0,90.9125,91.1608,90.7501,90.9984,25689.0
2023-09-18 10:30:00,95.19,95.45,95.05,95.26,21728.0,90.922,91.1704,90.7883,90.9889,21728.0
2023-09-18 11:00:00,95.31,95.43,95.15,95.3,32844.0,91.0367,91.1513,90.8838,91.0271,32844.0
2023-09-18 11:30:00,95.35,95.41,95.0,95.28,11584.0,91.0749,91.1322,90.7406,91.008,11584.0
2023-09-18 12:00:00,95.27,95.27,94.89,95.06,8690.0,90.9984,90.9984,90.6355,90.7979,8690.0
2023-09-18 12:30:00,95.11,95.32,95.08,95.09,11653.0,90.8456,91.0462,90.817,90.8265,11653.0
2023-09-18 13:00:00,95.12,95.38,95.07,95.21,16115.0,90.8552,91.1035,90.8074,90.9411,16115.0
2023-09-18 13:30:00,95.23,95.44,95.21,95.35,61723.0,90.9602,91.1608,90.9411,91.0749,61723.0
2023-09-18 14:00:00,95.32,95.33,95.16,95.26,22405.0,91.0462,91.0558,90.8934,90.9889,22405.0
2023-09-18 14:30:00,95.25,95.45,95.21,95.31,21033.0,90.9793,91.1704,90.9411,91.0367,21033.0
2023-09-18 15:00:00,95.29,95.37,95.17,95.37,35170.0,91.0176,91.094,90.9029,91.094,35170.0
2023-09-18 15:30:00,95.4,95.55,95.0,95.04,138065.0,91.1226,91.2659,90.7406,90.7788,138065.0
2023-09-19 09:30:00,94.89,95.57,94.64,94.95,51649.0,90.6355,91.285,90.3967,90.6928,51649.0
2023-09-19 10:00:00,94.99,94.99,94.48,94.61,19852.0,90.731,90.731,90.2439,90.368,19852.0
2023-09-19 10:30:00,94.65,94.75,94.38,94.4,19157.0,90.4062,90.5018,90.1484,90.1675,19157.0
2023-09-19 11:00:00,94.36,94.45,94.2,94.38,16673.0,90.1292,90.2152,89.9764,90.1484,16673.0
2023-09-19 11:30:00,94.37,94.68,94.36,94.68,10621.0,90.1388,90.4349,90.1292,90.4349,10621.0
2023-09-19 12:00:00,94.68,94.81,94.51,94.69,17253.0,90.4349,90.5591,90.2725,90.4445,17253.0
2023-09-19 12:30:00,94.68,94.74,94.48,94.65,6374.0,90.4349,90.4922,90.2439,90.4062,6374.0
2023-09-19 13:00:00,94.77,94.98,94.73,94.93,66279.0,90.5209,90.7215,90.4827,90.6737,66279.0
2023-09-19 13:30:00,94.98,95.14,94.91,95.06,8083.0,90.7215,90.8743,90.6546,90.7979,8083.0
2023-09-19 14:00:00,95.01,95.36,95.0,95.34,15964.0,90.7501,91.0844,90.7406,91.0653,15964.0
2023-09-19 14:30:00,95.34,95.51,95.2,95.2,18269.0,91.0653,91.2277,90.9316,90.9316,18269.0
2023-09-19 15:00:00,95.19,95.19,94.93,95.08,32351.0,90.922,90.922,90.6737,90.817,32351.0
2023-09-19 15:30:00,95.06,95.33,94.93,95.11,84128.0,90.7979,91.0558,90.6737,90.8456,84128.0
2023-09-20 09:30:00,97.48,97.66,97.17,97.59,27513.0,93.1094,93.2813,92.8133,93.2144,27513.0
2023-09-20 10:00:00,97.54,97.7,97.35,97.35,12898.0,93.1667,93.3195,92.9852,92.9852,12898.0
2023-09-20 10:30:00,97.32,97.5,97.14,97.17,17734.0,92.9565,93.1285,92.7846,92.8133,17734.0
2023-09-20 11:00:00,97.2,97.4,96.98,97.18,30408.0,92.8419,93.0329,92.6318,92.8228,30408.0
2023-09-20 11:30:00,97.19,97.19,96.97,97.06,8154.0,92.8324,92.8324,92.6222,92.7082,8154.0
2023-09-20 12:00:00,97.06,97.1,96.71,96.87,12003.0,92.7082,92.7464,92.3739,92.5267,12003.0
2023-09-20 12:30:00,96.9,96.94,96.73,96.77,6828.0,92.5554,92.5936,92.393,92.4312,6828.0
2023-09-20 13:00:00,96.81,97.14,96.79,97.02,14028.0,92.4694,92.7846,92.4503,92.67,14028.0
2023-09-20 13:30:00,97.02,97.1,96.78,96.84,6398.0,92.67,92.7464,92.4407,92.4981,6398.0
2023-09-20 14:00:00,96.82,96.92,96.37,96.76,13090.0,92.479,92.5745,92.0491,92.4216,13090.0
2023-09-20 14:30:00,96.66,96.87,96.4,96.45,17656.0,92.3261,92.5267,92.0778,92.1255,17656.0
2023-09-20 15:00:00,96.43,96.51,96.01,96.23,17458.0,92.1064,92.1829,91.7053,91.9154,17458.0
2023-09-20 15:30:00,96.25,96.31,95.83,95.84,67609.0,91.9345,91.9918,91.5333,91.5429,67609.0
2023-09-21 09:30:00,95.49,96.06,95.42,95.48,47364.0,91.2086,91.753,91.1417,91.199,47364.0
2023-09-21 10:00:00,95.48,96.11,95.37,95.97,21276.0,91.199,91.8008,91.094,91.6671,21276.0
2023-09-21 10:30:00,95.99,96.4,95.82,95.88,24438.0,91.6862,92.0778,91.5238,91.5811,24438.0
2023-09-21 11:00:00,95.89,96.0,95.66,95.75,28229.0,91.5906,91.6957,91.371,91.4569,28229.0
2023-09-21 11:30:00,95.79,96.43,95.79,96.25,23819.0,91.4951,92.1064,91.4951,91.9345,23819.0
2023-09-21 12:00:00,96.2,96.25,95.93,96.17,14338.0,91.8868,91.9345,91.6289,91.8581,14338.0
2023-09-21 12:30:00,96.17,96.23,95.74,95.79,8558.0,91.8581,91.9154,91.4474,91.4951,8558.0
2023-09-21 13:00:00,95.75,96.1,95.72,96.09,6703.0,91.4569,91.7912,91.4283,91.7817,6703.0
2023-09-21 13:30:00,96.05,96.29,96.05,96.29,12916.0,91.7435,91.9727,91.7435,91.9727,12916.0
2023-09-21 14:00:00,96.28,96.33,96.1,96.16,12406.0,91.9632,92.0109,91.7912,91.8485,12406.0
2023-09-21 14:30:00,96.15,96.23,96.07,96.2,49641.0,91.839,91.9154,91.7626,91.8868,49641.0
2023-09-21 15:00:00,96.2,96.34,96.11,96.23,47614.0,91.8868,92.0205,91.8008,91.9154,47614.0
2023-09-21 15:30:00,96.22,96.26,95.4,95.4,151440.0,91.9059,91.9441,91.1226,91.1226,151440.0
2023-09-22 09:30:00,96.55,97.46,96.45,97.17,65450.0,92.2211,93.0903,92.1255,92.8133,65450.0
2023-09-22 10:00:00,97.15,97.34,96.83,97.11,30857.0,92.7942,92.9756,92.4885,92.7559,30857.0
2023-09-22 10:30:00,97.12,97.3,96.91,96.97,32381.0,92.7655,92.9374,92.5649,92.6222,32381.0
2023-09-22 11:00:00,96.97,97.02,96.44,96.58,18119.0,92.6222,92.67,92.116,92.2497,18119.0
2023-09-22 11:30:00,96.58,96.58,95.99,96.0,7530.0,92.2497,92.2497,91.6862,91.6957,7530.0
2023-09-22 12:00:00,95.99,96.18,95.95,96.03,8944.0,91.6862,91.8676,91.648,91.7244,8944.0
2023-09-22 12:30:00,96.0,96.21,95.99,96.08,8941.0,91.6957,91.8963,91.6862,91.7721,8941.0
2023-09-22 13:00:00,96.09,96.14,95.72,95.73,7912.0,91.7817,91.8294,91.4283,91.4378,7912.0
2023-09-22 13:30:00,95.75,95.95,95.64,95.86,10463.0,91.4569,91.648,91.3519,91.562,10463.0
2023-09-22 14:00:00,95.86,95.93,95.71,95.76,12705.0,91.562,91.6289,91.4187,91.4665,12705.0
2023-09-22 14:30:00,95.77,95.84,95.7,95.78,15427.0,91.476,91.5429,91.4092,91.4856,15427.0
2023-09-22 15:00:00,95.75,96.14,95.73,96.06,13902.0,91.4569,91.8294,91.4378,91.753,13902.0
2023-09-22 15:30:00,96.04,96.14,95.52,95.65,78617.0,91.7339,91.8294,91.2372,91.3614,78617.0
2023-09-25 09:30:00,95.0,96.37,95.0,96.37,31418.0,90.7406,92.0491,90.7406,92.0491,31418.0
2023-09-25 10:00:00,96.41,96.84,96.34,96.49,25247.0,92.0873,92.4981,92.0205,92.1637,25247.0
2023-09-25 10:30:00,96.45,97.02,96.45,96.7,25553.0,92.1255,92.67,92.1255,92.3643,25553.0
2023-09-25 11:00:00,96.7,97.21,96.66,96.94,22469.0,92.3643,92.8515,92.3261,92.5936,22469.0
2023-09-25 11:30:00,96.98,97.3,96.98,97.25,6223.0,92.6318,92.9374,92.6318,92.8897,6223.0
2023-09-25 12:00:00,97.25,97.5,97.19,97.5,5947.0,92.8897,93.1285,92.8324,93.1285,5947.0
2023-09-25 12:30:00,97.48,97.52,97.08,97.13,6839.0,93.1094,93.1476,92.7273,92.7751,6839.0
2023-09-25 13:00:00,97.21,97.44,97.14,97.22,7485.0,92.8515,93.0712,92.7846,92.861,7485.0
2023-09-25 13:30:00,97.26,97.43,97.13,97.37,7378.0,92.8992,93.0616,92.7751,93.0043,7378.0
2023-09-25 14:00:00,97.41,97.5,97.31,97.43,9481.0,93.0425,93.1285,92.947,93.0616,9481.0
2023-09-25 14:30:00,97.45,97.52,97.23,97.29,11219.0,93.0807,93.1476,92.8706,92.9279,11219.0
2023-09-25 15:00:00,97.31,97.45,97.1,97.28,12596.0,92.947,93.0807,92.7464,92.9183,12596.0
2023-09-25 15:30:00,97.26,97.55,97.13,97.49,81860.0,92.8992,93.1762,92.7751,93.1189,81860.0
2023-09-26 09:30:00,97.34,97.44,96.79,96.91,19884.0,92.9756,93.0712,92.4503,92.5649,19884.0
2023-09-26 10:00:00,96.97,97.08,96.52,97.08,15172.0,92.6222,92.7273,92.1924,92.7273,15172.0
2023-09-26 10:30:00,97.0,97.02,96.66,96.83,23246.0,92.6509,92.67,92.3261,92.4885,23246.0
2023-09-26 11:00:00,96.88,96.94,96.5,96.5,17191.0,92.5363,92.5936,92.1733,92.1733,17191.0
2023-09-26 11:30:00,96.49,96.72,96.49,96.72,7520.0,92.1637,92.3834,92.1637,92.3834,7520.0
2023-09-26 12:00:00,96.75,96.92,96.64,96.78,10223.0,92.4121,92.5745,92.307,92.4407,10223.0
2023-09-26 12:30:00,96.8,96.8,96.44,96.44,6155.0,92.4598,92.4598,92.116,92.116,6155.0
2023-09-26 13:00:00,96.41,96.45,96.18,96.18,7316.0,92.0873,92.1255,91.8676,91.8676,7316.0
2023-09-26 13:30:00,96.18,96.24,95.73,95.9,4891.0,91.8676,91.925,91.4378,91.6002,4891.0
2023-09-26 14:00:00,95.89,95.89,95.6,95.61,7058.0,91.5906,91.5906,91.3137,91.3232,7058.0
2023-09-26 14:30:00,95.64,95.69,95.35,95.41,7092.0,91.3519,91.3996,91.0749,91.1322,7092.0
2023-09-26 15:00:00,95.36,95.46,95.21,95.36,9736.0,91.0844,91.1799,90.9411,91.0844,9736.0
2023-09-26 15:30:00,95.42,95.51,95.11,95.16,49773.0,91.1417,91.2277,90.8456,90.8934,49773.0
2023-09-27 09:30:00,96.81,97.25,96.33,96.64,19851.0,92.4694,92.8897,92.0109,92.307,19851.0
2023-09-27 10:00:00,96.68,96.68,96.25,96.47,9263.0,92.3452,92.3452,91.9345,92.1446,9263.0
2023-09-27 10:30:00,96.37,96.5,95.99,96.06,22461.0,92.0491,92.1733,91.6862,91.753,22461.0
2023-09-27 11:00:00,96.02,96.39,95.82,96.35,35540.0,91.7148,92.0682,91.5238,92.03,35540.0
2023-09-27 11:30:00,96.33,96.45,95.77,95.77,5507.0,92.0109,92.1255,91.476,91.476,5507.0
2023-09-27 12:00:00,95.57,95.67,95.46,95.61,13123.0,91.285,91.3805,91.1799,91.3232,13123.0
2023-09-27 12:30:00,95.61,95.86,95.56,95.68,6190.0,91.3232,91.562,91.2754,91.3901,6190.0
2023-09-27 13:00:00,95.73,95.78,95.31,95.34,5046.0,91.4378,91.4856,91.0367,91.0653,5046.0
2023-09-27 13:30:00,95.32,95.52,95.25,95.52,9345.0,91.0462,91.2372,90.9793,91.2372,9345.0
2023-09-27 14:00:00,95.51,95.77,95.33,95.77,5217.0,91.2277,91.476,91.0558,91.476,5217.0
2023-09-27 14:30:00,95.88,96.09,95.88,96.01,4580.0,91.5811,91.7817,91.5811,91.7053,4580.0
2023-09-27 15:00:00,96.06,96.47,96.06,96.4,9090.0,91.753,92.1446,91.753,92.0778,9090.0
2023-09-27 15:30:00,96.38,96.38,95.54,95.74,115352.0,92.0587,92.0587,91.2563,91.4474,115352.0
2023-09-28 09:30:00,95.88,96.77,95.76,96.34,26089.0,91.5811,92.4312,91.4665,92.0205,26089.0
2023-09-28 10:00:00,96.46,96.5,96.06,96.12,15987.0,92.1351,92.1733,91.753,91.8103,15987.0
2023-09-28 10:30:00,96.14,96.89,95.75,96.88,151150.0,91.8294,92.5458,91.4569,92.5363,151150.0
2023-09-28 11:00:00,96.88,97.41,96.77,97.4,133471.0,92.5363,93.0425,92.4312,93.0329,133471.0
2023-09-28 11:30:00,97.41,97.89,97.41,97.78,117746.0,93.0425,93.501,93.0425,93.3959,117746.0
2023-09-28 12:00:00,97.74,97.77,97.31,97.73,33525.0,93.3577,93.3864,92.947,93.3482,33525.0
2023-09-28 12:30:00,97.76,97.9,97.43,97.57,12171.0,93.3768,93.5105,93.0616,93.1953,12171.0
2023-09-28 13:00:00,97.61,97.71,97.38,97.38,9784.0,93.2335,93.329,93.0138,93.0138,9784.0
2023-09-28 13:30:00,97.33,97.36,96.96,97.07,16385.0,92.9661,92.9947,92.6127,92.7177,16385.0
2023-09-28 14:00:00,97.07,97.45,96.99,97.18,42242.0,92.7177,93.0807,92.6413,92.8228,42242.0
2023-09-28 14:30:00,97.19,97.25,96.99,97.23,22725.0,92.8324,92.8897,92.6413,92.8706,22725.0
2023-09-28 15:00:00,97.23,97.71,97.16,97.46,19814.0,92.8706,93.329,92.8037,93.0903,19814.0
2023-09-28 15:30:00,97.44,97.44,96.77,97.29,172032.0,93.0712,93.0712,92.4312,92.9279,172032.0
2023-09-29 09:30:00,98.45,98.65,98.01,98.29,33159.0,94.0359,94.2269,93.6156,93.883,33159.0
2023-09-29 10:00:00,98.31,98.41,97.22,97.6,40402.0,93.9021,93.9977,92.861,93.224,40402.0
2023-09-29 10:30:00,97.84,97.96,97.44,97.59,14060.0,93.4532,93.5678,93.0712,93.2144,14060.0
2023-09-29 11:00:00,97.49,97.58,97.14,97.19,15116.0,93.1189,93.2049,92.7846,92.8324,15116.0
2023-09-29 11:30:00,97.19,97.5,96.92,97.12,8375.0,92.8324,93.1285,92.5745,92.7655,8375.0
2023-09-29 12:00:00,97.11,97.47,97.02,97.31,14451.0,92.7559,93.0998,92.67,92.947,14451.0
2023-09-29 12:30:00,97.31,97.31,96.87,96.95,7934.0,92.947,92.947,92.5267,92.6031,7934.0
2023-09-29 13:00:00,96.89,96.89,96.32,96.49,8541.0,92.5458,92.5458,92.0014,92.1637,8541.0
2023-09-29 13:30:00,96.52,96.55,96.32,96.35,5945.0,92.1924,92.2211,92.0014,92.03,5945.0
2023-09-29 14:00:00,96.25,96.65,96.24,96.46,9230.0,91.9345,92.3166,91.925,92.1351,9230.0
2023-09-29 14:30:00,96.45,96.83,96.4,96.82,8726.0,92.1255,92.4885,92.0778,92.479,8726.0
2023-09-29 15:00:00,96.92,97.05,96.53,96.64,12264.0,92.5745,92.6986,92.202,92.307,12264.0
2023-09-29 15:30:00,96.65,96.78,96.3,96.48,76826.0,92.3166,92.4407,91.9823,92.1542,76826.0
2023-10-02 09:30:00,96.5,96.74,95.68,96.0,83266.0,92.1733,92.4025,91.3901,91.6957,83266.0
2023-10-02 10:00:00,95.94,96.5,95.8,96.14,60140.0,91.6384,92.1733,91.5047,91.8294,60140.0
2023-10-02 10:30:00,96.11,96.46,95.68,95.75,16810.0,91.8008,92.1351,91.3901,91.4569,16810.0
2023-10-02 11:00:00,95.74,95.94,95.44,95.84,131125.0,91.4474,91.6384,91.1608,91.5429,131125.0
2023-10-02 11:30:00,95.92,96.25,95.24,95.47,20165.0,91.6193,91.9345,90.9698,91.1895,20165.0
2023-10-02 12:00:00,95.49,95.64,95.34,95.44,8185.0,91.2086,91.3519,91.0653,91.1608,8185.0
2023-10-02 12:30:00,95.52,95.52,95.04,95.19,4756.0,91.2372,91.2372,90.7788,90.922,4756.0
2023-10-02 13:00:00,95.21,95.88,94.95,95.88,15175.0,90.9411,91.5811,90.6928,91.5811,15175.0
2023-10-02 13:30:00,95.92,95.97,95.32,95.34,7375.0,91.6193,91.6671,91.0462,91.0653,7375.0
2023-10-02 14:00:00,95.37,95.56,95.1,95.11,5186.0,91.094,91.2754,90.8361,90.8456,5186.0
2023-10-02 14:30:00,95.13,95.26,95.01,95.14,11962.0,90.8647,90.9889,90.7501,90.8743,11962.0
2023-10-02 15:00:00,95.13,95.3,94.88,95.06,20680.0,90.8647,91.0271,90.6259,90.7979,20680.0
2023-10-02 15:30:00,95.03,95.46,94.94,95.29,74352.0,90.7692,91.1799,90.6832,91.0176,74352.0
2023-10-03 09:30:00,94.55,95.27,94.21,95.23,25018.0,90.3107,90.9984,89.986,90.9602,25018.0
2023-10-03 10:00:00,95.07,95.08,93.83,93.92,27269.0,90.8074,90.817,89.623,89.709,27269.0
2023-10-03 10:30:00,93.82,93.97,93.3,93.33,11559.0,89.6135,89.7567,89.1168,89.1454,11559.0
2023-10-03 11:00:00,93.37,93.4,92.9,92.9,32468.0,89.1836,89.2123,88.7347,88.7347,32468.0
2023-10-03 11:30:00,92.94,93.27,92.87,93.22,5810.0,88.7729,89.0881,88.7061,89.0404,5810.0
2023-10-03 12:00:00,93.58,93.81,93.48,93.63,16338.0,89.3842,89.6039,89.2887,89.432,16338.0
2023-10-03 12:30:00,93.68,93.69,93.38,93.52,3913.0,89.4797,89.4893,89.1932,89.3269,3913.0
2023-10-03 13:00:00,93.63,93.65,93.39,93.39,3872.0,89.432,89.4511,89.2027,89.2027,3872.0
2023-10-03 13:30:00,93.37,93.39,92.76,92.76,16148.0,89.1836,89.2027,88.601,88.601,16148.0
2023-10-03 14:00:00,92.8,92.85,92.38,92.42,66450.0,88.6392,88.687,88.238,88.2762,66450.0
2023-10-03 14:30:00,92.42,92.83,92.4,92.68,30721.0,88.2762,88.6678,88.2571,88.5246,30721.0
2023-10-03 15:00:00,92.68,92.83,92.39,92.66,26769.0,88.5246,88.6678,88.2476,88.5055,26769.0
2023-10-03 15:30:00,92.66,93.12,92.59,92.77,66073.0,88.5055,88.9448,88.4386,88.6105,66073.0
2023-10-04 09:30:00,92.49,93.21,92.41,92.5,59166.0,88.3431,89.0308,88.2667,88.3526,59166.0
2023-10-04 10:00:00,92.7,93.0,92.41,92.53,55163.0,88.5437,88.8302,88.2667,88.3813,55163.0
2023-10-04 10:30:00,92.58,93.04,92.53,92.73,20338.0,88.4291,88.8684,88.3813,88.5723,20338.0
2023-10-04 11:00:00,92.68,93.26,92.51,93.14,28540.0,88.5246,89.0786,88.3622,88.9639,28540.0
2023-10-04 11:30:00,93.19,93.52,93.18,93.51,102412.0,89.0117,89.3269,89.0022,89.3174,102412.0
2023-10-04 12:00:00,93.5,93.99,93.48,93.96,16537.0,89.3078,89.7758,89.2887,89.7472,16537.0
2023-10-04 12:30:00,93.99,94.08,93.76,93.97,21122.0,89.7758,89.8618,89.5562,89.7567,21122.0
2023-10-04 13:00:00,93.92,94.03,93.7,93.7,16126.0,89.709,89.814,89.4988,89.4988,16126.0
2023-10-04 13:30:00,93.7,93.79,93.35,93.36,13991.0,89.4988,89.5848,89.1645,89.1741,13991.0
2023-10-04 14:00:00,93.36,93.62,93.25,93.46,13932.0,89.1741,89.4224,89.069,89.2696,13932.0
2023-10-04 14:30:00,93.5,93.57,93.32,93.5,19435.0,89.3078,89.3747,89.1359,89.3078,19435.0
2023-10-04 15:00:00,93.5,93.82,93.29,93.78,16913.0,89.3078,89.6135,89.1072,89.5753,16913.0
2023-10-04 15:30:00,93.79,93.88,93.47,93.77,90672.0,89.5848,89.6708,89.2792,89.5657,90672.0
2023-10-05 09:30:00,93.38,93.73,92.57,92.97,22931.0,89.1932,89.5275,88.4195,88.8016,22931.0
2023-10-05 10:00:00,92.96,93.34,92.7,93.27,18781.0,88.792,89.155,88.5437,89.0881,18781.0
2023-10-05 10:30:00,93.17,93.31,92.56,92.73,18761.0,88.9926,89.1263,88.41,88.5723,18761.0
2023-10-05 11:00:00,92.76,92.81,92.41,92.47,24560.0,88.601,88.6487,88.2667,88.324,24560.0
2023-10-05 11:30:00,92.53,92.71,90.85,91.4,112385.0,88.3813,88.5532,86.7766,87.302,112385.0
2023-10-05 12:00:00,91.4,92.37,90.43,92.0,203296.0,87.302,88.2285,86.3755,87.8751,203296.0
2023-10-05 12:30:00,92.1,92.72,92.09,92.38,37553.0,87.9706,88.5628,87.961,88.238,37553.0
2023-10-05 13:00:00,92.43,92.62,91.98,92.62,23566.0,88.2858,88.4673,87.856,88.4673,23566.0
2023-10-05 13:30:00,92.66,93.38,92.53,93.38,37993.0,88.5055,89.1932,88.3813,89.1932,37993.0
2023-10-05 14:00:00,93.38,93.43,92.84,93.26,58812.0,89.1932,89.2409,88.6774,89.0786,58812.0
2023-10-05 14:30:00,93.27,93.66,93.21,93.61,33587.0,89.0881,89.4606,89.0308,89.4129,33587.0
2023-10-05 15:00:00,93.6,93.7,93.34,93.69,33127.0,89.4033,89.4988,89.155,89.4893,33127.0
2023-10-05 15:30:00,93.69,93.7,92.82,92.83,139875.0,89.4893,89.4988,88.6583,88.6678,139875.0
2023-10-06 09:30:00,92.37,92.62,91.79,92.18,80957.0,88.2285,88.4673,87.6745,88.047,80957.0
2023-10-06 10:00:00,92.18,92.8,91.87,92.8,44823.0,88.047,88.6392,87.7509,88.6392,44823.0
2023-10-06 10:30:00,92.89,93.36,92.84,93.02,34050.0,88.7252,89.1741,88.6774,88.8493,34050.0
2023-10-06 11:00:00,93.0,93.8,92.99,93.79,34307.0,88.8302,89.5944,88.8207,89.5848,34307.0
2023-10-06 11:30:00,93.75,94.4,93.69,94.38,16277.0,89.5466,90.1675,89.4893,90.1484,16277.0
2023-10-06 12:00:00,94.37,94.39,94.06,94.06,7794.0,90.1388,90.1579,89.8427,89.8427,7794.0
2023-10-06 12:30:00,94.09,94.2,93.86,94.05,14374.0,89.8714,89.9764,89.6517,89.8331,14374.0
2023-10-06 13:00:00,94.07,94.18,93.98,94.11,9920.0,89.8523,89.9573,89.7663,89.8905,9920.0
2023-10-06 13:30:00,94.14,94.15,93.89,94.09,11195.0,89.9191,89.9287,89.6803,89.8714,11195.0
2023-10-06 14:00:00,94.1,95.19,93.89,95.19,42412.0,89.8809,90.922,89.6803,90.922,42412.0
2023-10-06 14:30:00,95.21,96.3,95.18,96.06,149803.0,90.9411,91.9823,90.9125,91.753,149803.0
2023-10-06 15:00:00,96.06,96.62,95.98,96.49,112057.0,91.753,92.2879,91.6766,92.1637,112057.0
2023-10-06 15:30:00,96.49,96.49,95.7,95.79,167289.0,92.1637,92.1637,91.4092,91.4951,167289.0
2023-10-09 09:30:00,94.72,94.88,93.54,93.93,28818.0,90.4731,90.6259,89.346,89.7185,28818.0
2023-10-09 10:00:00,93.88,93.88,93.41,93.53,28291.0,89.6708,89.6708,89.2218,89.3365,28291.0
2023-10-09 10:30:00,93.57,93.96,93.51,93.59,12124.0,89.3747,89.7472,89.3174,89.3938,12124.0
2023-10-09 11:00:00,93.59,93.75,93.5,93.75,17834.0,89.3938,89.5466,89.3078,89.5466,17834.0
2023-10-09 11:30:00,93.73,93.87,93.47,93.72,7448.0,89.5275,89.6612,89.2792,89.5179,7448.0
2023-10-09 12:00:00,93.76,94.28,93.73,94.0,7311.0,89.5562,90.0528,89.5275,89.7854,7311.0
2023-10-09 12:30:00,93.97,94.04,93.73,93.81,5844.0,89.7567,89.8236,89.5275,89.6039,5844.0
2023-10-09 13:00:00,93.79,93.96,93.71,93.96,7420.0,89.5848,89.7472,89.5084,89.7472,7420.0
2023-10-09 13:30:00,93.97,94.59,93.96,94.59,7807.0,89.7567,90.3489,89.7472,90.3489,7807.0
2023-10-09 14:00:00,94.57,94.82,94.57,94.8,14069.0,90.3298,90.5686,90.3298,90.5495,14069.0
2023-10-09 14:30:00,94.8,94.9,94.66,94.77,16032.0,90.5495,90.645,90.4158,90.5209,16032.0
2023-10-09 15:00:00,94.77,95.1,94.6,94.95,33351.0,90.5209,90.8361,90.3585,90.6928,33351.0
2023-10-09 15:30:00,94.96,95.03,94.64,94.72,108734.0,90.7023,90.7692,90.3967,90.4731,108734.0
2023-10-10 09:30:00,96.97,97.05,96.12,96.94,42644.0,92.6222,92.6986,91.8103,92.5936,42644.0
2023-10-10 10:00:00,96.97,97.35,96.86,97.29,29217.0,92.6222,92.9852,92.5172,92.9279,29217.0
2023-10-10 10:30:00,97.28,97.38,97.01,97.03,23493.0,92.9183,93.0138,92.6604,92.6795,23493.0
2023-10-10 11:00:00,97.03,97.37,96.98,97.22,34986.0,92.6795,93.0043,92.6318,92.861,34986.0
2023-10-10 11:30:00,97.21,97.34,97.07,97.33,22930.0,92.8515,92.9756,92.7177,92.9661,22930.0
2023-10-10 12:00:00,97.31,97.34,97.06,97.1,11428.0,92.947,92.9756,92.7082,92.7464,11428.0
2023-10-10 12:30:00,97.13,97.25,96.97,97.15,20703.0,92.7751,92.8897,92.6222,92.7942,20703.0
2023-10-10 13:00:00,97.16,97.17,96.5,96.76,25416.0,92.8037,92.8133,92.1733,92.4216,25416.0
2023-10-10 13:30:00,96.74,96.88,96.65,96.78,17309.0,92.4025,92.5363,92.3166,92.4407,17309.0
2023-10-10 14:00:00,96.73,96.83,96.56,96.6,22516.0,92.393,92.4885,92.2306,92.2688,22516.0
2023-10-10 14:30:00,96.61,96.84,96.48,96.54,25866.0,92.2784,92.4981,92.1542,92.2115,25866.0
2023-10-10 15:00:00,96.56,96.63,96.38,96.59,32133.0,92.2306,92.2975,92.0587,92.2593,32133.0
2023-10-10 15:30:00,96.59,96.78,96.42,96.78,117231.0,92.2593,92.4407,92.0969,92.4407,117231.0
2023-10-11 09:30:00,97.41,97.82,96.95,97.47,26318.0,93.0425,93.4341,92.6031,93.0998,26318.0
2023-10-11 10:00:00,97.38,97.45,96.62,96.78,18959.0,93.0138,93.0807,92.2879,92.4407,18959.0
2023-10-11 10:30:00,96.77,97.4,96.72,97.38,42268.0,92.4312,93.0329,92.3834,93.0138,42268.0
2023-10-11 11:00:00,97.4,97.5,96.96,97.22,17831.0,93.0329,93.1285,92.6127,92.861,17831.0
2023-10-11 11:30:00,97.21,97.23,96.7,96.81,12618.0,92.8515,92.8706,92.3643,92.4694,12618.0
2023-10-11 12:00:00,96.72,97.0,96.7,96.78,8460.0,92.3834,92.6509,92.3643,92.4407,8460.0
2023-10-11 12:30:00,96.76,97.04,96.76,96.98,6040.0,92.4216,92.6891,92.4216,92.6318,6040.0
2023-10-11 13:00:00,96.98,97.08,96.64,96.77,31496.0,92.6318,92.7273,92.307,92.4312,31496.0
2023-10-11 13:30:00,96.7,96.98,96.68,96.78,16670.0,92.3643,92.6318,92.3452,92.4407,16670.0
2023-10-11 14:00:00,96.78,97.13,96.65,96.97,24969.0,92.4407,92.7751,92.3166,92.6222,24969.0
2023-10-11 14:30:00,96.99,97.19,96.94,97.08,28835.0,92.6413,92.8324,92.5936,92.7273,28835.0
2023-10-11 15:00:00,97.06,97.4,97.06,97.4,23929.0,92.7082,93.0329,92.7082,93.0329,23929.0
2023-10-11 15:30:00,97.38,97.46,97.21,97.23,131182.0,93.0138,93.0903,92.8515,92.8706,131182.0
2023-10-12 09:30:00,96.93,96.93,95.16,95.31,46208.0,92.584,92.584,90.8934,91.0367,46208.0
2023-10-12 10:00:00,95.2,96.09,95.02,96.03,66415.0,90.9316,91.7817,90.7597,91.7244,66415.0
2023-10-12 10:30:00,96.03,96.12,95.84,96.11,22009.0,91.7244,91.8103,91.5429,91.8008,22009.0
2023-10-12 11:00:00,96.09,96.36,95.93,96.09,18519.0,91.7817,92.0396,91.6289,91.7817,18519.0
2023-10-12 11:30:00,96.08,96.1,95.86,95.99,11820.0,91.7721,91.7912,91.562,91.6862,11820.0
2023-10-12 12:00:00,96.01,96.44,95.79,96.44,9845.0,91.7053,92.116,91.4951,92.116,9845.0
2023-10-12 12:30:00,96.4,96.51,96.2,96.22,7987.0,92.0778,92.1829,91.8868,91.9059,7987.0
2023-10-12 13:00:00,96.21,96.21,95.59,95.59,6877.0,91.8963,91.8963,91.3041,91.3041,6877.0
2023-10-12 13:30:00,95.55,95.77,95.21,95.21,7637.0,91.2659,91.476,90.9411,90.9411,7637.0
2023-10-12 14:00:00,95.25,95.31,94.92,95.3,8880.0,90.9793,91.0367,90.6641,91.0271,8880.0
2023-10-12 14:30:00,95.42,95.73,95.33,95.71,14302.0,91.1417,91.4378,91.0558,91.4187,14302.0
2023-10-12 15:00:00,95.73,95.92,95.65,95.77,25659.0,91.4378,91.6193,91.3614,91.476,25659.0
2023-10-12 15:30:00,95.79,95.97,95.66,95.82,105460.0,91.4951,91.6671,91.371,91.5238,105460.0
2023-10-13 09:30:00,95.88,96.02,95.06,95.46,12148.0,91.5811,91.7148,90.7979,91.1799,12148.0
2023-10-13 10:00:00,95.3,95.33,94.51,94.77,16085.0,91.0271,91.0558,90.2725,90.5209,16085.0
2023-10-13 10:30:00,94.73,95.77,94.71,95.06,103092.0,90.4827,91.476,90.4636,90.7979,103092.0
2023-10-13 11:00:00,95.0,95.14,94.91,95.07,15440.0,90.7406,90.8743,90.6546,90.8074,15440.0
2023-10-13 11:30:00,95.11,95.2,94.76,94.91,4397.0,90.8456,90.9316,90.5113,90.6546,4397.0
2023-10-13 12:00:00,94.86,95.04,94.75,95.0,4514.0,90.6068,90.7788,90.5018,90.7406,4514.0
2023-10-13 12:30:00,95.04,95.09,94.67,94.84,5805.0,90.7788,90.8265,90.4253,90.5877,5805.0
2023-10-13 13:00:00,94.78,94.78,94.18,94.21,8649.0,90.5304,90.5304,89.9573,89.986,8649.0
2023-10-13 13:30:00,94.16,94.43,93.88,94.43,9314.0,89.9382,90.1961,89.6708,90.1961,9314.0
2023-10-13 14:00:00,94.38,94.59,94.32,94.48,20538.0,90.1484,90.3489,90.091,90.2439,20538.0
2023-10-13 14:30:00,94.47,94.55,93.99,94.19,25325.0,90.2343,90.3107,89.7758,89.9669,25325.0
2023-10-13 15:00:00,94.18,94.38,94.12,94.25,20944.0,89.9573,90.1484,89.9,90.0242,20944.0
2023-10-13 15:30:00,94.26,94.33,94.05,94.33,91987.0,90.0337,90.1006,89.8331,90.1006,91987.0
2023-10-16 09:30:00,95.37,96.1,95.35,95.77,20166.0,91.094,91.7912,91.0749,91.476,20166.0
2023-10-16 10:00:00,95.78,95.91,95.21,95.88,33612.0,91.4856,91.6098,90.9411,91.5811,33612.0
2023-10-16 10:30:00,95.91,96.01,95.53,95.59,33060.0,91.6098,91.7053,91.2468,91.3041,33060.0
2023-10-16 11:00:00,95.67,95.7,95.07,95.16,30769.0,91.3805,91.4092,90.8074,90.8934,30769.0
2023-10-16 11:30:00,95.19,95.19,94.6,94.88,35760.0,90.922,90.922,90.3585,90.6259,35760.0
2023-10-16 12:00:00,94.83,94.92,94.7,94.71,11588.0,90.5782,90.6641,90.454,90.4636,11588.0
2023-10-16 12:30:00,94.73,94.83,94.55,94.7,12630.0,90.4827,90.5782,90.3107,90.454,12630.0
2023-10-16 13:00:00,94.78,94.87,94.49,94.69,30203.0,90.5304,90.6164,90.2534,90.4445,30203.0
2023-10-16 13:30:00,94.64,95.06,94.64,94.89,6214.0,90.3967,90.7979,90.3967,90.6355,6214.0
2023-10-16 14:00:00,94.88,95.12,94.88,94.92,10639.0,90.6259,90.8552,90.6259,90.6641,10639.0
2023-10-16 14:30:00,94.88,95.1,94.86,95.09,11386.0,90.6259,90.8361,90.6068,90.8265,11386.0
2023-10-16 15:00:00,95.13,95.31,95.01,95.22,19287.0,90.8647,91.0367,90.7501,90.9507,19287.0
2023-10-16 15:30:00,95.26,95.26,94.92,95.05,92467.0,90.9889,90.9889,90.6641,90.7883,92467.0
2023-10-17 09:30:00,94.35,94.92,94.04,94.35,42757.0,90.1197,90.6641,89.8236,90.1197,42757.0
2023-10-17 10:00:00,94.38,95.22,94.22,95.03,17798.0,90.1484,90.9507,89.9955,90.7692,17798.0
2023-10-17 10:30:00,95.08,95.49,95.07,95.28,37263.0,90.817,91.2086,90.8074,91.008,37263.0
2023-10-17 11:00:00,95.28,95.5,95.23,95.37,42660.0,91.008,91.2181,90.9602,91.094,42660.0
2023-10-17 11:30:00,95.4,96.19,95.39,96.08,13460.0,91.1226,91.8772,91.1131,91.7721,13460.0
2023-10-17 12:00:00,96.13,96.17,95.91,95.96,12847.0,91.8199,91.8581,91.6098,91.6575,12847.0
2023-10-17 12:30:00,95.93,95.93,95.39,95.41,11958.0,91.6289,91.6289,91.1131,91.1322,11958.0
2023-10-17 13:00:00,95.39,95.61,95.36,95.58,9650.0,91.1131,91.3232,91.0844,91.2945,9650.0
2023-10-17 13:30:00,95.56,95.7,95.42,95.47,11267.0,91.2754,91.4092,91.1417,91.1895,11267.0
2023-10-17 14:00:00,95.42,95.57,95.34,95.54,10734.0,91.1417,91.285,91.0653,91.2563,10734.0
2023-10-17 14:30:00,95.61,95.75,95.38,95.47,11394.0,91.3232,91.4569,91.1035,91.1895,11394.0
2023-10-17 15:00:00,95.42,95.45,95.17,95.35,54636.0,91.1417,91.1704,90.9029,91.0749,54636.0
2023-10-17 15:30:00,95.42,95.45,94.84,95.02,172214.0,91.1417,91.1704,90.5877,90.7597,172214.0
2023-10-18 09:30:00,93.54,93.72,92.72,93.01,86199.0,89.346,89.5179,88.5628,88.8398,86199.0
2023-10-18 10:00:00,93.03,93.91,92.8,93.56,115162.0,88.8589,89.6994,88.6392,89.3651,115162.0
2023-10-18 10:30:00,93.52,93.92,93.09,93.26,59076.0,89.3269,89.709,88.9162,89.0786,59076.0
2023-10-18 11:00:00,93.25,93.8,93.22,93.7,51553.0,89.069,89.5944,89.0404,89.4988,51553.0
2023-10-18 11:30:00,93.77,93.9,93.3,93.42,20670.0,89.5657,89.6899,89.1168,89.2314,20670.0
2023-10-18 12:00:00,93.42,93.53,93.07,93.22,23502.0,89.2314,89.3365,88.8971,89.0404,23502.0
2023-10-18 12:30:00,93.19,93.3,93.04,93.17,38243.0,89.0117,89.1168,88.8684,88.9926,38243.0
2023-10-18 13:00:00,93.11,93.78,93.07,93.7,69902.0,88.9353,89.5753,88.8971,89.4988,69902.0
2023-10-18 13:30:00,93.73,93.78,93.51,93.67,66124.0,89.5275,89.5753,89.3174,89.4702,66124.0
2023-10-18 14:00:00,93.67,93.87,93.64,93.72,62495.0,89.4702,89.6612,89.4415,89.5179,62495.0
2023-10-18 14:30:00,93.72,93.77,93.34,93.34,136034.0,89.5179,89.5657,89.155,89.155,136034.0
2023-10-18 15:00:00,93.25,93.25,92.88,93.07,40509.0,89.069,89.069,88.7156,88.8971,40509.0
2023-10-18 15:30:00,93.1,93.19,92.69,93.19,189977.0,88.9257,89.0117,88.5341,89.0117,189977.0
2023-10-19 09:30:00,92.14,92.99,91.64,91.67,79650.0,88.0088,88.8207,87.5312,87.5599,79650.0
2023-10-19 10:00:00,91.67,92.1,91.56,91.56,49826.0,87.5599,87.9706,87.4548,87.4548,49826.0
2023-10-19 10:30:00,91.59,91.6,91.19,91.37,69279.0,87.4834,87.493,87.1014,87.2733,69279.0
2023-10-19 11:00:00,91.32,91.71,91.18,91.36,48537.0,87.2256,87.5981,87.0918,87.2638,48537.0
2023-10-19 11:30:00,91.43,91.9,91.4,91.49,44760.0,87.3306,87.7795,87.302,87.3879,44760.0
2023-10-19 12:00:00,91.48,92.4,91.3,91.88,47798.0,87.3784,88.2571,87.2064,87.7604,47798.0
2023-10-19 12:30:00,91.88,92.31,91.21,91.99,57725.0,87.7604,88.1712,87.1205,87.8655,57725.0
2023-10-19 13:00:00,92.02,92.21,91.79,91.83,47038.0,87.8942,88.0756,87.6745,87.7127,47038.0
2023-10-19 13:30:00,91.91,92.17,91.2,91.31,31858.0,87.7891,88.0374,87.1109,87.216,31858.0
2023-10-19 14:00:00,91.24,91.38,90.47,90.67,94422.0,87.1491,87.2829,86.4137,86.6047,94422.0
2023-10-19 14:30:00,90.57,90.83,90.41,90.54,77230.0,86.5092,86.7575,86.3564,86.4805,77230.0
2023-10-19 15:00:00,90.55,90.63,90.16,90.27,52613.0,86.4901,86.5665,86.1176,86.2226,52613.0
2023-10-19 15:30:00,90.26,90.5,90.0,90.06,252711.0,86.2131,86.4423,85.9647,86.022,252711.0
2023-10-20 09:30:00,92.22,97.53,92.22,95.58,524579.0,88.0852,93.1571,88.0852,91.2945,524579.0
2023-10-20 10:00:00,95.47,96.07,94.9,95.31,155219.0,91.1895,91.7626,90.645,91.0367,155219.0
2023-10-20 10:30:00,95.34,96.14,95.08,95.22,131861.0,91.0653,91.8294,90.817,90.9507,131861.0
2023-10-20 11:00:00,95.24,95.46,94.21,94.5,73435.0,90.9698,91.1799,89.986,90.263,73435.0
2023-10-20 11:30:00,94.51,95.47,94.29,95.23,61772.0,90.2725,91.1895,90.0624,90.9602,61772.0
2023-10-20 12:00:00,95.23,95.78,95.19,95.56,36512.0,90.9602,91.4856,90.922,91.2754,36512.0
2023-10-20 12:30:00,95.62,96.17,95.54,96.07,25292.0,91.3328,91.8581,91.2563,91.7626,25292.0
2023-10-20 13:00:00,96.11,97.01,95.83,96.85,51148.0,91.8008,92.6604,91.5333,92.5076,51148.0
2023-10-20 13:30:00,96.86,97.08,96.4,96.79,41992.0,92.5172,92.7273,92.0778,92.4503,41992.0
2023-10-20 14:00:00,96.91,96.95,96.56,96.7,41072.0,92.5649,92.6031,92.2306,92.3643,41072.0
2023-10-20 14:30:00,96.73,96.98,96.65,96.68,50034.0,92.393,92.6318,92.3166,92.3452,50034.0
2023-10-20 15:00:00,96.65,96.8,96.19,96.24,141608.0,92.3166,92.4598,91.8772,91.925,141608.0
2023-10-20 15:30:00,96.25,96.5,95.59,96.49,343608.0,91.9345,92.1733,91.3041,92.1637,343608.0
2023-10-23 09:30:00,95.51,97.01,95.44,97.01,84603.0,91.2277,92.6604,91.1608,92.6604,84603.0
2023-10-23 10:00:00,96.97,97.13,96.51,96.71,48732.0,92.6222,92.7751,92.1829,92.3739,48732.0
2023-10-23 10:30:00,96.71,96.97,96.27,96.76,40197.0,92.3739,92.6222,91.9536,92.4216,40197.0
2023-10-23 11:00:00,96.79,97.41,96.74,97.36,88405.0,92.4503,93.0425,92.4025,92.9947,88405.0
2023-10-23 11:30:00,97.36,97.69,96.53,96.85,27582.0,92.9947,93.3099,92.202,92.5076,27582.0
2023-10-23 12:00:00,96.92,97.04,96.57,96.93,22851.0,92.5745,92.6891,92.2402,92.584,22851.0
2023-10-23 12:30:00,96.93,97.37,96.57,97.35,33970.0,92.584,93.0043,92.2402,92.9852,33970.0
2023-10-23 13:00:00,97.31,97.44,97.01,97.34,74848.0,92.947,93.0712,92.6604,92.9756,74848.0
2023-10-23 13:30:00,97.31,97.48,97.1,97.2,24872.0,92.947,93.1094,92.7464,92.8419,24872.0
2023-10-23 14:00:00,97.21,97.21,96.52,96.82,33858.0,92.8515,92.8515,92.1924,92.479,33858.0
2023-10-23 14:30:00,96.88,96.96,96.59,96.87,62033.0,92.5363,92.6127,92.2593,92.5267,62033.0
2023-10-23 15:00:00,96.9,96.91,96.31,96.35,62374.0,92.5554,92.5649,91.9918,92.03,62374.0
2023-10-23 15:30:00,96.35,96.38,95.71,96.04,282473.0,92.03,92.0587,91.4187,91.7339,282473.0
2023-10-24 09:30:00,95.9,96.78,95.69,96.61,85480.0,91.6002,92.4407,91.3996,92.2784,85480.0
2023-10-24 10:00:00,96.59,96.99,96.44,96.8,60877.0,92.2593,92.6413,92.116,92.4598,60877.0
2023-10-24 10:30:00,96.65,97.05,96.47,96.92,62097.0,92.3166,92.6986,92.1446,92.5745,62097.0
2023-10-24 11:00:00,96.88,97.03,96.54,96.62,88384.0,92.5363,92.6795,92.2115,92.2879,88384.0
2023-10-24 11:30:00,96.55,96.93,96.5,96.72,55722.0,92.2211,92.584,92.1733,92.3834,55722.0
2023-10-24 12:00:00,96.72,96.73,96.2,96.37,32934.0,92.3834,92.393,91.8868,92.0491,32934.0
2023-10-24 12:30:00,96.42,96.44,95.91,95.93,51957.0,92.0969,92.116,91.6098,91.6289,51957.0
2023-10-24 13:00:00,95.9,95.99,95.51,95.88,107399.0,91.6002,91.6862,91.2277,91.5811,107399.0
2023-10-24 13:30:00,95.91,95.96,95.4,95.48,41295.0,91.6098,91.6575,91.1226,91.199,41295.0
2023-10-24 14:00:00,95.48,95.61,95.27,95.56,43232.0,91.199,91.3232,90.9984,91.2754,43232.0
2023-10-24 14:30:00,95.59,96.05,95.56,95.64,51171.0,91.3041,91.7435,91.2754,91.3519,51171.0
2023-10-24 15:00:00,95.61,96.36,95.6,96.13,76398.0,91.3232,92.0396,91.3137,91.8199,76398.0
2023-10-24 15:30:00,96.12,96.39,95.98,96.03,241166.0,91.8103,92.0682,91.6766,91.7244,241166.0
2023-10-25 09:30:00,95.59,95.8,94.77,94.96,27345.0,91.3041,91.5047,90.5209,90.7023,27345.0
2023-10-25 10:00:00,94.96,95.57,94.87,95.42,40854.0,90.7023,91.285,90.6164,91.1417,40854.0
2023-10-25 10:30:00,95.43,95.92,95.37,95.76,25493.0,91.1513,91.6193,91.094,91.4665,25493.0
2023-10-25 11:00:00,95.79,95.96,95.54,95.65,56331.0,91.4951,91.6575,91.2563,91.3614,56331.0
2023-10-25 11:30:00,95.64,95.75,95.4,95.55,15974.0,91.3519,91.4569,91.1226,91.2659,15974.0
2023-10-25 12:00:00,95.52,95.71,95.45,95.67,14190.0,91.2372,91.4187,91.1704,91.3805,14190.0
2023-10-25 12:30:00,95.64,95.98,95.55,95.87,14795.0,91.3519,91.6766,91.2659,91.5715,14795.0
2023-10-25 13:00:00,95.79,97.0,95.65,96.93,52320.0,91.4951,92.6509,91.3614,92.584,52320.0
2023-10-25 13:30:00,96.93,97.0,96.39,96.62,44144.0,92.584,92.6509,92.0682,92.2879,44144.0
2023-10-25 14:00:00,96.61,97.16,96.56,97.0,34372.0,92.2784,92.8037,92.2306,92.6509,34372.0
2023-10-25 14:30:00,97.05,97.31,96.95,97.21,43713.0,92.6986,92.947,92.6031,92.8515,43713.0
2023-10-25 15:00:00,97.23,97.3,96.99,97.15,41141.0,92.8706,92.9374,92.6413,92.7942,41141.0
2023-10-25 15:30:00,97.16,97.37,96.97,97.12,244773.0,92.8037,93.0043,92.6222,92.7655,244773.0
2023-10-26 09:30:00,97.4,97.59,96.72,96.88,99907.0,93.0329,93.2144,92.3834,92.5363,99907.0
2023-10-26 10:00:00,96.7,97.02,96.2,97.0,52097.0,92.3643,92.67,91.8868,92.6509,52097.0
2023-10-26 10:30:00,97.0,97.26,96.56,97.04,33498.0,92.6509,92.8992,92.2306,92.6891,33498.0
2023-10-26 11:00:00,97.04,97.04,95.78,95.8,53215.0,92.6891,92.6891,91.4856,91.5047,53215.0
2023-10-26 11:30:00,95.79,95.83,95.16,95.2,27068.0,91.4951,91.5333,90.8934,90.9316,27068.0
2023-10-26 12:00:00,95.16,95.17,94.29,94.6,53092.0,90.8934,90.9029,90.0624,90.3585,53092.0
2023-10-26 12:30:00,94.62,94.63,94.34,94.5,18970.0,90.3776,90.3871,90.1101,90.263,18970.0
2023-10-26 13:00:00,94.46,94.79,94.46,94.5,23293.0,90.2248,90.54,90.2248,90.263,23293.0
2023-10-26 13:30:00,94.5,94.72,94.32,94.72,45532.0,90.263,90.4731,90.091,90.4731,45532.0
2023-10-26 14:00:00,94.73,95.52,94.67,95.52,91003.0,90.4827,91.2372,90.4253,91.2372,91003.0
2023-10-26 14:30:00,95.5,96.03,95.45,96.0,48008.0,91.2181,91.7244,91.1704,91.6957,48008.0
2023-10-26 15:00:00,96.01,96.11,95.63,95.66,57963.0,91.7053,91.8008,91.3423,91.371,57963.0
2023-10-26 15:30:00,95.64,95.78,95.08,95.28,180790.0,91.3519,91.4856,90.817,91.008,180790.0
2023-10-27 09:30:00,94.79,94.84,92.97,93.05,83146.0,90.54,90.5877,88.8016,88.878,83146.0
2023-10-27 10:00:00,92.98,93.69,92.56,92.62,75910.0,88.8111,89.4893,88.41,88.4673,75910.0
2023-10-27 10:30:00,92.66,93.13,92.55,93.09,43674.0,88.5055,88.9544,88.4004,88.9162,43674.0
2023-10-27 11:00:00,93.13,93.64,93.01,93.55,42607.0,88.9544,89.4415,88.8398,89.3556,42607.0
2023-10-27 11:30:00,93.58,93.9,93.36,93.51,26639.0,89.3842,89.6899,89.1741,89.3174,26639.0
2023-10-27 12:00:00,93.52,93.55,92.92,93.21,20376.0,89.3269,89.3556,88.7538,89.0308,20376.0
2023-10-27 12:30:00,93.23,93.45,93.11,93.3,13372.0,89.0499,89.2601,88.9353,89.1168,13372.0
2023-10-27 13:00:00,93.36,93.43,92.76,92.85,13360.0,89.1741,89.2409,88.601,88.687,13360.0
2023-10-27 13:30:00,92.84,92.88,92.63,92.77,12246.0,88.6774,88.7156,88.4768,88.6105,12246.0
2023-10-27 14:00:00,92.85,92.85,92.5,92.53,19910.0,88.687,88.687,88.3526,88.3813,19910.0
2023-10-27 14:30:00,92.53,93.04,92.5,92.56,39668.0,88.3813,88.8684,88.3526,88.41,39668.0
2023-10-27 15:00:00,92.56,92.8,92.56,92.77,26887.0,88.41,88.6392,88.41,88.6105,26887.0
2023-10-27 15:30:00,92.83,92.89,92.17,92.44,143403.0,88.6678,88.7252,88.0374,88.2953,143403.0
2023-10-30 09:30:00,93.63,93.69,91.16,91.32,202469.0,89.432,89.4893,87.0727,87.2256,202469.0
2023-10-30 10:00:00,91.28,91.67,90.68,90.73,117620.0,87.1873,87.5599,86.6142,86.662,117620.0
2023-10-30 10:30:00,90.73,91.42,90.55,91.25,62883.0,86.662,87.3211,86.4901,87.1587,62883.0
2023-10-30 11:00:00,91.22,91.71,91.18,91.58,48410.0,87.13,87.5981,87.0918,87.4739,48410.0
2023-10-30 11:30:00,91.58,91.94,91.45,91.74,51898.0,87.4739,87.8178,87.3497,87.6267,51898.0
2023-10-30 12:00:00,91.69,91.69,91.0,91.0,44253.0,87.579,87.579,86.9199,86.9199,44253.0
2023-10-30 12:30:00,91.0,91.25,90.84,91.06,40504.0,86.9199,87.1587,86.7671,86.9772,40504.0
2023-10-30 13:00:00,91.11,91.39,91.01,91.37,36589.0,87.025,87.2924,86.9295,87.2733,36589.0
2023-10-30 13:30:00,91.44,91.55,91.15,91.39,83315.0,87.3402,87.4452,87.0632,87.2924,83315.0
2023-10-30 14:00:00,91.37,91.44,91.08,91.44,62010.0,87.2733,87.3402,86.9963,87.3402,62010.0
2023-10-30 14:30:00,91.45,91.69,91.37,91.49,83300.0,87.3497,87.579,87.2733,87.3879,83300.0
2023-10-30 15:00:00,91.49,91.7,91.42,91.45,79566.0,87.3879,87.5885,87.3211,87.3497,79566.0
2023-10-30 15:30:00,91.45,91.51,90.92,91.19,227590.0,87.3497,87.407,86.8435,87.1014,227590.0
2023-10-31 09:30:00,91.12,91.94,90.68,91.89,57456.0,87.0345,87.8178,86.6142,87.77,57456.0
2023-10-31 10:00:00,91.9,92.68,91.73,92.29,64689.0,87.7795,88.5246,87.6172,88.1521,64689.0
2023-10-31 10:30:00,92.31,92.38,91.89,92.18,60302.0,88.1712,88.238,87.77,88.047,60302.0
2023-10-31 11:00:00,92.2,92.37,92.13,92.26,44299.0,88.0661,88.2285,87.9992,88.1234,44299.0
2023-10-31 11:30:00,92.27,92.37,92.03,92.29,39493.0,88.133,88.2285,87.9037,88.1521,39493.0
2023-10-31 12:00:00,92.31,92.38,91.89,91.97,44158.0,88.1712,88.238,87.77,87.8464,44158.0
2023-10-31 12:30:00,92.01,92.28,91.86,92.26,18391.0,87.8846,88.1425,87.7413,88.1234,18391.0
2023-10-31 13:00:00,92.28,92.39,92.22,92.25,19623.0,88.1425,88.2476,88.0852,88.1139,19623.0
2023-10-31 13:30:00,92.34,92.45,92.25,92.44,19091.0,88.1998,88.3049,88.1139,88.2953,19091.0
2023-10-31 14:00:00,92.44,92.61,92.13,92.14,22219.0,88.2953,88.4577,87.9992,88.0088,22219.0
2023-10-31 14:30:00,92.14,92.22,91.94,92.16,20301.0,88.0088,88.0852,87.8178,88.0279,20301.0
2023-10-31 15:00:00,92.18,92.21,91.83,91.87,24883.0,88.047,88.0756,87.7127,87.7509,24883.0
2023-10-31 15:30:00,91.89,91.93,91.58,91.65,143151.0,87.77,87.8082,87.4739,87.5408,143151.0
2023-11-01 09:30:00,92.05,92.27,91.49,92.01,42503.0,87.9228,88.133,87.3879,87.8846,42503.0
2023-11-01 10:00:00,92.02,92.15,91.39,91.74,53276.0,87.8942,88.0183,87.2924,87.6267,53276.0
2023-11-01 10:30:00,91.76,92.0,91.61,91.72,28507.0,87.6458,87.8751,87.5025,87.6076,28507.0
2023-11-01 11:00:00,91.7,92.0,91.54,91.68,81826.0,87.5885,87.8751,87.4357,87.5694,81826.0
2023-11-01 11:30:00,91.66,92.06,91.56,91.78,50597.0,87.5503,87.9324,87.4548,87.6649,50597.0
2023-11-01 12:00:00,91.73,91.8,91.15,91.22,36013.0,87.6172,87.684,87.0632,87.13,36013.0
2023-11-01 12:30:00,91.22,91.33,90.73,90.8,23268.0,87.13,87.2351,86.662,86.7289,23268.0
2023-11-01 13:00:00,90.79,90.98,90.71,90.96,15016.0,86.7193,86.9008,86.6429,86.8817,15016.0
2023-11-01 13:30:00,90.94,91.09,90.83,91.05,23154.0,86.8626,87.0059,86.7575,86.9677,23154.0
2023-11-01 14:00:00,91.05,91.3,90.8,91.27,28459.0,86.9677,87.2064,86.7289,87.1778,28459.0
2023-11-01 14:30:00,91.31,91.98,91.25,91.9,59933.0,87.216,87.856,87.1587,87.7795,59933.0
2023-11-01 15:00:00,91.95,92.87,91.89,92.84,60499.0,87.8273,88.7061,87.77,88.6774,60499.0
2023-11-01 15:30:00,92.84,92.99,92.68,92.9,157745.0,88.6774,88.8207,88.5246,88.7347,157745.0
2023-11-02 09:30:00,93.12,93.8,90.8,90.94,96887.0,88.9448,89.5944,86.7289,86.8626,96887.0
2023-11-02 10:00:00,90.97,91.19,89.37,90.44,136429.0,86.8912,87.1014,85.363,86.385,136429.0
2023-11-02 10:30:00,90.44,91.53,90.42,91.5,225493.0,86.385,87.4261,86.3659,87.3975,225493.0
2023-11-02 11:00:00,91.5,91.65,91.12,91.29,145043.0,87.3975,87.5408,87.0345,87.1969,145043.0
2023-11-02 11:30:00,91.21,91.44,90.6,90.98,74245.0,87.1205,87.3402,86.5378,86.9008,74245.0
2023-11-02 12:00:00,90.95,91.35,90.72,91.22,105536.0,86.8721,87.2542,86.6525,87.13,105536.0
2023-11-02 12:30:00,91.24,91.75,91.0,91.66,195887.0,87.1491,87.6363,86.9199,87.5503,195887.0
2023-11-02 13:00:00,91.57,92.25,91.45,92.21,25329.0,87.4643,88.1139,87.3497,88.0756,25329.0
2023-11-02 13:30:00,92.2,92.74,92.02,92.66,75863.0,88.0661,88.5819,87.8942,88.5055,75863.0
2023-11-02 14:00:00,92.65,93.22,92.61,93.18,28182.0,88.4959,89.0404,88.4577,89.0022,28182.0
2023-11-02 14:30:00,93.16,93.16,92.85,93.07,46059.0,88.9831,88.9831,88.687,88.8971,46059.0
2023-11-02 15:00:00,93.1,93.47,92.92,92.94,50610.0,88.9257,89.2792,88.7538,88.7729,50610.0
2023-11-02 15:30:00,92.92,93.27,92.79,93.2,162692.0,88.7538,89.0881,88.6296,89.0213,162692.0
2023-11-03 09:30:00,94.83,96.54,94.47,95.82,127063.0,90.5782,92.2115,90.2343,91.5238,127063.0
2023-11-03 10:00:00,95.86,96.53,95.7,96.04,57374.0,91.562,92.202,91.4092,91.7339,57374.0
2023-11-03 10:30:00,96.0,96.12,95.91,95.96,40158.0,91.6957,91.8103,91.6098,91.6575,40158.0
2023-11-03 11:00:00,95.99,96.21,95.71,96.01,20958.0,91.6862,91.8963,91.4187,91.7053,20958.0
2023-11-03 11:30:00,96.05,96.6,96.0,96.57,33957.0,91.7435,92.2688,91.6957,92.2402,33957.0
2023-11-03 12:00:00,96.58,96.67,96.36,96.63,41822.0,92.2497,92.3357,92.0396,92.2975,41822.0
2023-11-03 12:30:00,96.64,96.69,96.1,96.11,61362.0,92.307,92.3548,91.7912,91.8008,61362.0
2023-11-03 13:00:00,96.08,96.25,95.95,96.2,38719.0,91.7721,91.9345,91.648,91.8868,38719.0
2023-11-03 13:30:00,96.21,96.43,96.14,96.3,22954.0,91.8963,92.1064,91.8294,91.9823,22954.0
2023-11-03 14:00:00,96.3,96.43,96.07,96.36,70966.0,91.9823,92.1064,91.7626,92.0396,70966.0
2023-11-03 14:30:00,96.36,96.58,96.23,96.5,18977.0,92.0396,92.2497,91.9154,92.1733,18977.0
2023-11-03 15:00:00,96.49,96.67,96.4,96.59,40961.0,92.1637,92.3357,92.0778,92.2593,40961.0
2023-11-03 15:30:00,96.59,96.62,96.36,96.51,242950.0,92.2593,92.2879,92.0396,92.1829,242950.0
2023-11-06 09:30:00,96.18,96.59,96.04,96.39,72270.0,91.8676,92.2593,91.7339,92.0682,72270.0
2023-11-06 10:00:00,96.37,96.8,96.22,96.55,76093.0,92.0491,92.4598,91.9059,92.2211,76093.0
2023-11-06 10:30:00,96.54,97.14,96.28,97.14,60784.0,92.2115,92.7846,91.9632,92.7846,60784.0
2023-11-06 11:00:00,97.13,97.41,97.03,97.28,35648.0,92.7751,93.0425,92.6795,92.9183,35648.0
2023-11-06 11:30:00,97.31,97.51,97.21,97.36,32564.0,92.947,93.138,92.8515,92.9947,32564.0
2023-11-06 12:00:00,97.45,97.63,97.14,97.21,26397.0,93.0807,93.2526,92.7846,92.8515,26397.0
2023-11-06 12:30:00,97.21,97.25,96.89,97.15,14171.0,92.8515,92.8897,92.5458,92.7942,14171.0
2023-11-06 13:00:00,97.16,97.18,96.87,97.18,18824.0,92.8037,92.8228,92.5267,92.8228,18824.0
2023-11-06 13:30:00,97.16,97.5,97.09,97.46,30047.0,92.8037,93.1285,92.7368,93.0903,30047.0
2023-11-06 14:00:00,97.48,97.59,97.32,97.44,31198.0,93.1094,93.2144,92.9565,93.0712,31198.0
2023-11-06 14:30:00,97.45,97.76,97.41,97.7,32532.0,93.0807,93.3768,93.0425,93.3195,32532.0
2023-11-06 15:00:00,97.69,97.69,97.08,97.17,45536.0,93.3099,93.3099,92.7273,92.8133,45536.0
2023-11-06 15:30:00,97.14,97.26,96.95,97.09,132823.0,92.7846,92.8992,92.6031,92.7368,132823.0
2023-11-07 09:30:00,96.39,96.69,95.6,96.11,46770.0,92.0682,92.3548,91.3137,91.8008,46770.0
2023-11-07 10:00:00,96.22,96.64,96.22,96.58,21827.0,91.9059,92.307,91.9059,92.2497,21827.0
2023-11-07 10:30:00,96.54,96.77,96.45,96.6,29426.0,92.2115,92.4312,92.1255,92.2688,29426.0
2023-11-07 11:00:00,96.59,96.65,96.37,96.55,62035.0,92.2593,92.3166,92.0491,92.2211,62035.0
2023-11-07 11:30:00,96.54,96.75,96.48,96.67,18850.0,92.2115,92.4121,92.1542,92.3357,18850.0
2023-11-07 12:00:00,96.69,96.74,96.61,96.63,8206.0,92.3548,92.4025,92.2784,92.2975,8206.0
2023-11-07 12:30:00,96.63,96.69,96.51,96.66,9675.0,92.2975,92.3548,92.1829,92.3261,9675.0
2023-11-07 13:00:00,96.66,96.79,96.6,96.6,9525.0,92.3261,92.4503,92.2688,92.2688,9525.0
2023-11-07 13:30:00,96.58,96.85,96.58,96.83,8864.0,92.2497,92.5076,92.2497,92.4885,8864.0
2023-11-07 14:00:00,96.84,97.02,96.79,96.97,7833.0,92.4981,92.67,92.4503,92.6222,7833.0
2023-11-07 14:30:00,96.97,97.15,96.81,97.13,23076.0,92.6222,92.7942,92.4694,92.7751,23076.0
2023-11-07 15:00:00,97.14,97.26,96.92,96.92,28597.0,92.7846,92.8992,92.5745,92.5745,28597.0
2023-11-07 15:30:00,96.9,97.32,96.87,97.31,121765.0,92.5554,92.9565,92.5267,92.947,121765.0
2023-11-08 09:30:00,97.46,97.73,97.12,97.31,55218.0,93.0903,93.3482,92.7655,92.947,55218.0
2023-11-08 10:00:00,97.25,97.25,96.66,96.7,44430.0,92.8897,92.8897,92.3261,92.3643,44430.0
2023-11-08 10:30:00,96.67,97.02,96.62,96.75,20592.0,92.3357,92.67,92.2879,92.4121,20592.0
2023-11-08 11:00:00,96.76,97.1,96.74,96.98,35211.0,92.4216,92.7464,92.4025,92.6318,35211.0
2023-11-08 11:30:00,96.99,97.16,96.88,96.9,49349.0,92.6413,92.8037,92.5363,92.5554,49349.0
2023-11-08 12:00:00,96.95,96.99,96.69,96.75,63401.0,92.6031,92.6413,92.3548,92.4121,63401.0
2023-11-08 12:30:00,96.72,96.95,96.72,96.88,24366.0,92.3834,92.6031,92.3834,92.5363,24366.0
2023-11-08 13:00:00,96.86,97.17,96.85,96.89,7467.0,92.5172,92.8133,92.5076,92.5458,7467.0
2023-11-08 13:30:00,96.89,97.09,96.87,97.0,15534.0,92.5458,92.7368,92.5267,92.6509,15534.0
2023-11-08 14:00:00,96.99,97.07,96.91,96.93,10077.0,92.6413,92.7177,92.5649,92.584,10077.0
2023-11-08 14:30:00,96.93,97.03,96.79,97.02,35581.0,92.584,92.6795,92.4503,92.67,35581.0
2023-11-08 15:00:00,97.06,97.34,96.93,97.28,50515.0,92.7082,92.9756,92.584,92.9183,50515.0
2023-11-08 15:30:00,97.29,97.29,96.88,96.98,123067.0,92.9279,92.9279,92.5363,92.6318,123067.0
2023-11-09 09:30:00,96.82,97.31,96.37,97.21,90390.0,92.479,92.947,92.0491,92.8515,90390.0
2023-11-09 10:00:00,97.23,97.43,96.99,97.41,42802.0,92.8706,93.0616,92.6413,93.0425,42802.0
2023-11-09 10:30:00,97.39,97.44,96.75,96.94,50443.0,93.0234,93.0712,92.4121,92.5936,50443.0
2023-11-09 11:00:00,96.96,97.25,96.8,96.88,41640.0,92.6127,92.8897,92.4598,92.5363,41640.0
2023-11-09 11:30:00,96.86,97.02,96.63,96.87,47079.0,92.5172,92.67,92.2975,92.5267,47079.0
2023-11-09 12:00:00,96.89,96.98,96.76,96.89,43012.0,92.5458,92.6318,92.4216,92.5458,43012.0
2023-11-09 12:30:00,96.89,97.17,96.75,96.98,33475.0,92.5458,92.8133,92.4121,92.6318,33475.0
2023-11-09 13:00:00,96.99,97.03,96.46,96.56,35641.0,92.6413,92.6795,92.1351,92.2306,35641.0
2023-11-09 13:30:00,96.54,96.6,96.08,96.14,42702.0,92.2115,92.2688,91.7721,91.8294,42702.0
2023-11-09 14:00:00,96.03,96.04,95.49,95.74,40167.0,91.7244,91.7339,91.2086,91.4474,40167.0
2023-11-09 14:30:00,95.73,95.79,95.05,95.12,23629.0,91.4378,91.4951,90.7883,90.8552,23629.0
2023-11-09 15:00:00,95.09,95.3,94.95,94.95,35513.0,90.8265,91.0271,90.6928,90.6928,35513.0
2023-11-09 15:30:00,95.0,95.09,94.6,94.6,137863.0,90.7406,90.8265,90.3585,90.3585,137863.0
2023-11-10 09:30:00,95.12,95.87,94.68,95.87,39729.0,90.8552,91.5715,90.4349,91.5715,39729.0
2023-11-10 10:00:00,95.78,95.83,95.23,95.23,33663.0,91.4856,91.5333,90.9602,90.9602,33663.0
2023-11-10 10:30:00,95.23,95.24,94.74,94.85,16625.0,90.9602,90.9698,90.4922,90.5973,16625.0
2023-11-10 11:00:00,94.84,95.12,94.84,95.03,20421.0,90.5877,90.8552,90.5877,90.7692,20421.0
2023-11-10 11:30:00,95.01,95.01,94.73,94.84,9236.0,90.7501,90.7501,90.4827,90.5877,9236.0
2023-11-10 12:00:00,94.88,95.33,94.88,95.32,23756.0,90.6259,91.0558,90.6259,91.0462,23756.0
2023-11-10 12:30:00,95.33,95.69,95.33,95.69,10355.0,91.0558,91.3996,91.0558,91.3996,10355.0
2023-11-10 13:00:00,95.68,95.71,95.54,95.65,7592.0,91.3901,91.4187,91.2563,91.3614,7592.0
2023-11-10 13:30:00,95.69,96.04,95.69,96.04,8100.0,91.3996,91.7339,91.3996,91.7339,8100.0
2023-11-10 14:00:00,96.04,96.38,96.01,96.24,36547.0,91.7339,92.0587,91.7053,91.925,36547.0
2023-11-10 14:30:00,96.23,96.44,96.13,96.16,21324.0,91.9154,92.116,91.8199,91.8485,21324.0
2023-11-10 15:00:00,96.13,96.24,96.13,96.24,11936.0,91.8199,91.925,91.8199,91.925,11936.0
2023-11-10 15:30:00,96.22,96.66,96.19,96.66,84190.0,91.9059,92.3261,91.8772,92.3261,84190.0
2023-11-13 09:30:00,97.44,97.46,96.83,97.06,38786.0,93.0712,93.0903,92.4885,92.7082,38786.0
2023-11-13 10:00:00,97.01,97.7,96.84,97.55,34233.0,92.6604,93.3195,92.4981,93.1762,34233.0
2023-11-13 10:30:00,97.51,97.58,97.29,97.33,12747.0,93.138,93.2049,92.9279,92.9661,12747.0
2023-11-13 11:00:00,97.36,97.72,97.31,97.72,20888.0,92.9947,93.3386,92.947,93.3386,20888.0
2023-11-13 11:30:00,97.71,97.71,96.98,97.04,25903.0,93.329,93.329,92.6318,92.6891,25903.0
2023-11-13 12:00:00,97.05,97.25,96.98,97.18,6057.0,92.6986,92.8897,92.6318,92.8228,6057.0
2023-11-13 12:30:00,97.25,97.25,97.06,97.16,8316.0,92.8897,92.8897,92.7082,92.8037,8316.0
2023-11-13 13:00:00,97.12,97.2,97.03,97.04,43639.0,92.7655,92.8419,92.6795,92.6891,43639.0
2023-11-13 13:30:00,97.01,97.1,96.9,96.92,17187.0,92.6604,92.7464,92.5554,92.5745,17187.0
2023-11-13 14:00:00,96.94,97.14,96.94,97.11,20492.0,92.5936,92.7846,92.5936,92.7559,20492.0
2023-11-13 14:30:00,97.13,97.34,97.09,97.28,23769.0,92.7751,92.9756,92.7368,92.9183,23769.0
2023-11-13 15:00:00,97.26,97.26,96.72,97.0,66202.0,92.8992,92.8992,92.3834,92.6509,66202.0
2023-11-13 15:30:00,96.98,97.15,96.96,97.1,135032.0,92.6318,92.7942,92.6127,92.7464,135032.0
2023-11-14 09:30:00,99.26,100.62,99.0,100.36,72778.0,94.8096,96.1086,94.5612,95.8602,72778.0
2023-11-14 10:00:00,100.45,100.68,99.96,100.07,31894.0,95.9462,96.1659,95.4782,95.5832,31894.0
2023-11-14 10:30:00,100.09,100.17,99.96,100.16,71602.0,95.6023,95.6788,95.4782,95.6692,71602.0
2023-11-14 11:00:00,100.16,100.68,100.05,100.66,109727.0,95.6692,96.1659,95.5641,96.1468,109727.0
2023-11-14 11:30:00,100.71,100.95,100.66,100.69,4627.0,96.1945,96.4238,96.1468,96.1754,4627.0
2023-11-14 12:00:00,100.73,100.82,100.46,100.52,17680.0,96.2136,96.2996,95.9557,96.0131,17680.0
2023-11-14 12:30:00,100.47,101.13,100.47,101.13,22770.0,95.9653,96.5957,95.9653,96.5957,22770.0
2023-11-14 13:00:00,101.11,101.15,100.75,100.92,18469.0,96.5766,96.6148,96.2327,96.3951,18469.0
2023-11-14 13:30:00,100.93,101.3,100.9,101.14,22238.0,96.4047,96.7581,96.376,96.6053,22238.0
2023-11-14 14:00:00,101.11,101.3,100.86,101.2,29346.0,96.5766,96.7581,96.3378,96.6626,29346.0
2023-11-14 14:30:00,101.2,101.25,101.03,101.03,16033.0,96.6626,96.7103,96.5002,96.5002,16033.0
2023-11-14 15:00:00,101.02,101.11,100.8,100.89,46870.0,96.4906,96.5766,96.2805,96.3665,46870.0
2023-11-14 15:30:00,100.87,100.88,100.47,100.63,101621.0,96.3474,96.3569,95.9653,96.1181,101621.0
2023-11-15 09:30:00,101.44,101.68,100.83,101.41,53150.0,96.8918,97.121,96.3092,96.8632,53150.0
2023-11-15 10:00:00,101.46,102.29,101.36,102.2,53590.0,96.9109,97.7037,96.8154,97.6177,53590.0
2023-11-15 10:30:00,102.23,102.52,102.21,102.44,20129.0,97.6464,97.9234,97.6273,97.847,20129.0
2023-11-15 11:00:00,102.43,102.55,102.29,102.38,23079.0,97.8374,97.952,97.7037,97.7897,23079.0
2023-11-15 11:30:00,102.36,102.36,101.85,101.9,10112.0,97.7706,97.7706,97.2834,97.3312,10112.0
2023-11-15 12:00:00,101.87,102.01,101.6,101.97,28377.0,97.3025,97.4363,97.0446,97.398,28377.0
2023-11-15 12:30:00,101.95,101.97,101.82,101.87,13953.0,97.3789,97.398,97.2548,97.3025,13953.0
2023-11-15 13:00:00,101.87,101.87,101.47,101.71,6907.0,97.3025,97.3025,96.9205,97.1497,6907.0
2023-11-15 13:30:00,101.71,101.75,101.53,101.6,9416.0,97.1497,97.1879,96.9778,97.0446,9416.0
2023-11-15 14:00:00,101.6,101.82,101.53,101.69,15630.0,97.0446,97.2548,96.9778,97.1306,15630.0
2023-11-15 14:30:00,101.65,101.82,101.63,101.75,16846.0,97.0924,97.2548,97.0733,97.1879,16846.0
2023-11-15 15:00:00,101.75,101.94,101.69,101.88,16683.0,97.1879,97.3694,97.1306,97.3121,16683.0
2023-11-15 15:30:00,101.89,102.14,101.76,102.14,86436.0,97.3216,97.5604,97.1975,97.5604,86436.0
2023-11-16 09:30:00,101.32,102.05,101.3,101.82,22026.0,96.7772,97.4745,96.7581,97.2548,22026.0
2023-11-16 10:00:00,101.7,101.88,101.43,101.56,33808.0,97.1402,97.3121,96.8823,97.0064,33808.0
2023-11-16 10:30:00,101.59,101.69,100.89,100.89,40042.0,97.0351,97.1306,96.3665,96.3665,40042.0
2023-11-16 11:00:00,100.89,100.96,100.13,100.26,21434.0,96.3665,96.4333,95.6405,95.7647,21434.0
2023-11-16 11:30:00,100.28,100.36,99.84,99.92,10113.0,95.7838,95.8602,95.3635,95.44,10113.0
2023-11-16 12:00:00,99.88,99.92,99.66,99.84,16448.0,95.4018,95.44,95.1916,95.3635,16448.0
2023-11-16 12:30:00,99.79,99.98,99.67,99.96,21474.0,95.3158,95.4973,95.2012,95.4782,21474.0
2023-11-16 13:00:00,99.98,100.11,99.76,99.83,20502.0,95.4973,95.6214,95.2871,95.354,20502.0
2023-11-16 13:30:00,99.89,99.95,99.57,99.64,13094.0,95.4113,95.4686,95.1057,95.1725,13094.0
2023-11-16 14:00:00,99.6,99.75,99.48,99.48,18633.0,95.1343,95.2776,95.0197,95.0197,18633.0
2023-11-16 14:30:00,99.5,99.77,99.48,99.71,27639.0,95.0388,95.2967,95.0197,95.2394,27639.0
2023-11-16 15:00:00,99.73,99.74,99.53,99.65,16723.0,95.2585,95.268,95.0674,95.1821,16723.0
2023-11-16 15:30:00,99.63,99.9,99.59,99.89,86777.0,95.163,95.4209,95.1248,95.4113,86777.0
2023-11-17 09:30:00,101.28,101.86,101.07,101.46,32384.0,96.739,97.293,96.5384,96.9109,32384.0
2023-11-17 10:00:00,101.41,101.97,101.39,101.95,16338.0,96.8632,97.398,96.8441,97.3789,16338.0
2023-11-17 10:30:00,101.88,102.21,101.82,102.2,16663.0,97.3121,97.6273,97.2548,97.6177,16663.0
2023-11-17 11:00:00,102.25,102.42,102.02,102.18,28487.0,97.6655,97.8279,97.4458,97.5986,28487.0
2023-11-17 11:30:00,102.22,102.34,102.1,102.26,18245.0,97.6368,97.7515,97.5222,97.675,18245.0
2023-11-17 12:00:00,102.24,102.42,102.21,102.37,17645.0,97.6559,97.8279,97.6273,97.7801,17645.0
2023-11-17 12:30:00,102.39,102.44,102.26,102.34,23825.0,97.7992,97.847,97.675,97.7515,23825.0
2023-11-17 13:00:00,102.39,102.57,102.38,102.53,12416.0,97.7992,97.9711,97.7897,97.9329,12416.0
2023-11-17 13:30:00,102.63,102.63,102.44,102.61,12878.0,98.0285,98.0285,97.847,98.0093,12878.0
2023-11-17 14:00:00,102.61,102.75,102.44,102.5,22080.0,98.0093,98.1431,97.847,97.9043,22080.0
2023-11-17 14:30:00,102.51,102.63,102.44,102.61,16783.0,97.9138,98.0285,97.847,98.0093,16783.0
2023-11-17 15:00:00,102.62,102.78,102.55,102.73,24106.0,98.0189,98.1717,97.952,98.124,24106.0
2023-11-17 15:30:00,102.76,102.76,102.31,102.39,96623.0,98.1526,98.1526,97.7228,97.7992,96623.0
2023-11-20 09:30:00,102.28,102.47,101.89,102.2,15862.0,97.6941,97.8756,97.3216,97.6177,15862.0
2023-11-20 10:00:00,102.2,102.46,101.97,102.39,15284.0,97.6177,97.8661,97.398,97.7992,15284.0
2023-11-20 10:30:00,102.39,102.49,102.24,102.35,11311.0,97.7992,97.8947,97.6559,97.761,11311.0
2023-11-20 11:00:00,102.36,102.52,102.27,102.27,13672.0,97.7706,97.9234,97.6846,97.6846,13672.0
2023-11-20 11:30:00,102.27,102.35,102.22,102.25,5798.0,97.6846,97.761,97.6368,97.6655,5798.0
2023-11-20 12:00:00,102.22,102.34,102.12,102.15,11597.0,97.6368,97.7515,97.5413,97.57,11597.0
2023-11-20 12:30:00,102.14,102.21,102.03,102.1,11117.0,97.5604,97.6273,97.4554,97.5222,11117.0
2023-11-20 13:00:00,102.07,102.27,102.03,102.2,14393.0,97.4936,97.6846,97.4554,97.6177,14393.0
2023-11-20 13:30:00,102.21,102.32,102.19,102.29,17579.0,97.6273,97.7324,97.6082,97.7037,17579.0
2023-11-20 14:00:00,102.24,102.42,101.81,101.93,19129.0,97.6559,97.8279,97.2452,97.3598,19129.0
2023-11-20 14:30:00,102.0,102.34,101.94,102.3,18203.0,97.4267,97.7515,97.3694,97.7132,18203.0
2023-11-20 15:00:00,102.29,102.85,102.29,102.83,29571.0,97.7037,98.2386,97.7037,98.2195,29571.0
2023-11-20 15:30:00,102.84,102.93,102.57,102.81,120046.0,98.229,98.315,97.9711,98.2004,120046.0
2023-11-21 09:30:00,102.08,102.46,101.87,101.97,27799.0,97.5031,97.8661,97.3025,97.398,27799.0
2023-11-21 10:00:00,101.95,101.98,101.27,101.3,19682.0,97.3789,97.4076,96.7294,96.7581,19682.0
2023-11-21 10:30:00,101.34,101.65,101.31,101.62,8749.0,96.7963,97.0924,96.7676,97.0637,8749.0
2023-11-21 11:00:00,101.69,101.89,101.56,101.76,17335.0,97.1306,97.3216,97.0064,97.1975,17335.0
2023-11-21 11:30:00,101.82,101.97,101.68,101.72,9173.0,97.2548,97.398,97.121,97.1593,9173.0
2023-11-21 12:00:00,101.76,101.83,101.61,101.61,13035.0,97.1975,97.2643,97.0542,97.0542,13035.0
2023-11-21 12:30:00,101.7,101.89,101.57,101.86,7732.0,97.1402,97.3216,97.016,97.293,7732.0
2023-11-21 13:00:00,101.88,101.88,101.57,101.7,8065.0,97.3121,97.3121,97.016,97.1402,8065.0
2023-11-21 13:30:00,101.7,101.82,101.69,101.69,8539.0,97.1402,97.2548,97.1306,97.1306,8539.0
2023-11-21 14:00:00,101.67,101.8,101.63,101.78,8511.0,97.1115,97.2357,97.0733,97.2166,8511.0
2023-11-21 14:30:00,101.8,101.96,101.73,101.87,22366.0,97.2357,97.3885,97.1688,97.3025,22366.0
2023-11-21 15:00:00,101.87,102.12,101.87,102.1,17312.0,97.3025,97.5413,97.3025,97.5222,17312.0
2023-11-21 15:30:00,102.11,102.14,101.56,101.56,76425.0,97.5318,97.5604,97.0064,97.0064,76425.0
2023-11-22 09:30:00,102.27,102.53,101.85,101.97,18019.0,97.6846,97.9329,97.2834,97.398,18019.0
2023-11-22 10:00:00,101.97,102.02,101.59,102.02,14565.0,97.398,97.4458,97.0351,97.4458,14565.0
2023-11-22 10:30:00,102.01,102.19,101.92,102.08,23713.0,97.4363,97.6082,97.3503,97.5031,23713.0
2023-11-22 11:00:00,102.08,102.21,102.03,102.1,12529.0,97.5031,97.6273,97.4554,97.5222,12529.0
2023-11-22 11:30:00,102.12,102.44,101.98,102.44,23070.0,97.5413,97.847,97.4076,97.847,23070.0
2023-11-22 12:00:00,102.48,102.49,102.22,102.22,6173.0,97.8852,97.8947,97.6368,97.6368,6173.0
2023-11-22 12:30:00,102.22,102.22,101.9,101.99,7575.0,97.6368,97.6368,97.3312,97.4171,7575.0
2023-11-22 13:00:00,102.07,102.11,101.92,101.95,5588.0,97.4936,97.5318,97.3503,97.3789,5588.0
2023-11-22 13:30:00,101.96,102.0,101.79,101.79,6660.0,97.3885,97.4267,97.2261,97.2261,6660.0
2023-11-22 14:00:00,101.84,101.96,101.73,101.76,6531.0,97.2739,97.3885,97.1688,97.1975,6531.0
2023-11-22 14:30:00,101.78,101.78,101.52,101.63,6530.0,97.2166,97.2166,96.9682,97.0733,6530.0
2023-11-22 15:00:00,101.7,101.79,101.64,101.78,19683.0,97.1402,97.2261,97.0828,97.2166,19683.0
2023-11-22 15:30:00,101.79,101.86,101.62,101.63,53103.0,97.2261,97.293,97.0637,97.0733,53103.0
2023-11-24 09:30:00,102.28,103.06,102.28,102.97,17230.0,97.6941,98.4392,97.6941,98.3532,17230.0
2023-11-24 10:00:00,102.92,103.45,102.92,103.44,16393.0,98.3055,98.8117,98.3055,98.8021,16393.0
2023-11-24 10:30:00,103.43,103.6,103.14,103.34,24121.0,98.7926,98.955,98.5156,98.7066,24121.0
2023-11-24 11:00:00,103.35,103.42,103.24,103.3,15257.0,98.7162,98.783,98.6111,98.6684,15257.0
2023-11-24 11:30:00,103.34,103.41,103.05,103.05,10777.0,98.7066,98.7735,98.4296,98.4296,10777.0
2023-11-24 12:00:00,103.02,103.08,102.78,102.82,9665.0,98.401,98.4583,98.1717,98.2099,9665.0
2023-11-24 12:30:00,102.83,102.97,102.36,102.48,66374.0,98.2195,98.3532,97.7706,97.8852,66374.0
2023-11-27 09:30:00,101.53,101.97,101.47,101.69,15220.0,97.6271,98.0502,97.5694,97.7809,15220.0
2023-11-27 10:00:00,101.59,101.88,101.52,101.74,15157.0,97.6848,97.9636,97.6175,97.829,15157.0
2023-11-27 10:30:00,101.76,101.95,101.71,101.88,10517.0,97.8483,98.0309,97.8002,97.9636,10517.0
2023-11-27 11:00:00,101.9,101.9,101.63,101.86,13291.0,97.9829,97.9829,97.7232,97.9444,13291.0
2023-11-27 11:30:00,101.9,102.15,101.9,102.03,11869.0,97.9829,98.2233,97.9829,98.1079,11869.0
2023-11-27 12:00:00,101.94,102.0,101.87,101.88,4226.0,98.0213,98.079,97.954,97.9636,4226.0
2023-11-27 12:30:00,101.92,101.97,101.74,101.97,9683.0,98.0021,98.0502,97.829,98.0502,9683.0
2023-11-27 13:00:00,101.97,102.14,101.96,102.08,3719.0,98.0502,98.2136,98.0406,98.156,3719.0
2023-11-27 13:30:00,102.13,102.16,101.97,102.01,5420.0,98.204,98.2329,98.0502,98.0886,5420.0
2023-11-27 14:00:00,102.04,102.19,102.01,102.14,7370.0,98.1175,98.2617,98.0886,98.2136,7370.0
2023-11-27 14:30:00,102.12,102.14,101.77,101.87,7820.0,98.1944,98.2136,97.8579,97.954,7820.0
2023-11-27 15:00:00,101.85,102.03,101.84,101.97,9732.0,97.9348,98.1079,97.9252,98.0502,9732.0
2023-11-27 15:30:00,101.98,102.0,101.52,101.54,47957.0,98.0598,98.079,97.6175,97.6367,47957.0
2023-11-28 09:30:00,101.19,101.19,100.29,100.95,27180.0,97.3002,97.3002,96.4348,97.0694,27180.0
2023-11-28 10:00:00,101.14,101.6,101.03,101.5,13772.0,97.2521,97.6944,97.1463,97.5982,13772.0
2023-11-28 10:30:00,101.5,101.82,101.23,101.75,23559.0,97.5982,97.9059,97.3386,97.8386,23559.0
2023-11-28 11:00:00,101.75,101.91,101.6,101.61,12950.0,97.8386,97.9925,97.6944,97.704,12950.0
2023-11-28 11:30:00,101.69,101.83,101.64,101.73,9549.0,97.7809,97.9156,97.7329,97.8194,9549.0
2023-11-28 12:00:00,101.75,101.81,101.32,101.36,11612.0,97.8386,97.8963,97.4252,97.4636,11612.0
2023-11-28 12:30:00,101.33,101.37,100.75,100.75,5740.0,97.4348,97.4732,96.8771,96.8771,5740.0
2023-11-28 13:00:00,100.79,100.89,100.55,100.79,23368.0,96.9155,97.0117,96.6848,96.9155,23368.0
2023-11-28 13:30:00,100.81,101.07,100.68,100.95,21779.0,96.9348,97.1848,96.8098,97.0694,21779.0
2023-11-28 14:00:00,100.95,101.04,100.73,100.91,15276.0,97.0694,97.1559,96.8578,97.0309,15276.0
2023-11-28 14:30:00,100.92,101.14,100.88,101.08,24062.0,97.0405,97.2521,97.0021,97.1944,24062.0
2023-11-28 15:00:00,101.09,101.41,100.94,101.21,51772.0,97.204,97.5117,97.0598,97.3194,51772.0
2023-11-28 15:30:00,101.2,101.29,100.92,100.92,130037.0,97.3098,97.3963,97.0405,97.0405,130037.0
2023-11-29 09:30:00,103.02,103.76,103.02,103.7,37061.0,99.0598,99.7714,99.0598,99.7137,37061.0
2023-11-29 10:00:00,103.8,103.8,103.26,103.6,25717.0,99.8098,99.8098,99.2906,99.6175,25717.0
2023-11-29 10:30:00,103.6,103.84,103.45,103.77,29987.0,99.6175,99.8483,99.4733,99.781,29987.0
2023-11-29 11:00:00,103.75,103.82,103.23,103.23,38969.0,99.7618,99.8291,99.2617,99.2617,38969.0
2023-11-29 11:30:00,103.24,103.61,103.23,103.59,35337.0,99.2714,99.6271,99.2617,99.6079,35337.0
2023-11-29 12:00:00,103.62,104.0,103.61,104.0,14519.0,99.6368,100.0021,99.6271,100.0021,14519.0
2023-11-29 12:30:00,104.03,104.05,103.8,103.88,13907.0,100.031,100.0502,99.8098,99.8868,13907.0
2023-11-29 13:00:00,103.89,103.91,103.61,103.72,22984.0,99.8964,99.9156,99.6271,99.7329,22984.0
2023-11-29 13:30:00,103.73,103.76,103.57,103.72,23822.0,99.7425,99.7714,99.5887,99.7329,23822.0
2023-11-29 14:00:00,103.72,103.72,103.39,103.48,25531.0,99.7329,99.7329,99.4156,99.5021,25531.0
2023-11-29 14:30:00,103.47,103.5,103.28,103.47,35680.0,99.4925,99.5214,99.3098,99.4925,35680.0
2023-11-29 15:00:00,103.48,103.48,103.26,103.34,19717.0,99.5021,99.5021,99.2906,99.3675,19717.0
2023-11-29 15:30:00,103.3,103.35,103.09,103.3,111041.0,99.3291,99.3771,99.1271,99.3291,111041.0
2023-11-30 09:30:00,103.7,103.87,103.07,103.87,19815.0,99.7137,99.8771,99.1079,99.8771,19815.0
2023-11-30 10:00:00,103.93,104.06,103.81,103.9,17295.0,99.9348,100.0598,99.8194,99.906,17295.0
2023-11-30 10:30:00,103.83,103.93,103.51,103.79,12427.0,99.8387,99.9348,99.531,99.8002,12427.0
2023-11-30 11:00:00,103.82,103.9,103.37,103.85,44978.0,99.8291,99.906,99.3964,99.8579,44978.0
2023-11-30 11:30:00,103.83,103.83,103.47,103.66,8558.0,99.8387,99.8387,99.4925,99.6752,8558.0
2023-11-30 12:00:00,103.61,103.63,103.43,103.55,5733.0,99.6271,99.6464,99.4541,99.5694,5733.0
2023-11-30 12:30:00,103.58,103.78,103.51,103.7,9558.0,99.5983,99.7906,99.531,99.7137,9558.0
2023-11-30 13:00:00,103.71,103.73,103.53,103.57,6829.0,99.7233,99.7425,99.5502,99.5887,6829.0
2023-11-30 13:30:00,103.48,103.48,103.19,103.36,7616.0,99.5021,99.5021,99.2233,99.3867,7616.0
2023-11-30 14:00:00,103.41,103.73,103.41,103.61,9630.0,99.4348,99.7425,99.4348,99.6271,9630.0
2023-11-30 14:30:00,103.6,103.81,103.6,103.77,13233.0,99.6175,99.8194,99.6175,99.781,13233.0
2023-11-30 15:00:00,103.74,103.74,103.34,103.41,13289.0,99.7521,99.7521,99.3675,99.4348,13289.0
2023-11-30 15:30:00,103.36,103.73,103.34,103.57,77567.0,99.3867,99.7425,99.3675,99.5887,77567.0
2023-12-01 09:30:00,103.67,104.09,103.58,104.04,32169.0,99.6848,100.0887,99.5983,100.0406,32169.0
2023-12-01 10:00:00,104.1,104.53,103.88,103.88,18075.0,100.0983,100.5118,99.8868,99.8868,18075.0
2023-12-01 10:30:00,103.89,104.36,103.89,104.36,29674.0,99.8964,100.3483,99.8964,100.3483,29674.0
2023-12-01 11:00:00,104.25,104.93,104.02,104.82,19672.0,100.2425,100.8964,100.0214,100.7906,19672.0
2023-12-01 11:30:00,104.78,104.94,104.56,104.75,7779.0,100.7522,100.906,100.5406,100.7233,7779.0
2023-12-01 12:00:00,104.75,105.0,104.74,104.84,16322.0,100.7233,100.9637,100.7137,100.8099,16322.0
2023-12-01 12:30:00,104.83,105.04,104.79,104.96,37506.0,100.8002,101.0022,100.7618,100.9252,37506.0
2023-12-01 13:00:00,104.97,105.0,104.71,104.94,14255.0,100.9349,100.9637,100.6849,100.906,14255.0
2023-12-01 13:30:00,104.94,105.0,104.6,104.63,6594.0,100.906,100.9637,100.5791,100.6079,6594.0
2023-12-01 14:00:00,104.63,104.76,104.56,104.73,12319.0,100.6079,100.7329,100.5406,100.7041,12319.0
2023-12-01 14:30:00,104.74,105.0,104.72,105.0,17105.0,100.7137,100.9637,100.6945,100.9637,17105.0
2023-12-01 15:00:00,104.98,105.01,104.73,104.99,24899.0,100.9445,100.9733,100.7041,100.9541,24899.0
2023-12-01 15:30:00,104.98,105.04,104.72,105.04,100377.0,100.9445,101.0022,100.6945,101.0022,100377.0
2023-12-04 09:30:00,104.44,105.83,104.44,105.67,26883.0,100.4252,101.7618,100.4252,101.6079,26883.0
2023-12-04 10:00:00,105.73,105.75,105.2,105.26,15150.0,101.6656,101.6849,101.156,101.2137,15150.0
2023-12-04 10:30:00,105.39,105.54,105.19,105.2,13914.0,101.3387,101.4829,101.1464,101.156,13914.0
2023-12-04 11:00:00,105.14,105.53,105.06,105.39,31148.0,101.0983,101.4733,101.0214,101.3387,31148.0
2023-12-04 11:30:00,105.29,105.49,105.19,105.48,13461.0,101.2426,101.4349,101.1464,101.4253,13461.0
2023-12-04 12:00:00,105.51,105.51,105.28,105.41,9094.0,101.4541,101.4541,101.2329,101.3579,9094.0
2023-12-04 12:30:00,105.48,105.82,105.45,105.82,18017.0,101.4253,101.7522,101.3964,101.7522,18017.0
2023-12-04 13:00:00,105.88,105.89,105.31,105.31,8870.0,101.8099,101.8195,101.2618,101.2618,8870.0
2023-12-04 13:30:00,105.3,105.68,105.27,105.43,25262.0,101.2522,101.6176,101.2233,101.3772,25262.0
2023-12-04 14:00:00,105.42,105.42,105.14,105.18,12072.0,101.3676,101.3676,101.0983,101.1368,12072.0
2023-12-04 14:30:00,105.2,105.36,105.19,105.31,15498.0,101.156,101.3099,101.1464,101.2618,15498.0
2023-12-04 15:00:00,105.34,105.34,104.96,104.98,12982.0,101.2906,101.2906,100.9252,100.9445,12982.0
2023-12-04 15:30:00,104.98,105.34,104.88,105.32,66283.0,100.9445,101.2906,100.8483,101.2714,66283.0
2023-12-05 09:30:00,103.29,103.7,102.92,103.32,46309.0,99.3194,99.7137,98.9637,99.3483,46309.0
2023-12-05 10:00:00,103.41,103.65,102.93,103.14,29433.0,99.4348,99.6656,98.9733,99.1752,29433.0
2023-12-05 10:30:00,103.24,103.29,102.78,102.99,19573.0,99.2714,99.3194,98.829,99.031,19573.0
2023-12-05 11:00:00,102.95,103.02,102.22,102.59,53458.0,98.9925,99.0598,98.2906,98.6463,53458.0
2023-12-05 11:30:00,102.57,103.13,102.57,102.87,11615.0,98.6271,99.1656,98.6271,98.9156,11615.0
2023-12-05 12:00:00,102.97,103.03,102.63,102.63,6029.0,99.0117,99.0694,98.6848,98.6848,6029.0
2023-12-05 12:30:00,102.7,102.71,102.17,102.45,6362.0,98.7521,98.7617,98.2425,98.5117,6362.0
2023-12-05 13:00:00,102.45,102.7,102.32,102.58,8259.0,98.5117,98.7521,98.3867,98.6367,8259.0
2023-12-05 13:30:00,102.55,102.55,102.27,102.53,5913.0,98.6079,98.6079,98.3386,98.5887,5913.0
2023-12-05 14:00:00,102.58,102.6,102.44,102.5,12573.0,98.6367,98.656,98.5021,98.5598,12573.0
2023-12-05 14:30:00,102.51,102.7,102.46,102.68,12703.0,98.5694,98.7521,98.5213,98.7329,12703.0
2023-12-05 15:00:00,102.67,102.76,102.5,102.51,27323.0,98.7233,98.8098,98.5598,98.5694,27323.0
2023-12-05 15:30:00,102.48,102.52,102.2,102.33,47891.0,98.5406,98.579,98.2713,98.3963,47891.0
2023-12-06 09:30:00,103.9,103.95,103.09,103.59,26519.0,99.906,99.9541,99.1271,99.6079,26519.0
2023-12-06 10:00:00,103.59,103.87,103.28,103.33,25237.0,99.6079,99.8771,99.3098,99.3579,25237.0
2023-12-06 10:30:00,103.46,103.6,102.9,102.9,15142.0,99.4829,99.6175,98.9444,98.9444,15142.0
2023-12-06 11:00:00,102.94,102.97,102.61,102.86,22630.0,98.9829,99.0117,98.6656,98.906,22630.0
2023-12-06 11:30:00,102.84,102.96,102.72,102.92,10833.0,98.8867,99.0021,98.7713,98.9637,10833.0
2023-12-06 12:00:00,102.93,102.93,102.31,102.41,11745.0,98.9733,98.9733,98.3771,98.4733,11745.0
2023-12-06 12:30:00,102.39,102.69,102.34,102.46,11773.0,98.454,98.7425,98.406,98.5213,11773.0
2023-12-06 13:00:00,102.5,102.56,102.41,102.52,6939.0,98.5598,98.6175,98.4733,98.579,6939.0
2023-12-06 13:30:00,102.6,102.69,102.29,102.31,16785.0,98.656,98.7425,98.3579,98.3771,16785.0
2023-12-06 14:00:00,102.35,102.41,102.14,102.16,18592.0,98.4156,98.4733,98.2136,98.2329,18592.0
2023-12-06 14:30:00,102.13,102.37,102.13,102.26,13988.0,98.204,98.4348,98.204,98.329,13988.0
2023-12-06 15:00:00,102.25,102.32,101.94,101.95,12687.0,98.3194,98.3867,98.0213,98.0309,12687.0
2023-12-06 15:30:00,101.98,102.13,101.78,102.12,102233.0,98.0598,98.204,97.8675,98.1944,102233.0
2023-12-07 09:30:00,101.08,101.63,100.78,101.06,54665.0,97.1944,97.7232,96.9059,97.1752,54665.0
2023-12-07 10:00:00,100.98,101.55,100.95,101.5,32152.0,97.0982,97.6463,97.0694,97.5982,32152.0
2023-12-07 10:30:00,101.52,101.7,101.3,101.53,24874.0,97.6175,97.7906,97.4059,97.6271,24874.0
2023-12-07 11:00:00,101.57,101.65,101.01,101.15,22625.0,97.6656,97.7425,97.1271,97.2617,22625.0
2023-12-07 11:30:00,101.16,101.52,101.14,101.31,11231.0,97.2713,97.6175,97.2521,97.4155,11231.0
2023-12-07 12:00:00,101.39,101.4,101.2,101.3,4756.0,97.4925,97.5021,97.3098,97.4059,4756.0
2023-12-07 12:30:00,101.35,101.46,101.3,101.42,5043.0,97.454,97.5598,97.4059,97.5213,5043.0
2023-12-07 13:00:00,101.43,101.56,101.37,101.53,7649.0,97.5309,97.6559,97.4732,97.6271,7649.0
2023-12-07 13:30:00,101.61,101.85,101.58,101.84,7306.0,97.704,97.9348,97.6752,97.9252,7306.0
2023-12-07 14:00:00,101.85,101.99,101.71,101.97,8699.0,97.9348,98.0694,97.8002,98.0502,8699.0
2023-12-07 14:30:00,101.93,101.96,101.51,101.52,17345.0,98.0117,98.0406,97.6079,97.6175,17345.0
2023-12-07 15:00:00,101.52,101.77,101.5,101.65,24419.0,97.6175,97.8579,97.5982,97.7425,24419.0
2023-12-07 15:30:00,101.71,101.83,101.6,101.65,88619.0,97.8002,97.9156,97.6944,97.7425,88619.0
2023-12-08 09:30:00,101.52,102.09,101.38,101.9,14982.0,97.6175,98.1656,97.4829,97.9829,14982.0
2023-12-08 10:00:00,101.96,102.63,101.96,102.63,12751.0,98.0406,98.6848,98.0406,98.6848,12751.0
2023-12-08 10:30:00,102.57,102.57,102.27,102.5,11623.0,98.6271,98.6271,98.3386,98.5598,11623.0
2023-12-08 11:00:00,102.45,102.51,101.73,101.82,21757.0,98.5117,98.5694,97.8194,97.9059,21757.0
2023-12-08 11:30:00,102.05,102.05,101.86,101.86,3560.0,98.1271,98.1271,97.9444,97.9444,3560.0
2023-12-08 12:00:00,101.82,101.94,101.64,101.83,4675.0,97.9059,98.0213,97.7329,97.9156,4675.0
2023-12-08 12:30:00,101.84,101.9,101.63,101.86,16584.0,97.9252,97.9829,97.7232,97.9444,16584.0
2023-12-08 13:00:00,101.99,102.18,101.96,102.18,5641.0,98.0694,98.2521,98.0406,98.2521,5641.0
2023-12-08 13:30:00,102.15,102.25,102.1,102.13,21948.0,98.2233,98.3194,98.1752,98.204,21948.0
2023-12-08 14:00:00,102.07,102.07,101.81,101.86,6738.0,98.1463,98.1463,97.8963,97.9444,6738.0
2023-12-08 14:30:00,101.89,101.89,101.67,101.76,10965.0,97.9733,97.9733,97.7617,97.8483,10965.0
2023-12-08 15:00:00,101.77,101.85,101.55,101.77,10534.0,97.8579,97.9348,97.6463,97.8579,10534.0
2023-12-08 15:30:00,101.74,101.85,101.38,101.38,35585.0,97.829,97.9348,97.4829,97.4829,35585.0
2023-12-11 09:30:00,100.7,100.85,100.15,100.47,62513.0,96.829,96.9732,96.3001,96.6078,62513.0
2023-12-11 10:00:00,100.51,101.49,100.39,101.01,41692.0,96.6463,97.5886,96.5309,97.1271,41692.0
2023-12-11 10:30:00,101.06,101.65,100.91,101.39,44746.0,97.1752,97.7425,97.0309,97.4925,44746.0
2023-12-11 11:00:00,101.32,101.58,101.3,101.45,20928.0,97.4252,97.6752,97.4059,97.5502,20928.0
2023-12-11 11:30:00,101.51,101.85,101.46,101.85,9598.0,97.6079,97.9348,97.5598,97.9348,9598.0
2023-12-11 12:00:00,101.93,101.96,101.67,101.67,5302.0,98.0117,98.0406,97.7617,97.7617,5302.0
2023-12-11 12:30:00,101.72,101.75,101.6,101.66,6256.0,97.8098,97.8386,97.6944,97.7521,6256.0
2023-12-11 13:00:00,101.66,101.69,101.51,101.64,7750.0,97.7521,97.7809,97.6079,97.7329,7750.0
2023-12-11 13:30:00,101.65,101.65,101.45,101.56,10109.0,97.7425,97.7425,97.5502,97.6559,10109.0
2023-12-11 14:00:00,101.57,101.63,101.4,101.5,10539.0,97.6656,97.7232,97.5021,97.5982,10539.0
2023-12-11 14:30:00,101.56,101.57,101.42,101.5,12378.0,97.6559,97.6656,97.5213,97.5982,12378.0
2023-12-11 15:00:00,101.48,101.63,101.43,101.51,24164.0,97.579,97.7232,97.5309,97.6079,24164.0
2023-12-11 15:30:00,101.51,101.69,101.32,101.42,96973.0,97.6079,97.7809,97.4252,97.5213,96973.0
2023-12-12 09:30:00,101.72,101.72,100.88,101.19,26307.0,97.8098,97.8098,97.0021,97.3002,26307.0
2023-12-12 10:00:00,101.23,102.08,101.17,101.94,34992.0,97.3386,98.156,97.2809,98.0213,34992.0
2023-12-12 10:30:00,101.9,101.92,101.52,101.66,10890.0,97.9829,98.0021,97.6175,97.7521,10890.0
2023-12-12 11:00:00,101.68,101.81,101.32,101.33,16404.0,97.7713,97.8963,97.4252,97.4348,16404.0
2023-12-12 11:30:00,101.31,101.32,101.11,101.14,8774.0,97.4155,97.4252,97.2232,97.2521,8774.0
2023-12-12 12:00:00,101.12,101.45,100.97,101.23,22575.0,97.2329,97.5502,97.0886,97.3386,22575.0
2023-12-12 12:30:00,101.23,101.34,101.05,101.05,9533.0,97.3386,97.4444,97.1655,97.1655,9533.0
2023-12-12 13:00:00,101.1,101.23,101.02,101.14,8407.0,97.2136,97.3386,97.1367,97.2521,8407.0
2023-12-12 13:30:00,101.18,101.46,101.17,101.44,25522.0,97.2905,97.5598,97.2809,97.5406,25522.0
2023-12-12 14:00:00,101.53,101.6,101.47,101.54,10568.0,97.6271,97.6944,97.5694,97.6367,10568.0
2023-12-12 14:30:00,101.42,101.61,101.41,101.58,11539.0,97.5213,97.704,97.5117,97.6752,11539.0
2023-12-12 15:00:00,101.61,101.9,101.59,101.78,18025.0,97.704,97.9829,97.6848,97.8675,18025.0
2023-12-12 15:30:00,101.79,101.79,101.26,101.3,65004.0,97.8771,97.8771,97.3675,97.4059,65004.0
2023-12-13 09:30:00,100.38,100.4,100.0,100.03,51017.0,96.5213,96.5405,96.1559,96.1848,51017.0
2023-12-13 10:00:00,100.03,100.5,100.0,100.24,23218.0,96.1848,96.6367,96.1559,96.3867,23218.0
2023-12-13 10:30:00,100.22,100.26,100.0,100.16,43427.0,96.3675,96.4059,96.1559,96.3098,43427.0
2023-12-13 11:00:00,100.18,100.28,99.76,99.88,63247.0,96.329,96.4251,95.9251,96.0405,63247.0
2023-12-13 11:30:00,99.79,100.13,99.79,100.02,33274.0,95.954,96.2809,95.954,96.1751,33274.0
2023-12-13 12:00:00,100.01,100.05,99.96,99.98,15710.0,96.1655,96.204,96.1174,96.1367,15710.0
2023-12-13 12:30:00,99.97,100.12,99.96,100.08,10616.0,96.1271,96.2713,96.1174,96.2328,10616.0
2023-12-13 13:00:00,100.05,100.05,99.94,100.0,25532.0,96.204,96.204,96.0982,96.1559,25532.0
2023-12-13 13:30:00,100.0,100.11,99.94,100.0,13285.0,96.1559,96.2617,96.0982,96.1559,13285.0
2023-12-13 14:00:00,100.03,101.41,100.03,101.38,16265.0,96.1848,97.5117,96.1848,97.4829,16265.0
2023-12-13 14:30:00,101.41,102.76,101.24,102.7,47573.0,97.5117,98.8098,97.3482,98.7521,47573.0
2023-12-13 15:00:00,102.73,103.16,101.96,102.14,33988.0,98.781,99.1944,98.0406,98.2136,33988.0
2023-12-13 15:30:00,102.2,102.68,102.14,102.52,72631.0,98.2713,98.7329,98.2136,98.579,72631.0
2023-12-14 09:30:00,103.24,104.61,103.2,104.61,49643.0,99.2714,100.5887,99.2329,100.5887,49643.0
2023-12-14 10:00:00,104.66,104.83,104.11,104.38,56482.0,100.6368,100.8002,100.1079,100.3675,56482.0
2023-12-14 10:30:00,104.34,104.94,104.33,104.94,57884.0,100.3291,100.906,100.3195,100.906,57884.0
2023-12-14 11:00:00,104.87,105.42,104.78,105.42,49246.0,100.8387,101.3676,100.7522,101.3676,49246.0
2023-12-14 11:30:00,105.42,105.76,105.37,105.59,26851.0,101.3676,101.6945,101.3195,101.531,26851.0
2023-12-14 12:00:00,105.57,106.15,105.56,106.08,29648.0,101.5118,102.0695,101.5022,102.0022,29648.0
2023-12-14 12:30:00,106.08,106.61,106.08,106.38,32488.0,102.0022,102.5118,102.0022,102.2907,32488.0
2023-12-14 13:00:00,106.3,106.3,105.57,105.57,18012.0,102.2137,102.2137,101.5118,101.5118,18012.0
2023-12-14 13:30:00,105.59,105.84,105.26,105.4,12802.0,101.531,101.7714,101.2137,101.3483,12802.0
2023-12-14 14:00:00,105.38,105.78,105.32,105.72,10853.0,101.3291,101.7137,101.2714,101.656,10853.0
2023-12-14 14:30:00,105.72,106.03,105.7,105.89,34435.0,101.656,101.9541,101.6368,101.8195,34435.0
2023-12-14 15:00:00,105.84,105.86,105.39,105.39,30968.0,101.7714,101.7906,101.3387,101.3387,30968.0
2023-12-14 15:30:00,105.39,105.67,105.05,105.67,151965.0,101.3387,101.6079,101.0118,101.6079,151965.0
2023-12-15 09:30:00,105.11,105.63,104.63,104.93,102298.0,101.0695,101.5695,100.6079,100.8964,102298.0
2023-12-15 10:00:00,105.02,105.38,104.98,105.16,42777.0,100.9829,101.3291,100.9445,101.1176,42777.0
2023-12-15 10:30:00,105.13,105.17,104.88,105.01,29264.0,101.0887,101.1272,100.8483,100.9733,29264.0
2023-12-15 11:00:00,105.01,105.12,104.39,104.63,57430.0,100.9733,101.0791,100.3772,100.6079,57430.0
2023-12-15 11:30:00,104.62,104.62,104.15,104.22,6052.0,100.5983,100.5983,100.1464,100.2137,6052.0
2023-12-15 12:00:00,104.21,104.4,103.8,103.88,12411.0,100.2041,100.3868,99.8098,99.8868,12411.0
2023-12-15 12:30:00,103.83,103.94,103.57,103.66,8371.0,99.8387,99.9444,99.5887,99.6752,8371.0
2023-12-15 13:00:00,103.62,103.68,103.52,103.61,25702.0,99.6368,99.6944,99.5406,99.6271,25702.0
2023-12-15 13:30:00,103.59,103.63,102.96,103.03,12047.0,99.6079,99.6464,99.0021,99.0694,12047.0
2023-12-15 14:00:00,103.06,103.39,103.02,103.29,10218.0,99.0983,99.4156,99.0598,99.3194,10218.0
2023-12-15 14:30:00,103.26,103.33,103.06,103.15,18829.0,99.2906,99.3579,99.0983,99.1848,18829.0
2023-12-15 15:00:00,103.13,103.28,103.06,103.2,16237.0,99.1656,99.3098,99.0983,99.2329,16237.0
2023-12-15 15:30:00,103.25,103.49,102.79,103.42,78414.0,99.281,99.5117,98.8387,99.4444,78414.0
2023-12-18 09:30:00,103.98,104.39,103.17,104.32,41906.0,99.9829,100.3772,99.204,100.3098,41906.0
2023-12-18 10:00:00,104.34,104.79,104.2,104.27,25933.0,100.3291,100.7618,100.1945,100.2618,25933.0
2023-12-18 10:30:00,104.27,104.6,104.11,104.28,15777.0,100.2618,100.5791,100.1079,100.2714,15777.0
2023-12-18 11:00:00,104.26,104.7,104.25,104.58,33286.0,100.2521,100.6752,100.2425,100.5598,33286.0
2023-12-18 11:30:00,104.57,104.57,104.2,104.25,10795.0,100.5502,100.5502,100.1945,100.2425,10795.0
2023-12-18 12:00:00,104.27,104.59,104.27,104.54,7387.0,100.2618,100.5695,100.2618,100.5214,7387.0
2023-12-18 12:30:00,104.5,104.76,104.4,104.47,6760.0,100.4829,100.7329,100.3868,100.4541,6760.0
2023-12-18 13:00:00,104.46,104.46,104.17,104.23,7318.0,100.4445,100.4445,100.1656,100.2233,7318.0
2023-12-18 13:30:00,104.15,104.17,103.89,104.03,7345.0,100.1464,100.1656,99.8964,100.031,7345.0
2023-12-18 14:00:00,104.03,104.06,103.89,103.95,7897.0,100.031,100.0598,99.8964,99.9541,7897.0
2023-12-18 14:30:00,103.92,104.11,103.89,104.09,10531.0,99.9252,100.1079,99.8964,100.0887,10531.0
2023-12-18 15:00:00,104.04,104.35,104.03,104.17,10348.0,100.0406,100.3387,100.031,100.1656,10348.0
2023-12-18 15:30:00,104.2,104.2,104.01,104.15,45785.0,100.1945,100.1945,100.0118,100.1464,45785.0
2023-12-19 09:30:00,104.42,105.14,104.15,105.08,21536.0,100.406,101.0983,100.1464,101.0406,21536.0
2023-12-19 10:00:00,105.08,105.14,104.74,105.02,16719.0,101.0406,101.0983,100.7137,100.9829,16719.0
2023-12-19 10:30:00,104.94,105.25,104.86,105.2,11029.0,100.906,101.2041,100.8291,101.156,11029.0
2023-12-19 11:00:00,105.19,105.38,105.1,105.19,19654.0,101.1464,101.3291,101.0599,101.1464,19654.0
2023-12-19 11:30:00,105.19,105.25,104.89,104.9,14761.0,101.1464,101.2041,100.8579,100.8675,14761.0
2023-12-19 12:00:00,104.85,105.32,104.83,105.27,4820.0,100.8195,101.2714,100.8002,101.2233,4820.0
2023-12-19 12:30:00,105.32,105.56,105.31,105.52,9481.0,101.2714,101.5022,101.2618,101.4637,9481.0
2023-12-19 13:00:00,105.5,105.75,105.46,105.62,19460.0,101.4445,101.6849,101.406,101.5599,19460.0
2023-12-19 13:30:00,105.63,105.74,105.49,105.52,10812.0,101.5695,101.6753,101.4349,101.4637,10812.0
2023-12-19 14:00:00,105.55,105.64,105.43,105.48,12103.0,101.4926,101.5791,101.3772,101.4253,12103.0
2023-12-19 14:30:00,105.54,105.54,105.39,105.51,9185.0,101.4829,101.4829,101.3387,101.4541,9185.0
2023-12-19 15:00:00,105.54,105.78,105.54,105.78,12617.0,101.4829,101.7137,101.4829,101.7137,12617.0
2023-12-19 15:30:00,105.8,105.86,105.52,105.56,61059.0,101.7329,101.7906,101.4637,101.5022,61059.0
2023-12-20 09:30:00,106.03,106.86,105.94,106.86,45429.0,101.9541,102.7522,101.8676,102.7522,45429.0
2023-12-20 10:00:00,106.81,107.51,106.81,107.41,23164.0,102.7041,103.3772,102.7041,103.2811,23164.0
2023-12-20 10:30:00,107.48,107.67,107.42,107.45,13456.0,103.3484,103.5311,103.2907,103.3195,13456.0
2023-12-20 11:00:00,107.44,107.71,107.32,107.48,24699.0,103.3099,103.5695,103.1945,103.3484,24699.0
2023-12-20 11:30:00,107.38,107.52,107.27,107.43,5055.0,103.2522,103.3868,103.1464,103.3003,5055.0
2023-12-20 12:00:00,107.47,107.5,107.39,107.4,5543.0,103.3388,103.3676,103.2618,103.2714,5543.0
2023-12-20 12:30:00,107.38,107.53,107.28,107.43,13948.0,103.2522,103.3964,103.1561,103.3003,13948.0
2023-12-20 13:00:00,107.44,107.44,107.08,107.2,7895.0,103.3099,103.3099,102.9637,103.0791,7895.0
2023-12-20 13:30:00,107.22,107.24,107.11,107.15,6934.0,103.0984,103.1176,102.9926,103.0311,6934.0
2023-12-20 14:00:00,107.12,107.21,106.96,107.14,6127.0,103.0022,103.0887,102.8484,103.0214,6127.0
2023-12-20 14:30:00,107.16,107.17,106.32,106.4,69787.0,103.0407,103.0503,102.233,102.3099,69787.0
2023-12-20 15:00:00,106.44,106.47,105.96,105.96,15774.0,102.3483,102.3772,101.8868,101.8868,15774.0
2023-12-20 15:30:00,105.98,106.13,105.54,105.54,46194.0,101.906,102.0503,101.4829,101.4829,46194.0
2023-12-21 09:30:00,107.65,108.01,107.21,107.57,31226.0,103.5118,103.858,103.0887,103.4349,31226.0
2023-12-21 10:00:00,107.64,108.12,107.47,107.84,14785.0,103.5022,103.9638,103.3388,103.6945,14785.0
2023-12-21 10:30:00,107.92,108.07,107.61,107.73,21224.0,103.7715,103.9157,103.4734,103.5888,21224.0
2023-12-21 11:00:00,107.77,107.96,107.69,107.8,28158.0,103.6272,103.8099,103.5503,103.6561,28158.0
2023-12-21 11:30:00,107.82,107.84,107.47,107.59,13200.0,103.6753,103.6945,103.3388,103.4541,13200.0
2023-12-21 12:00:00,107.6,107.65,107.1,107.29,10158.0,103.4638,103.5118,102.983,103.1657,10158.0
2023-12-21 12:30:00,107.27,107.47,107.17,107.37,8384.0,103.1464,103.3388,103.0503,103.2426,8384.0
2023-12-21 13:00:00,107.44,107.64,107.11,107.45,11711.0,103.3099,103.5022,102.9926,103.3195,11711.0
2023-12-21 13:30:00,107.48,107.81,107.44,107.81,9853.0,103.3484,103.6657,103.3099,103.6657,9853.0
2023-12-21 14:00:00,107.82,107.82,107.61,107.64,9874.0,103.6753,103.6753,103.4734,103.5022,9874.0
2023-12-21 14:30:00,107.64,107.98,107.64,107.81,11928.0,103.5022,103.8291,103.5022,103.6657,11928.0
2023-12-21 15:00:00,107.83,108.15,107.71,108.15,15928.0,103.6849,103.9926,103.5695,103.9926,15928.0
2023-12-21 15:30:00,108.17,108.52,108.03,108.49,60307.0,104.0118,104.3484,103.8772,104.3195,60307.0
2023-12-22 09:30:00,108.74,109.64,108.56,108.76,24189.0,104.5599,105.4253,104.3869,104.5792,24189.0
2023-12-22 10:00:00,108.8,109.33,108.76,109.28,15237.0,104.6176,105.1273,104.5792,105.0792,15237.0
2023-12-22 10:30:00,109.29,109.61,109.18,109.26,34319.0,105.0888,105.3965,104.983,105.0599,34319.0
2023-12-22 11:00:00,109.18,109.22,108.92,109.18,24203.0,104.983,105.0215,104.733,104.983,24203.0
2023-12-22 11:30:00,109.22,109.36,109.01,109.22,9070.0,105.0215,105.1561,104.8196,105.0215,9070.0
2023-12-22 12:00:00,109.24,109.31,108.99,109.19,10862.0,105.0407,105.108,104.8003,104.9926,10862.0
2023-12-22 12:30:00,109.16,109.34,109.13,109.28,5774.0,104.9638,105.1369,104.9349,105.0792,5774.0
2023-12-22 13:00:00,109.31,109.37,109.18,109.28,6452.0,105.108,105.1657,104.983,105.0792,6452.0
2023-12-22 13:30:00,109.26,109.49,109.18,109.39,9580.0,105.0599,105.2811,104.983,105.1849,9580.0
2023-12-22 14:00:00,109.38,109.38,108.81,108.86,18761.0,105.1753,105.1753,104.6272,104.6753,18761.0
2023-12-22 14:30:00,108.83,109.46,108.72,109.46,10278.0,104.6465,105.2523,104.5407,105.2523,10278.0
2023-12-22 15:00:00,109.51,109.53,109.15,109.28,11387.0,105.3003,105.3196,104.9542,105.0792,11387.0
2023-12-22 15:30:00,109.3,109.41,109.04,109.41,54034.0,105.0984,105.2042,104.8484,105.2042,54034.0
2023-12-26 09:30:00,109.81,110.26,109.77,110.09,7847.0,105.5888,106.0215,105.5503,105.858,7847.0
2023-12-26 10:00:00,110.04,110.23,109.96,110.16,6137.0,105.81,105.9927,105.733,105.9253,6137.0
2023-12-26 10:30:00,110.16,110.39,110.13,110.37,9967.0,105.9253,106.1465,105.8965,106.1273,9967.0
2023-12-26 11:00:00,110.35,110.42,110.19,110.19,7327.0,106.108,106.1754,105.9542,105.9542,7327.0
2023-12-26 11:30:00,110.22,110.48,110.21,110.45,8301.0,105.983,106.233,105.9734,106.2042,8301.0
2023-12-26 12:00:00,110.41,110.55,110.33,110.5,11216.0,106.1657,106.3004,106.0888,106.2523,11216.0
2023-12-26 12:30:00,110.5,110.6,110.4,110.56,7464.0,106.2523,106.3484,106.1561,106.31,7464.0
2023-12-26 13:00:00,110.55,110.69,110.55,110.64,11759.0,106.3004,106.435,106.3004,106.3869,11759.0
2023-12-26 13:30:00,110.66,110.78,110.66,110.78,12461.0,106.4061,106.5215,106.4061,106.5215,12461.0
2023-12-26 14:00:00,110.79,111.0,110.77,110.98,10887.0,106.5311,106.7331,106.5119,106.7138,10887.0
2023-12-26 14:30:00,111.01,111.04,110.79,110.85,5729.0,106.7427,106.7715,106.5311,106.5888,5729.0
2023-12-26 15:00:00,110.81,110.98,110.78,110.89,9522.0,106.5504,106.7138,106.5215,106.6273,9522.0
2023-12-26 15:30:00,110.85,110.85,110.5,110.51,45376.0,106.5888,106.5888,106.2523,106.2619,45376.0
2023-12-27 09:30:00,110.86,110.94,110.44,110.86,6847.0,106.5984,106.6754,106.1946,106.5984,6847.0
2023-12-27 10:00:00,110.85,110.9,110.6,110.86,3259.0,106.5888,106.6369,106.3484,106.5984,3259.0
2023-12-27 10:30:00,110.78,110.81,110.5,110.61,3981.0,106.5215,106.5504,106.2523,106.358,3981.0
2023-12-27 11:00:00,110.55,110.98,110.51,110.87,10639.0,106.3004,106.7138,106.2619,106.6081,10639.0
2023-12-27 11:30:00,110.86,111.03,110.7,110.77,6480.0,106.5984,106.7619,106.4446,106.5119,6480.0
2023-12-27 12:00:00,110.76,110.82,110.71,110.79,2400.0,106.5023,106.56,106.4542,106.5311,2400.0
2023-12-27 12:30:00,110.88,110.94,110.79,110.88,3140.0,106.6177,106.6754,106.5311,106.6177,3140.0
2023-12-27 13:00:00,110.9,111.3,110.89,110.92,7781.0,106.6369,107.0215,106.6273,106.6561,7781.0
2023-12-27 13:30:00,110.96,111.0,110.8,110.8,2727.0,106.6946,106.7331,106.5407,106.5407,2727.0
2023-12-27 14:00:00,110.75,111.01,110.66,110.93,2847.0,106.4927,106.7427,106.4061,106.6657,2847.0
2023-12-27 14:30:00,110.88,110.9,110.8,110.9,2551.0,106.6177,106.6369,106.5407,106.6369,2551.0
2023-12-27 15:00:00,110.87,111.12,110.87,110.96,6302.0,106.6081,106.8484,106.6081,106.6946,6302.0
2023-12-27 15:30:00,110.96,111.14,110.91,110.99,25914.0,106.6946,106.8677,106.6465,106.7234,25914.0
2023-12-28 09:30:00,110.19,110.55,110.01,110.44,21314.0,105.9542,106.3004,105.7811,106.1946,21314.0
2023-12-28 10:00:00,110.43,110.75,110.43,110.7,12069.0,106.185,106.4927,106.185,106.4446,12069.0
2023-12-28 10:30:00,110.67,110.81,110.56,110.58,5189.0,106.4157,106.5504,106.31,106.3292,5189.0
2023-12-28 11:00:00,110.58,110.61,110.44,110.58,6119.0,106.3292,106.358,106.1946,106.3292,6119.0
2023-12-28 11:30:00,110.56,110.67,110.48,110.55,2558.0,106.31,106.4157,106.233,106.3004,2558.0
2023-12-28 12:00:00,110.69,110.75,110.63,110.75,3019.0,106.435,106.4927,106.3773,106.4927,3019.0
2023-12-28 12:30:00,110.76,110.94,110.76,110.76,2022.0,106.5023,106.6754,106.5023,106.5023,2022.0
2023-12-28 13:00:00,110.77,110.77,110.49,110.61,3256.0,106.5119,106.5119,106.2427,106.358,3256.0
2023-12-28 13:30:00,110.61,110.75,110.6,110.64,4048.0,106.358,106.4927,106.3484,106.3869,4048.0
2023-12-28 14:00:00,110.65,110.94,110.64,110.92,4384.0,106.3965,106.6754,106.3869,106.6561,4384.0
2023-12-28 14:30:00,110.88,110.91,110.72,110.77,4418.0,106.6177,106.6465,106.4638,106.5119,4418.0
2023-12-28 15:00:00,110.78,110.84,110.62,110.8,8009.0,106.5215,106.5792,106.3677,106.5407,8009.0
2023-12-28 15:30:00,110.82,111.17,110.75,111.09,75775.0,106.56,106.8965,106.4927,106.8196,75775.0
2023-12-29 09:30:00,110.91,111.12,110.77,110.95,8731.0,106.6465,106.8484,106.5119,106.685,8731.0
2023-12-29 10:00:00,110.94,111.02,110.75,110.96,14355.0,106.6754,106.7523,106.4927,106.6946,14355.0
2023-12-29 10:30:00,110.98,111.04,109.93,110.04,13944.0,106.7138,106.7715,105.7042,105.81,13944.0
2023-12-29 11:00:00,110.1,110.28,109.56,109.85,26504.0,105.8677,106.0407,105.3484,105.6273,26504.0
2023-12-29 11:30:00,109.85,110.14,109.77,110.02,3308.0,105.6273,105.9061,105.5503,105.7907,3308.0
2023-12-29 12:00:00,110.13,110.16,110.04,110.13,2316.0,105.8965,105.9253,105.81,105.8965,2316.0
2023-12-29 12:30:00,110.19,110.28,110.19,110.27,2700.0,105.9542,106.0407,105.9542,106.0311,2700.0
2023-12-29 13:00:00,110.29,110.34,110.18,110.22,3155.0,106.0504,106.0984,105.9446,105.983,3155.0
2023-12-29 13:30:00,110.26,110.48,110.2,110.34,2840.0,106.0215,106.233,105.9638,106.0984,2840.0
2023-12-29 14:00:00,110.32,110.44,110.29,110.35,3260.0,106.0792,106.1946,106.0504,106.108,3260.0
2023-12-29 14:30:00,110.42,110.47,110.36,110.45,6118.0,106.1754,106.2234,106.1177,106.2042,6118.0
2023-12-29 15:00:00,110.48,110.58,110.36,110.58,7398.0,106.233,106.3292,106.1177,106.3292,7398.0
2023-12-29 15:30:00,110.58,110.59,110.1,110.19,56982.0,106.3292,106.3388,105.8677,105.9542,56982.0
2024-01-02 09:30:00,108.95,109.65,108.88,109.62,20689.0,104.7619,105.435,104.6946,105.4061,20689.0
2024-01-02 10:00:00,109.73,110.12,109.73,110.03,19184.0,105.5119,105.8869,105.5119,105.8003,19184.0
2024-01-02 10:30:00,110.01,110.11,109.74,109.78,11805.0,105.7811,105.8773,105.5215,105.56,11805.0
2024-01-02 11:00:00,109.83,110.19,109.8,110.08,12955.0,105.608,105.9542,105.5792,105.8484,12955.0
2024-01-02 11:30:00,110.01,110.16,109.95,110.1,8604.0,105.7811,105.9253,105.7234,105.8677,8604.0
2024-01-02 12:00:00,110.12,110.39,110.1,110.33,8262.0,105.8869,106.1465,105.8677,106.0888,8262.0
2024-01-02 12:30:00,110.35,110.5,110.23,110.23,8797.0,106.108,106.2523,105.9927,105.9927,8797.0
2024-01-02 13:00:00,110.23,110.32,110.05,110.15,9881.0,105.9927,106.0792,105.8196,105.9157,9881.0
2024-01-02 13:30:00,110.15,110.18,109.89,109.89,8810.0,105.9157,105.9446,105.6657,105.6657,8810.0
2024-01-02 14:00:00,109.91,109.92,109.37,109.57,5862.0,105.685,105.6946,105.1657,105.358,5862.0
2024-01-02 14:30:00,109.57,109.57,109.33,109.39,17649.0,105.358,105.358,105.1273,105.1849,17649.0
2024-01-02 15:00:00,109.37,109.56,109.29,109.38,27874.0,105.1657,105.3484,105.0888,105.1753,27874.0
2024-01-02 15:30:00,109.38,110.05,109.38,109.92,65083.0,105.1753,105.8196,105.1753,105.6946,65083.0
2024-01-03 09:30:00,108.4,108.4,106.84,106.99,30384.0,104.233,104.233,102.733,102.8772,30384.0
2024-01-03 10:00:00,107.0,107.24,106.34,106.57,18658.0,102.8868,103.1176,102.2522,102.4734,18658.0
2024-01-03 10:30:00,106.47,106.47,105.29,105.68,18193.0,102.3772,102.3772,101.2426,101.6176,18193.0
2024-01-03 11:00:00,105.68,105.87,105.35,105.48,31797.0,101.6176,101.8003,101.3002,101.4253,31797.0
2024-01-03 11:30:00,105.42,105.7,105.18,105.29,11763.0,101.3676,101.6368,101.1368,101.2426,11763.0
2024-01-03 12:00:00,105.2,105.22,104.67,104.85,5606.0,101.156,101.1752,100.6464,100.8195,5606.0
2024-01-03 12:30:00,104.87,105.08,104.78,105.08,5337.0,100.8387,101.0406,100.7522,101.0406,5337.0
2024-01-03 13:00:00,105.21,105.25,105.1,105.17,4789.0,101.1656,101.2041,101.0599,101.1272,4789.0
2024-01-03 13:30:00,104.98,105.17,104.97,104.97,3214.0,100.9445,101.1272,100.9349,100.9349,3214.0
2024-01-03 14:00:00,105.0,105.37,104.72,105.37,9316.0,100.9637,101.3195,100.6945,101.3195,9316.0
2024-01-03 14:30:00,105.31,105.32,105.04,105.08,4982.0,101.2618,101.2714,101.0022,101.0406,4982.0
2024-01-03 15:00:00,105.06,105.06,104.57,104.61,9582.0,101.0214,101.0214,100.5502,100.5887,9582.0
2024-01-03 15:30:00,104.64,104.98,104.62,104.74,34935.0,100.6175,100.9445,100.5983,100.7137,34935.0
2024-01-04 09:30:00,102.67,103.67,102.64,103.39,74886.0,98.7233,99.6848,98.6944,99.4156,74886.0
2024-01-04 10:00:00,103.42,104.5,103.33,104.3,64818.0,99.4444,100.4829,99.3579,100.2906,64818.0
2024-01-04 10:30:00,104.33,104.69,104.32,104.39,29972.0,100.3195,100.6656,100.3098,100.3772,29972.0
2024-01-04 11:00:00,104.39,104.79,104.34,104.71,38055.0,100.3772,100.7618,100.3291,100.6849,38055.0
2024-01-04 11:30:00,104.76,104.8,104.05,104.25,15007.0,100.7329,100.7714,100.0502,100.2425,15007.0
2024-01-04 12:00:00,104.25,104.4,104.08,104.34,13715.0,100.2425,100.3868,100.0791,100.3291,13715.0
2024-01-04 12:30:00,104.3,104.3,104.0,104.17,13439.0,100.2906,100.2906,100.0021,100.1656,13439.0
2024-01-04 13:00:00,104.15,104.17,104.01,104.08,6275.0,100.1464,100.1656,100.0118,100.0791,6275.0
2024-01-04 13:30:00,104.09,104.22,103.97,104.03,9596.0,100.0887,100.2137,99.9733,100.031,9596.0
2024-01-04 14:00:00,104.01,104.16,103.83,103.83,9275.0,100.0118,100.156,99.8387,99.8387,9275.0
2024-01-04 14:30:00,103.8,103.9,103.5,103.89,20934.0,99.8098,99.906,99.5214,99.8964,20934.0
2024-01-04 15:00:00,103.89,104.28,103.88,104.11,14842.0,99.8964,100.2714,99.8868,100.1079,14842.0
2024-01-04 15:30:00,104.11,104.25,103.79,103.79,52482.0,100.1079,100.2425,99.8002,99.8002,52482.0
2024-01-05 09:30:00,103.86,104.53,103.4,104.53,17438.0,99.8675,100.5118,99.4252,100.5118,17438.0
2024-01-05 10:00:00,104.71,105.62,104.71,105.33,17746.0,100.6849,101.5599,100.6849,101.281,17746.0
2024-01-05 10:30:00,105.25,105.56,105.01,105.4,16601.0,101.2041,101.5022,100.9733,101.3483,16601.0
2024-01-05 11:00:00,105.42,105.43,104.56,104.6,4445.0,101.3676,101.3772,100.5406,100.5791,4445.0
2024-01-05 11:30:00,104.62,104.64,104.27,104.44,4584.0,100.5983,100.6175,100.2618,100.4252,4584.0
2024-01-05 12:00:00,104.43,104.49,104.11,104.31,3539.0,100.4156,100.4733,100.1079,100.3002,3539.0
2024-01-05 12:30:00,104.32,104.5,104.32,104.41,2898.0,100.3098,100.4829,100.3098,100.3964,2898.0
2024-01-05 13:00:00,104.46,104.46,104.24,104.46,5134.0,100.4445,100.4445,100.2329,100.4445,5134.0
2024-01-05 13:30:00,104.58,104.86,104.58,104.78,5057.0,100.5598,100.8291,100.5598,100.7522,5057.0
2024-01-05 14:00:00,104.77,104.82,104.43,104.48,7046.0,100.7425,100.7906,100.4156,100.4637,7046.0
2024-01-05 14:30:00,104.45,104.51,104.06,104.12,8870.0,100.4348,100.4925,100.0598,100.1175,8870.0
2024-01-05 15:00:00,104.13,104.76,104.13,104.4,35948.0,100.1271,100.7329,100.1271,100.3868,35948.0
2024-01-05 15:30:00,104.41,104.41,104.04,104.04,63208.0,100.3964,100.3964,100.0406,100.0406,63208.0
2024-01-08 09:30:00,103.92,104.48,103.75,104.48,12039.0,99.9252,100.4637,99.7618,100.4637,12039.0
2024-01-08 10:00:00,104.41,104.77,104.25,104.77,7121.0,100.3964,100.7425,100.2425,100.7425,7121.0
2024-01-08 10:30:00,104.81,104.88,104.59,104.76,10050.0,100.781,100.8483,100.5695,100.7329,10050.0
2024-01-08 11:00:00,104.8,105.13,104.8,104.96,15749.0,100.7714,101.0887,100.7714,100.9252,15749.0
2024-01-08 11:30:00,105.03,105.25,105.02,105.24,3390.0,100.9925,101.2041,100.9829,101.1945,3390.0
2024-01-08 12:00:00,105.27,105.47,105.14,105.16,2719.0,101.2233,101.4156,101.0983,101.1176,2719.0
2024-01-08 12:30:00,105.18,105.31,105.14,105.3,3127.0,101.1368,101.2618,101.0983,101.2522,3127.0
2024-01-08 13:00:00,105.3,105.37,105.2,105.24,3770.0,101.2522,101.3195,101.156,101.1945,3770.0
2024-01-08 13:30:00,105.22,105.48,105.22,105.47,3545.0,101.1752,101.4253,101.1752,101.4156,3545.0
2024-01-08 14:00:00,105.47,105.59,105.4,105.58,5365.0,101.4156,101.531,101.3483,101.5214,5365.0
2024-01-08 14:30:00,105.73,105.75,105.61,105.66,7140.0,101.6656,101.6849,101.5503,101.5983,7140.0
2024-01-08 15:00:00,105.64,105.64,105.29,105.4,7440.0,101.5791,101.5791,101.2426,101.3483,7440.0
2024-01-08 15:30:00,105.38,105.54,105.3,105.49,26319.0,101.3291,101.4829,101.2522,101.4349,26319.0
2024-01-09 09:30:00,104.67,105.02,104.42,104.64,16714.0,100.6464,100.9829,100.406,100.6175,16714.0
2024-01-09 10:00:00,104.64,104.79,104.39,104.65,7525.0,100.6175,100.7618,100.3772,100.6272,7525.0
2024-01-09 10:30:00,104.76,104.8,104.35,104.35,12677.0,100.7329,100.7714,100.3387,100.3387,12677.0
2024-01-09 11:00:00,104.36,104.71,104.18,104.7,8428.0,100.3483,100.6849,100.1752,100.6752,8428.0
2024-01-09 11:30:00,104.7,104.71,104.27,104.55,2897.0,100.6752,100.6849,100.2618,100.531,2897.0
2024-01-09 12:00:00,104.45,104.48,104.29,104.33,3501.0,100.4348,100.4637,100.281,100.3195,3501.0
2024-01-09 12:30:00,104.39,104.51,104.33,104.43,4713.0,100.3772,100.4925,100.3195,100.4156,4713.0
2024-01-09 13:00:00,104.47,104.75,104.37,104.38,5621.0,100.4541,100.7233,100.3579,100.3675,5621.0
2024-01-09 13:30:00,104.17,104.53,104.14,104.42,3933.0,100.1656,100.5118,100.1368,100.406,3933.0
2024-01-09 14:00:00,104.44,104.45,104.08,104.25,12162.0,100.4252,100.4348,100.0791,100.2425,12162.0
2024-01-09 14:30:00,104.28,104.4,104.23,104.29,8392.0,100.2714,100.3868,100.2233,100.281,8392.0
2024-01-09 15:00:00,104.3,104.4,104.17,104.23,11490.0,100.2906,100.3868,100.1656,100.2233,11490.0
2024-01-09 15:30:00,104.23,104.34,104.05,104.24,43480.0,100.2233,100.3291,100.0502,100.2329,43480.0
2024-01-10 09:30:00,104.55,104.6,103.43,103.47,22460.0,100.531,100.5791,99.4541,99.4925,22460.0
2024-01-10 10:00:00,103.45,103.81,103.3,103.37,16517.0,99.4733,99.8194,99.3291,99.3964,16517.0
2024-01-10 10:30:00,103.45,103.83,103.42,103.81,7416.0,99.4733,99.8387,99.4444,99.8194,7416.0
2024-01-10 11:00:00,103.81,104.06,103.78,103.95,22660.0,99.8194,100.0598,99.7906,99.9541,22660.0
2024-01-10 11:30:00,103.95,104.29,103.8,104.25,10780.0,99.9541,100.281,99.8098,100.2425,10780.0
2024-01-10 12:00:00,104.28,104.7,104.22,104.7,8089.0,100.2714,100.6752,100.2137,100.6752,8089.0
2024-01-10 12:30:00,104.69,104.69,104.42,104.45,5188.0,100.6656,100.6656,100.406,100.4348,5188.0
2024-01-10 13:00:00,104.45,104.61,104.26,104.55,7797.0,100.4348,100.5887,100.2521,100.531,7797.0
2024-01-10 13:30:00,104.53,104.77,104.53,104.72,7115.0,100.5118,100.7425,100.5118,100.6945,7115.0
2024-01-10 14:00:00,104.67,104.89,104.56,104.72,13541.0,100.6464,100.8579,100.5406,100.6945,13541.0
2024-01-10 14:30:00,104.77,104.84,104.53,104.68,15851.0,100.7425,100.8099,100.5118,100.656,15851.0
2024-01-10 15:00:00,104.69,104.71,104.27,104.35,18158.0,100.6656,100.6849,100.2618,100.3387,18158.0
2024-01-10 15:30:00,104.25,104.64,104.13,104.6,49839.0,100.2425,100.6175,100.1271,100.5791,49839.0
2024-01-11 09:30:00,104.92,104.98,104.07,104.16,16904.0,100.8868,100.9445,100.0695,100.156,16904.0
2024-01-11 10:00:00,104.07,104.2,103.6,104.05,9522.0,100.0695,100.1945,99.6175,100.0502,9522.0
2024-01-11 10:30:00,104.08,104.18,103.92,104.1,9118.0,100.0791,100.1752,99.9252,100.0983,9118.0
2024-01-11 11:00:00,104.12,104.24,104.01,104.2,10834.0,100.1175,100.2329,100.0118,100.1945,10834.0
2024-01-11 11:30:00,104.16,104.32,104.06,104.11,8331.0,100.156,100.3098,100.0598,100.1079,8331.0
2024-01-11 12:00:00,104.13,104.49,104.13,104.28,6511.0,100.1271,100.4733,100.1271,100.2714,6511.0
2024-01-11 12:30:00,104.32,104.39,104.21,104.28,8611.0,100.3098,100.3772,100.2041,100.2714,8611.0
2024-01-11 13:00:00,104.26,104.43,104.13,104.18,18041.0,100.2521,100.4156,100.1271,100.1752,18041.0
2024-01-11 13:30:00,104.18,104.35,104.09,104.35,10067.0,100.1752,100.3387,100.0887,100.3387,10067.0
2024-01-11 14:00:00,104.47,104.85,104.43,104.85,7342.0,100.4541,100.8195,100.4156,100.8195,7342.0
2024-01-11 14:30:00,104.89,104.91,104.73,104.8,12043.0,100.8579,100.8772,100.7041,100.7714,12043.0
2024-01-11 15:00:00,104.83,104.95,104.49,104.88,23265.0,100.8002,100.9156,100.4733,100.8483,23265.0
2024-01-11 15:30:00,104.84,105.14,104.8,105.14,65033.0,100.8099,101.0983,100.7714,101.0983,65033.0
2024-01-12 09:30:00,106.34,106.79,105.97,105.97,31653.0,102.2522,102.6849,101.8964,101.8964,31653.0
2024-01-12 10:00:00,105.92,105.92,104.94,105.04,19419.0,101.8483,101.8483,100.906,101.0022,19419.0
2024-01-12 10:30:00,105.15,105.19,104.8,104.99,5369.0,101.1079,101.1464,100.7714,100.9541,5369.0
2024-01-12 11:00:00,104.98,105.46,104.88,105.39,14324.0,100.9445,101.406,100.8483,101.3387,14324.0
2024-01-12 11:30:00,105.37,105.37,104.74,105.13,7046.0,101.3195,101.3195,100.7137,101.0887,7046.0
2024-01-12 12:00:00,105.06,105.06,104.67,104.73,5649.0,101.0214,101.0214,100.6464,100.7041,5649.0
2024-01-12 12:30:00,104.73,104.87,104.65,104.81,3956.0,100.7041,100.8387,100.6272,100.781,3956.0
2024-01-12 13:00:00,104.87,105.09,104.87,104.94,5063.0,100.8387,101.0502,100.8387,100.906,5063.0
2024-01-12 13:30:00,104.95,104.95,104.79,104.83,4282.0,100.9156,100.9156,100.7618,100.8002,4282.0
2024-01-12 14:00:00,104.86,104.86,104.2,104.2,40996.0,100.8291,100.8291,100.1945,100.1945,40996.0
2024-01-12 14:30:00,104.21,104.42,104.09,104.11,14642.0,100.2041,100.406,100.0887,100.1079,14642.0
2024-01-12 15:00:00,104.05,104.15,103.93,104.15,17382.0,100.0502,100.1464,99.9348,100.1464,17382.0
2024-01-12 15:30:00,104.13,104.39,104.1,104.22,61276.0,100.1271,100.3772,100.0983,100.2137,61276.0
2024-01-16 09:30:00,102.63,102.86,102.36,102.59,33945.0,98.6848,98.906,98.4252,98.6463,33945.0
2024-01-16 10:00:00,102.74,103.27,102.74,103.18,11763.0,98.7906,99.3002,98.7906,99.2137,11763.0
2024-01-16 10:30:00,103.25,103.61,103.21,103.4,9016.0,99.281,99.6271,99.2425,99.4252,9016.0
2024-01-16 11:00:00,103.41,103.84,103.15,103.77,15765.0,99.4348,99.8483,99.1848,99.781,15765.0
2024-01-16 11:30:00,103.8,103.97,103.51,103.56,4585.0,99.8098,99.9733,99.531,99.5791,4585.0
2024-01-16 12:00:00,103.66,103.82,103.56,103.72,13309.0,99.6752,99.8291,99.5791,99.7329,13309.0
2024-01-16 12:30:00,103.67,104.13,103.67,103.9,10731.0,99.6848,100.1271,99.6848,99.906,10731.0
2024-01-16 13:00:00,103.9,104.12,103.85,104.05,6342.0,99.906,100.1175,99.8579,100.0502,6342.0
2024-01-16 13:30:00,104.23,104.27,104.01,104.06,3762.0,100.2233,100.2618,100.0118,100.0598,3762.0
2024-01-16 14:00:00,104.14,104.17,103.6,103.92,13169.0,100.1368,100.1656,99.6175,99.9252,13169.0
2024-01-16 14:30:00,103.94,104.2,103.79,104.2,6762.0,99.9444,100.1945,99.8002,100.1945,6762.0
2024-01-16 15:00:00,104.29,104.47,104.2,104.31,15877.0,100.281,100.4541,100.1945,100.3002,15877.0
2024-01-16 15:30:00,104.3,104.59,104.06,104.46,46378.0,100.2906,100.5695,100.0598,100.4445,46378.0
2024-01-17 09:30:00,102.39,102.69,101.58,101.63,76962.0,98.454,98.7425,97.6752,97.7232,76962.0
2024-01-17 10:00:00,101.51,101.81,101.15,101.47,24938.0,97.6079,97.8963,97.2617,97.5694,24938.0
2024-01-17 10:30:00,101.42,101.53,100.91,100.98,23434.0,97.5213,97.6271,97.0309,97.0982,23434.0
2024-01-17 11:00:00,100.97,101.32,100.94,101.13,26700.0,97.0886,97.4252,97.0598,97.2425,26700.0
2024-01-17 11:30:00,101.15,101.74,101.14,101.67,6722.0,97.2617,97.829,97.2521,97.7617,6722.0
2024-01-17 12:00:00,101.67,101.7,101.43,101.47,10909.0,97.7617,97.7906,97.5309,97.5694,10909.0
2024-01-17 12:30:00,101.48,101.55,101.24,101.51,14330.0,97.579,97.6463,97.3482,97.6079,14330.0
2024-01-17 13:00:00,101.51,101.57,101.39,101.45,18618.0,97.6079,97.6656,97.4925,97.5502,18618.0
2024-01-17 13:30:00,101.41,101.67,101.19,101.67,27469.0,97.5117,97.7617,97.3002,97.7617,27469.0
2024-01-17 14:00:00,101.67,101.77,101.54,101.75,9306.0,97.7617,97.8579,97.6367,97.8386,9306.0
2024-01-17 14:30:00,101.76,102.06,101.69,102.03,18235.0,97.8483,98.1367,97.7809,98.1079,18235.0
2024-01-17 15:00:00,102.01,102.16,101.82,101.95,16040.0,98.0886,98.2329,97.9059,98.0309,16040.0
2024-01-17 15:30:00,101.94,102.42,101.91,102.33,43667.0,98.0213,98.4829,97.9925,98.3963,43667.0
2024-01-18 09:30:00,103.27,103.9,103.21,103.86,22684.0,99.3002,99.906,99.2425,99.8675,22684.0
2024-01-18 10:00:00,103.83,103.99,103.56,103.63,27380.0,99.8387,99.9925,99.5791,99.6464,27380.0
2024-01-18 10:30:00,103.61,103.8,103.05,103.1,32798.0,99.6271,99.8098,99.0887,99.1367,32798.0
2024-01-18 11:00:00,103.0,103.32,102.92,103.31,24050.0,99.0406,99.3483,98.9637,99.3387,24050.0
2024-01-18 11:30:00,103.3,103.54,103.3,103.3,14628.0,99.3291,99.5598,99.3291,99.3291,14628.0
2024-01-18 12:00:00,103.34,103.38,102.84,103.04,8558.0,99.3675,99.406,98.8867,99.079,8558.0
2024-01-18 12:30:00,102.98,103.16,102.95,102.95,14728.0,99.0214,99.1944,98.9925,98.9925,14728.0
2024-01-18 13:00:00,102.95,102.96,102.39,102.4,13478.0,98.9925,99.0021,98.454,98.4636,13478.0
2024-01-18 13:30:00,102.48,103.05,102.48,102.98,10988.0,98.5406,99.0887,98.5406,99.0214,10988.0
2024-01-18 14:00:00,102.96,103.23,102.96,103.23,7971.0,99.0021,99.2617,99.0021,99.2617,7971.0
2024-01-18 14:30:00,103.23,103.33,103.03,103.16,11096.0,99.2617,99.3579,99.0694,99.1944,11096.0
2024-01-18 15:00:00,103.14,103.33,103.07,103.3,20822.0,99.1752,99.3579,99.1079,99.3291,20822.0
2024-01-18 15:30:00,103.3,103.52,103.18,103.41,61329.0,99.3291,99.5406,99.2137,99.4348,61329.0
2024-01-19 09:30:00,102.42,102.42,101.44,101.84,33892.0,98.4829,98.4829,97.5406,97.9252,33892.0
2024-01-19 10:00:00,101.91,102.01,101.33,101.67,25193.0,97.9925,98.0886,97.4348,97.7617,25193.0
2024-01-19 10:30:00,101.67,101.77,101.43,101.77,15960.0,97.7617,97.8579,97.5309,97.8579,15960.0
2024-01-19 11:00:00,101.76,102.12,101.74,102.09,15348.0,97.8483,98.1944,97.829,98.1656,15348.0
2024-01-19 11:30:00,102.09,102.14,101.87,102.02,3636.0,98.1656,98.2136,97.954,98.0983,3636.0
2024-01-19 12:00:00,102.0,102.01,101.86,101.91,22574.0,98.079,98.0886,97.9444,97.9925,22574.0
2024-01-19 12:30:00,101.9,102.08,101.87,101.98,27817.0,97.9829,98.156,97.954,98.0598,27817.0
2024-01-19 13:00:00,101.95,102.39,101.87,102.39,24865.0,98.0309,98.454,97.954,98.454,24865.0
2024-01-19 13:30:00,102.34,102.53,102.3,102.46,25119.0,98.406,98.5887,98.3675,98.5213,25119.0
2024-01-19 14:00:00,102.51,102.87,102.42,102.86,28152.0,98.5694,98.9156,98.4829,98.906,28152.0
2024-01-19 14:30:00,102.89,103.09,102.69,103.09,13196.0,98.9348,99.1271,98.7425,99.1271,13196.0
2024-01-19 15:00:00,103.09,103.25,102.67,102.76,25502.0,99.1271,99.281,98.7233,98.8098,25502.0
2024-01-19 15:30:00,102.77,103.0,102.61,103.0,59015.0,98.8194,99.0406,98.6656,99.0406,59015.0
2024-01-22 09:30:00,103.48,104.39,103.4,104.22,55046.0,99.5021,100.3772,99.4252,100.2137,55046.0
2024-01-22 10:00:00,104.21,104.3,104.0,104.08,28439.0,100.2041,100.2906,100.0021,100.0791,28439.0
2024-01-22 10:30:00,104.09,104.12,103.33,103.42,17821.0,100.0887,100.1175,99.3579,99.4444,17821.0
2024-01-22 11:00:00,103.44,103.79,103.32,103.77,29853.0,99.4637,99.8002,99.3483,99.781,29853.0
2024-01-22 11:30:00,103.78,103.83,103.34,103.39,35075.0,99.7906,99.8387,99.3675,99.4156,35075.0
2024-01-22 12:00:00,103.42,103.76,103.4,103.67,9483.0,99.4444,99.7714,99.4252,99.6848,9483.0
2024-01-22 12:30:00,103.74,103.75,103.45,103.59,8477.0,99.7521,99.7618,99.4733,99.6079,8477.0
2024-01-22 13:00:00,103.53,103.64,103.42,103.46,9555.0,99.5502,99.656,99.4444,99.4829,9555.0
2024-01-22 13:30:00,103.42,103.71,103.42,103.68,7281.0,99.4444,99.7233,99.4444,99.6944,7281.0
2024-01-22 14:00:00,103.65,103.74,103.23,103.48,12239.0,99.6656,99.7521,99.2617,99.5021,12239.0
2024-01-22 14:30:00,103.47,103.54,103.35,103.36,13744.0,99.4925,99.5598,99.3771,99.3867,13744.0
2024-01-22 15:00:00,103.38,103.48,103.18,103.47,20437.0,99.406,99.5021,99.2137,99.4925,20437.0
2024-01-22 15:30:00,103.47,104.1,103.46,104.1,107420.0,99.4925,100.0983,99.4829,100.0983,107420.0
2024-01-23 09:30:00,104.5,104.64,103.55,104.2,62957.0,100.4829,100.6175,99.5694,100.1945,62957.0
2024-01-23 10:00:00,104.27,104.43,104.14,104.22,20604.0,100.2618,100.4156,100.1368,100.2137,20604.0
2024-01-23 10:30:00,104.16,104.2,103.08,103.08,30471.0,100.156,100.1945,99.1175,99.1175,30471.0
2024-01-23 11:00:00,103.08,103.31,102.98,103.14,30670.0,99.1175,99.3387,99.0214,99.1752,30670.0
2024-01-23 11:30:00,103.24,103.26,102.97,102.99,17534.0,99.2714,99.2906,99.0117,99.031,17534.0
2024-01-23 12:00:00,102.98,102.98,102.74,102.84,18945.0,99.0214,99.0214,98.7906,98.8867,18945.0
2024-01-23 12:30:00,102.85,102.97,102.79,102.9,5566.0,98.8964,99.0117,98.8387,98.9444,5566.0
2024-01-23 13:00:00,102.9,102.92,102.75,102.82,7813.0,98.9444,98.9637,98.8002,98.8675,7813.0
2024-01-23 13:30:00,102.79,103.0,102.78,102.98,5116.0,98.8387,99.0406,98.829,99.0214,5116.0
2024-01-23 14:00:00,102.99,103.07,102.9,103.05,14061.0,99.031,99.1079,98.9444,99.0887,14061.0
2024-01-23 14:30:00,103.07,103.46,103.01,103.46,10497.0,99.1079,99.4829,99.0502,99.4829,10497.0
2024-01-23 15:00:00,103.44,103.58,103.33,103.57,11969.0,99.4637,99.5983,99.3579,99.5887,11969.0
2024-01-23 15:30:00,103.57,103.59,103.24,103.39,51545.0,99.5887,99.6079,99.2714,99.4156,51545.0
2024-01-24 09:30:00,103.4,103.59,101.24,101.34,113363.0,99.4252,99.6079,97.3482,97.4444,113363.0
2024-01-24 10:00:00,101.34,102.29,101.26,102.18,40436.0,97.4444,98.3579,97.3675,98.2521,40436.0
2024-01-24 10:30:00,102.23,102.84,102.22,102.35,40022.0,98.3002,98.8867,98.2906,98.4156,40022.0
2024-01-24 11:00:00,102.35,102.42,101.91,101.95,63071.0,98.4156,98.4829,97.9925,98.0309,63071.0
2024-01-24 11:30:00,101.98,102.26,101.83,102.18,33071.0,98.0598,98.329,97.9156,98.2521,33071.0
2024-01-24 12:00:00,102.19,102.23,101.92,102.13,7413.0,98.2617,98.3002,98.0021,98.204,7413.0
2024-01-24 12:30:00,102.12,102.22,102.08,102.16,6067.0,98.1944,98.2906,98.156,98.2329,6067.0
2024-01-24 13:00:00,102.12,102.13,101.66,101.66,11249.0,98.1944,98.204,97.7521,97.7521,11249.0
2024-01-24 13:30:00,101.61,101.64,101.44,101.62,8912.0,97.704,97.7329,97.5406,97.7136,8912.0
2024-01-24 14:00:00,101.62,101.86,101.47,101.51,16425.0,97.7136,97.9444,97.5694,97.6079,16425.0
2024-01-24 14:30:00,101.51,101.97,101.37,101.73,13317.0,97.6079,98.0502,97.4732,97.8194,13317.0
2024-01-24 15:00:00,101.75,101.92,101.35,101.39,45280.0,97.8386,98.0021,97.454,97.4925,45280.0
2024-01-24 15:30:00,101.4,101.98,101.39,101.8,103053.0,97.5021,98.0598,97.4925,97.8867,103053.0
2024-01-25 09:30:00,102.73,102.73,102.0,102.58,38044.0,98.781,98.781,98.079,98.6367,38044.0
2024-01-25 10:00:00,102.62,102.98,102.16,102.75,18968.0,98.6752,99.0214,98.2329,98.8002,18968.0
2024-01-25 10:30:00,102.71,102.93,102.4,102.5,26426.0,98.7617,98.9733,98.4636,98.5598,26426.0
2024-01-25 11:00:00,102.48,103.0,102.41,102.95,35790.0,98.5406,99.0406,98.4733,98.9925,35790.0
2024-01-25 11:30:00,102.85,102.91,102.7,102.82,12831.0,98.8964,98.954,98.7521,98.8675,12831.0
2024-01-25 12:00:00,102.83,102.99,102.52,102.95,21759.0,98.8771,99.031,98.579,98.9925,21759.0
2024-01-25 12:30:00,102.84,102.87,102.38,102.61,26940.0,98.8867,98.9156,98.4444,98.6656,26940.0
2024-01-25 13:00:00,102.64,102.9,102.6,102.66,37023.0,98.6944,98.9444,98.656,98.7137,37023.0
2024-01-25 13:30:00,102.65,102.69,102.37,102.4,72001.0,98.704,98.7425,98.4348,98.4636,72001.0
2024-01-25 14:00:00,102.41,102.95,102.25,102.95,39410.0,98.4733,98.9925,98.3194,98.9925,39410.0
2024-01-25 14:30:00,102.94,103.19,102.78,103.14,52300.0,98.9829,99.2233,98.829,99.1752,52300.0
2024-01-25 15:00:00,103.14,103.3,103.08,103.26,41505.0,99.1752,99.3291,99.1175,99.2906,41505.0
2024-01-25 15:30:00,103.26,103.83,103.25,103.62,117563.0,99.2906,99.8387,99.281,99.6368,117563.0
2024-01-26 09:30:00,105.93,107.47,105.35,106.48,132335.0,101.858,103.3388,101.3002,102.3868,132335.0
2024-01-26 10:00:00,106.53,108.45,106.5,108.45,87779.0,102.4349,104.2811,102.406,104.2811,87779.0
2024-01-26 10:30:00,108.43,108.91,108.0,108.7,111699.0,104.2619,104.7234,103.8484,104.5215,111699.0
2024-01-26 11:00:00,108.7,108.7,107.47,107.87,98279.0,104.5215,104.5215,103.3388,103.7234,98279.0
2024-01-26 11:30:00,107.8,109.01,107.58,108.94,90206.0,103.6561,104.8196,103.4445,104.7522,90206.0
2024-01-26 12:00:00,108.98,110.63,108.98,110.41,119147.0,104.7907,106.3773,104.7907,106.1657,119147.0
2024-01-26 12:30:00,110.37,110.68,109.67,109.9,78213.0,106.1273,106.4254,105.4542,105.6753,78213.0
2024-01-26 13:00:00,109.8,110.01,109.55,109.95,68938.0,105.5792,105.7811,105.3388,105.7234,68938.0
2024-01-26 13:30:00,109.95,110.03,109.05,109.05,68846.0,105.7234,105.8003,104.858,104.858,68846.0
2024-01-26 14:00:00,109.17,109.18,108.17,108.36,52896.0,104.9734,104.983,104.0118,104.1945,52896.0
2024-01-26 14:30:00,108.31,108.34,107.45,107.73,57188.0,104.1465,104.1753,103.3195,103.5888,57188.0
2024-01-26 15:00:00,107.76,107.85,107.18,107.19,54087.0,103.6176,103.7041,103.0599,103.0695,54087.0
2024-01-26 15:30:00,107.22,107.26,106.1,106.53,201044.0,103.0984,103.1368,102.0214,102.4349,201044.0
2024-01-29 09:30:00,108.05,109.33,107.86,108.99,70313.0,103.8965,105.1273,103.7138,104.8003,70313.0
2024-01-29 10:00:00,109.01,109.29,108.62,108.83,21265.0,104.8196,105.0888,104.4445,104.6465,21265.0
2024-01-29 10:30:00,108.77,109.4,108.64,109.21,25968.0,104.5888,105.1946,104.4638,105.0119,25968.0
2024-01-29 11:00:00,109.22,109.36,108.86,109.1,41138.0,105.0215,105.1561,104.6753,104.9061,41138.0
2024-01-29 11:30:00,109.14,109.78,108.94,109.78,24933.0,104.9446,105.56,104.7522,105.56,24933.0
2024-01-29 12:00:00,109.86,109.88,108.97,108.98,20043.0,105.6369,105.6561,104.7811,104.7907,20043.0
2024-01-29 12:30:00,109.0,109.04,108.47,108.67,10149.0,104.8099,104.8484,104.3003,104.4926,10149.0
2024-01-29 13:00:00,108.73,109.0,108.61,108.91,12357.0,104.5503,104.8099,104.4349,104.7234,12357.0
2024-01-29 13:30:00,108.93,109.0,108.3,108.31,15919.0,104.7426,104.8099,104.1368,104.1465,15919.0
2024-01-29 14:00:00,108.36,108.54,107.89,108.03,17392.0,104.1945,104.3676,103.7426,103.8772,17392.0
2024-01-29 14:30:00,108.04,108.16,107.58,107.7,36652.0,103.8868,104.0022,103.4445,103.5599,36652.0
2024-01-29 15:00:00,107.74,108.54,107.74,108.49,57301.0,103.5984,104.3676,103.5984,104.3195,57301.0
2024-01-29 15:30:00,108.5,108.77,108.09,108.21,181378.0,104.3292,104.5888,103.9349,104.0503,181378.0
2024-01-30 09:30:00,108.81,110.14,108.49,110.06,40271.0,104.6272,105.9061,104.3195,105.8292,40271.0
2024-01-30 10:00:00,109.87,109.9,109.03,109.24,17976.0,105.6465,105.6753,104.8388,105.0407,17976.0
2024-01-30 10:30:00,109.24,109.63,109.11,109.5,18378.0,105.0407,105.4157,104.9157,105.2907,18378.0
2024-01-30 11:00:00,109.43,109.57,108.96,109.49,26230.0,105.2234,105.358,104.7715,105.2811,26230.0
2024-01-30 11:30:00,109.52,109.59,109.1,109.29,43860.0,105.3099,105.3773,104.9061,105.0888,43860.0
2024-01-30 12:00:00,109.27,109.51,109.1,109.39,18291.0,105.0696,105.3003,104.9061,105.1849,18291.0
2024-01-30 12:30:00,109.29,109.33,109.0,109.22,23629.0,105.0888,105.1273,104.8099,105.0215,23629.0
2024-01-30 13:00:00,109.24,109.39,109.11,109.17,34753.0,105.0407,105.1849,104.9157,104.9734,34753.0
2024-01-30 13:30:00,109.16,109.17,108.42,108.45,11929.0,104.9638,104.9734,104.2522,104.2811,11929.0
2024-01-30 14:00:00,108.44,108.6,108.32,108.45,11819.0,104.2715,104.4253,104.1561,104.2811,11819.0
2024-01-30 14:30:00,108.46,108.54,108.29,108.5,16393.0,104.2907,104.3676,104.1272,104.3292,16393.0
2024-01-30 15:00:00,108.51,108.7,108.17,108.58,43315.0,104.3388,104.5215,104.0118,104.4061,43315.0
2024-01-30 15:30:00,108.58,108.61,108.15,108.38,98448.0,104.4061,104.4349,103.9926,104.2138,98448.0
2024-01-31 09:30:00,109.35,109.81,109.13,109.38,94054.0,105.1465,105.5888,104.9349,105.1753,94054.0
2024-01-31 10:00:00,109.4,109.49,108.89,108.96,17575.0,105.1946,105.2811,104.7042,104.7715,17575.0
2024-01-31 10:30:00,109.02,109.12,108.7,108.94,41226.0,104.8292,104.9253,104.5215,104.7522,41226.0
2024-01-31 11:00:00,108.95,109.14,108.64,108.8,24077.0,104.7619,104.9446,104.4638,104.6176,24077.0
2024-01-31 11:30:00,108.79,108.79,108.3,108.48,16729.0,104.608,104.608,104.1368,104.3099,16729.0
2024-01-31 12:00:00,108.56,108.95,108.55,108.89,8299.0,104.3869,104.7619,104.3772,104.7042,8299.0
2024-01-31 12:30:00,108.91,109.39,108.74,109.39,8471.0,104.7234,105.1849,104.5599,105.1849,8471.0
2024-01-31 13:00:00,109.44,109.44,109.05,109.08,8049.0,105.233,105.233,104.858,104.8869,8049.0
2024-01-31 13:30:00,109.09,109.13,108.98,109.08,8254.0,104.8965,104.9349,104.7907,104.8869,8254.0
2024-01-31 14:00:00,109.14,109.2,108.54,108.67,8300.0,104.9446,105.0023,104.3676,104.4926,8300.0
2024-01-31 14:30:00,108.73,110.01,108.61,108.87,28066.0,104.5503,105.7811,104.4349,104.6849,28066.0
2024-01-31 15:00:00,108.78,108.78,107.85,108.23,15417.0,104.5984,104.5984,103.7041,104.0695,15417.0
2024-01-31 15:30:00,108.16,108.16,106.86,107.11,105466.0,104.0022,104.0022,102.7522,102.9926,105466.0
2024-02-01 09:30:00,108.62,110.01,108.57,110.01,49339.0,104.4445,105.7811,104.3965,105.7811,49339.0
2024-02-01 10:00:00,109.76,111.0,109.58,110.64,45953.0,105.5407,106.7331,105.3676,106.3869,45953.0
2024-02-01 10:30:00,110.69,110.69,109.53,109.53,35754.0,106.435,106.435,105.3196,105.3196,35754.0
2024-02-01 11:00:00,109.49,109.65,109.16,109.5,26175.0,105.2811,105.435,104.9638,105.2907,26175.0
2024-02-01 11:30:00,109.56,109.75,109.33,109.47,22413.0,105.3484,105.5311,105.1273,105.2619,22413.0
2024-02-01 12:00:00,109.49,110.12,109.46,109.89,16301.0,105.2811,105.8869,105.2523,105.6657,16301.0
2024-02-01 12:30:00,110.0,110.97,109.96,110.9,9028.0,105.7715,106.7042,105.733,106.6369,9028.0
2024-02-01 13:00:00,111.0,111.13,110.61,110.87,11373.0,106.7331,106.8581,106.358,106.6081,11373.0
2024-02-01 13:30:00,110.83,110.93,110.63,110.89,10386.0,106.5696,106.6657,106.3773,106.6273,10386.0
2024-02-01 14:00:00,110.89,111.17,110.71,111.11,17963.0,106.6273,106.8965,106.4542,106.8388,17963.0
2024-02-01 14:30:00,111.12,111.26,110.77,111.16,15719.0,106.8484,106.9831,106.5119,106.8869,15719.0
2024-02-01 15:00:00,111.18,111.26,110.61,110.84,20389.0,106.9061,106.9831,106.358,106.5792,20389.0
2024-02-01 15:30:00,110.86,111.16,110.65,110.99,167469.0,106.5984,106.8869,106.3965,106.7234,167469.0
2024-02-02 09:30:00,110.81,111.47,110.14,111.44,32821.0,106.5504,107.185,105.9061,107.1561,32821.0
2024-02-02 10:00:00,111.54,111.54,110.74,111.23,14290.0,107.2523,107.2523,106.4831,106.9542,14290.0
2024-02-02 10:30:00,111.28,111.73,111.05,111.7,15906.0,107.0023,107.435,106.7811,107.4061,15906.0
2024-02-02 11:00:00,111.75,112.19,111.46,112.19,52506.0,107.4542,107.8773,107.1754,107.8773,52506.0
2024-02-02 11:30:00,112.24,112.4,110.67,110.82,29147.0,107.9254,108.0792,106.4157,106.56,29147.0
2024-02-02 12:00:00,110.82,110.83,110.5,110.82,9756.0,106.56,106.5696,106.2523,106.56,9756.0
2024-02-02 12:30:00,110.85,111.04,110.47,110.99,10783.0,106.5888,106.7715,106.2234,106.7234,10783.0
2024-02-02 13:00:00,111.2,111.38,110.92,111.03,9821.0,106.9254,107.0984,106.6561,106.7619,9821.0
2024-02-02 13:30:00,110.96,111.07,110.83,110.85,6346.0,106.6946,106.8004,106.5696,106.5888,6346.0
2024-02-02 14:00:00,110.89,111.44,110.89,111.2,5692.0,106.6273,107.1561,106.6273,106.9254,5692.0
2024-02-02 14:30:00,111.21,111.37,111.1,111.19,6618.0,106.935,107.0888,106.8292,106.9158,6618.0
2024-02-02 15:00:00,111.18,111.29,111.02,111.18,7356.0,106.9061,107.0119,106.7523,106.9061,7356.0
2024-02-02 15:30:00,111.17,111.17,110.69,110.84,62845.0,106.8965,106.8965,106.435,106.5792,62845.0
2024-02-05 09:30:00,110.43,110.43,109.54,109.54,23677.0,106.185,106.185,105.3292,105.3292,23677.0
2024-02-05 10:00:00,109.48,109.57,108.81,109.15,10739.0,105.2715,105.358,104.6272,104.9542,10739.0
2024-02-05 10:30:00,109.08,109.19,108.69,108.78,22916.0,104.8869,104.9926,104.5119,104.5984,22916.0
2024-02-05 11:00:00,108.85,109.08,108.76,108.77,19188.0,104.6657,104.8869,104.5792,104.5888,19188.0
2024-02-05 11:30:00,108.84,108.84,108.28,108.28,5463.0,104.6561,104.6561,104.1176,104.1176,5463.0
2024-02-05 12:00:00,108.33,108.65,108.21,108.59,7621.0,104.1657,104.4734,104.0503,104.4157,7621.0
2024-02-05 12:30:00,108.73,108.87,108.59,108.8,7345.0,104.5503,104.6849,104.4157,104.6176,7345.0
2024-02-05 13:00:00,108.74,108.89,108.62,108.76,35975.0,104.5599,104.7042,104.4445,104.5792,35975.0
2024-02-05 13:30:00,108.76,109.39,108.75,109.38,10813.0,104.5792,105.1849,104.5695,105.1753,10813.0
2024-02-05 14:00:00,109.33,109.45,109.14,109.45,7188.0,105.1273,105.2426,104.9446,105.2426,7188.0
2024-02-05 14:30:00,109.53,109.61,109.2,109.26,17435.0,105.3196,105.3965,105.0023,105.0599,17435.0
2024-02-05 15:00:00,109.23,109.59,109.07,109.45,16796.0,105.0311,105.3773,104.8772,105.2426,16796.0
2024-02-05 15:30:00,109.48,109.57,108.99,109.16,48945.0,105.2715,105.358,104.8003,104.9638,48945.0
2024-02-06 09:30:00,109.09,110.82,109.09,110.55,22603.0,104.8965,106.56,104.8965,106.3004,22603.0
2024-02-06 10:00:00,110.45,110.61,110.17,110.45,16147.0,106.2042,106.358,105.935,106.2042,16147.0
2024-02-06 10:30:00,110.4,110.64,110.39,110.46,7664.0,106.1561,106.3869,106.1465,106.2138,7664.0
2024-02-06 11:00:00,110.42,110.52,110.22,110.46,60425.0,106.1754,106.2715,105.983,106.2138,60425.0
2024-02-06 11:30:00,110.4,110.47,109.98,109.98,15012.0,106.1561,106.2234,105.7523,105.7523,15012.0
2024-02-06 12:00:00,110.0,110.31,109.95,110.31,4668.0,105.7715,106.0696,105.7234,106.0696,4668.0
2024-02-06 12:30:00,110.31,110.31,109.9,109.9,19860.0,106.0696,106.0696,105.6753,105.6753,19860.0
2024-02-06 13:00:00,109.89,110.18,109.88,110.03,13841.0,105.6657,105.9446,105.6561,105.8003,13841.0
2024-02-06 13:30:00,110.06,110.23,110.02,110.19,14596.0,105.8292,105.9927,105.7907,105.9542,14596.0
2024-02-06 14:00:00,110.18,110.23,109.89,109.91,13746.0,105.9446,105.9927,105.6657,105.685,13746.0
2024-02-06 14:30:00,109.89,110.33,109.71,110.18,16757.0,105.6657,106.0888,105.4926,105.9446,16757.0
2024-02-06 15:00:00,110.2,110.55,110.15,110.35,19479.0,105.9638,106.3004,105.9157,106.108,19479.0
2024-02-06 15:30:00,110.34,110.43,109.93,110.42,67006.0,106.0984,106.185,105.7042,106.1754,67006.0
2024-02-07 09:30:00,110.98,110.98,109.13,109.16,18483.0,106.7138,106.7138,104.9349,104.9638,18483.0
2024-02-07 10:00:00,109.12,109.23,108.76,109.04,14987.0,104.9253,105.0311,104.5792,104.8484,14987.0
2024-02-07 10:30:00,109.1,109.28,108.43,108.46,10806.0,104.9061,105.0792,104.2619,104.2907,10806.0
2024-02-07 11:00:00,108.34,108.63,108.28,108.56,15182.0,104.1753,104.4542,104.1176,104.3869,15182.0
2024-02-07 11:30:00,108.48,108.71,108.29,108.29,22955.0,104.3099,104.5311,104.1272,104.1272,22955.0
2024-02-07 12:00:00,108.28,108.38,108.11,108.18,5761.0,104.1176,104.2138,103.9542,104.0215,5761.0
2024-02-07 12:30:00,108.22,108.39,108.12,108.23,8763.0,104.0599,104.2234,103.9638,104.0695,8763.0
2024-02-07 13:00:00,108.25,108.46,108.12,108.26,9502.0,104.0888,104.2907,103.9638,104.0984,9502.0
2024-02-07 13:30:00,108.31,109.09,108.31,108.95,16995.0,104.1465,104.8965,104.1465,104.7619,16995.0
2024-02-07 14:00:00,108.93,109.08,108.87,108.93,3835.0,104.7426,104.8869,104.6849,104.7426,3835.0
2024-02-07 14:30:00,108.95,109.14,108.92,109.11,5657.0,104.7619,104.9446,104.733,104.9157,5657.0
2024-02-07 15:00:00,109.08,109.08,108.78,108.89,8620.0,104.8869,104.8869,104.5984,104.7042,8620.0
2024-02-07 15:30:00,108.88,108.88,108.38,108.45,63510.0,104.6946,104.6946,104.2138,104.2811,63510.0
2024-02-08 09:30:00,109.03,109.25,108.6,109.25,19188.0,104.8388,105.0503,104.4253,105.0503,19188.0
2024-02-08 10:00:00,109.34,109.44,108.88,108.9,8189.0,105.1369,105.233,104.6946,104.7138,8189.0
2024-02-08 10:30:00,108.9,109.04,108.5,108.74,11409.0,104.7138,104.8484,104.3292,104.5599,11409.0
2024-02-08 11:00:00,108.72,108.99,108.57,108.82,23022.0,104.5407,104.8003,104.3965,104.6369,23022.0
2024-02-08 11:30:00,108.85,109.37,108.68,109.37,7425.0,104.6657,105.1657,104.5022,105.1657,7425.0
2024-02-08 12:00:00,109.37,109.72,109.34,109.72,7793.0,105.1657,105.5023,105.1369,105.5023,7793.0
2024-02-08 12:30:00,109.69,109.86,109.6,109.77,43944.0,105.4734,105.6369,105.3869,105.5503,43944.0
2024-02-08 13:00:00,109.82,110.1,109.63,109.66,33030.0,105.5984,105.8677,105.4157,105.4446,33030.0
2024-02-08 13:30:00,109.71,109.78,109.44,109.72,16295.0,105.4926,105.56,105.233,105.5023,16295.0
2024-02-08 14:00:00,109.79,109.9,109.62,109.77,9029.0,105.5696,105.6753,105.4061,105.5503,9029.0
2024-02-08 14:30:00,109.76,109.83,109.62,109.82,11315.0,105.5407,105.608,105.4061,105.5984,11315.0
2024-02-08 15:00:00,109.83,109.85,109.47,109.52,13976.0,105.608,105.6273,105.2619,105.3099,13976.0
2024-02-08 15:30:00,109.52,109.66,109.4,109.45,73313.0,105.3099,105.4446,105.1946,105.2426,73313.0
2024-02-09 09:30:00,109.42,109.98,109.2,109.56,17434.0,105.2138,105.7523,105.0023,105.3484,17434.0
2024-02-09 10:00:00,109.55,109.9,109.29,109.9,14991.0,105.3388,105.6753,105.0888,105.6753,14991.0
2024-02-09 10:30:00,109.9,110.05,109.71,109.94,24762.0,105.6753,105.8196,105.4926,105.7138,24762.0
2024-02-09 11:00:00,109.95,110.55,109.76,110.17,64640.0,105.7234,106.3004,105.5407,105.935,64640.0
2024-02-09 11:30:00,110.16,110.18,109.74,109.78,8073.0,105.9253,105.9446,105.5215,105.56,8073.0
2024-02-09 12:00:00,109.85,110.02,109.84,110.0,7824.0,105.6273,105.7907,105.6176,105.7715,7824.0
2024-02-09 12:30:00,110.0,110.23,109.83,110.16,12465.0,105.7715,105.9927,105.608,105.9253,12465.0
2024-02-09 13:00:00,110.16,110.42,109.98,110.21,44791.0,105.9253,106.1754,105.7523,105.9734,44791.0
2024-02-09 13:30:00,110.23,110.24,109.97,110.1,12673.0,105.9927,106.0023,105.7427,105.8677,12673.0
2024-02-09 14:00:00,110.07,110.21,109.99,110.16,28182.0,105.8388,105.9734,105.7619,105.9253,28182.0
2024-02-09 14:30:00,110.18,110.27,109.84,109.86,33427.0,105.9446,106.0311,105.6176,105.6369,33427.0
2024-02-09 15:00:00,109.86,110.01,109.72,110.01,11767.0,105.6369,105.7811,105.5023,105.7811,11767.0
2024-02-09 15:30:00,110.01,110.1,109.9,110.0,78295.0,105.7811,105.8677,105.6753,105.7715,78295.0
2024-02-12 09:30:00,109.89,110.35,109.6,110.32,19251.0,105.6657,106.108,105.3869,106.0792,19251.0
2024-02-12 10:00:00,110.25,110.46,110.19,110.35,9567.0,106.0119,106.2138,105.9542,106.108,9567.0
2024-02-12 10:30:00,110.39,110.54,110.29,110.29,7740.0,106.1465,106.2907,106.0504,106.0504,7740.0
2024-02-12 11:00:00,110.3,110.51,110.29,110.51,8589.0,106.06,106.2619,106.0504,106.2619,8589.0
2024-02-12 11:30:00,110.49,110.55,110.21,110.22,5870.0,106.2427,106.3004,105.9734,105.983,5870.0
2024-02-12 12:00:00,110.21,110.56,110.21,110.56,3235.0,105.9734,106.31,105.9734,106.31,3235.0
2024-02-12 12:30:00,110.55,110.62,110.44,110.62,4268.0,106.3004,106.3677,106.1946,106.3677,4268.0
2024-02-12 13:00:00,110.66,111.04,110.63,110.84,7500.0,106.4061,106.7715,106.3773,106.5792,7500.0
2024-02-12 13:30:00,110.77,111.03,110.56,111.03,12111.0,106.5119,106.7619,106.31,106.7619,12111.0
2024-02-12 14:00:00,111.0,111.05,110.58,110.63,9143.0,106.7331,106.7811,106.3292,106.3773,9143.0
2024-02-12 14:30:00,110.66,110.85,110.59,110.77,11360.0,106.4061,106.5888,106.3388,106.5119,11360.0
2024-02-12 15:00:00,110.79,110.97,110.7,110.72,11024.0,106.5311,106.7042,106.4446,106.4638,11024.0
2024-02-12 15:30:00,110.72,110.99,110.65,110.94,55480.0,106.4638,106.7234,106.3965,106.6754,55480.0
2024-02-13 09:30:00,108.53,108.7,107.6,107.65,23930.0,104.358,104.5215,103.4638,103.5118,23930.0
2024-02-13 10:00:00,107.57,107.94,107.41,107.94,11953.0,103.4349,103.7907,103.2811,103.7907,11953.0
2024-02-13 10:30:00,107.97,108.42,107.81,108.16,13252.0,103.8195,104.2522,103.6657,104.0022,13252.0
2024-02-13 11:00:00,108.19,108.57,108.18,108.3,13914.0,104.0311,104.3965,104.0215,104.1368,13914.0
2024-02-13 11:30:00,108.3,108.88,108.3,108.51,6666.0,104.1368,104.6946,104.1368,104.3388,6666.0
2024-02-13 12:00:00,108.48,108.61,108.31,108.35,5359.0,104.3099,104.4349,104.1465,104.1849,5359.0
2024-02-13 12:30:00,108.36,108.56,108.03,108.11,5698.0,104.1945,104.3869,103.8772,103.9542,5698.0
2024-02-13 13:00:00,108.11,108.2,107.99,108.2,2423.0,103.9542,104.0407,103.8388,104.0407,2423.0
2024-02-13 13:30:00,108.2,108.23,108.02,108.1,6187.0,104.0407,104.0695,103.8676,103.9445,6187.0
2024-02-13 14:00:00,108.08,108.08,107.84,107.92,12572.0,103.9253,103.9253,103.6945,103.7715,12572.0
2024-02-13 14:30:00,107.97,108.14,107.44,107.52,14811.0,103.8195,103.983,103.3099,103.3868,14811.0
2024-02-13 15:00:00,107.5,107.56,107.15,107.35,18287.0,103.3676,103.4253,103.0311,103.2234,18287.0
2024-02-13 15:30:00,107.34,107.92,107.33,107.75,50054.0,103.2138,103.7715,103.2041,103.608,50054.0
2024-02-14 09:30:00,109.86,110.2,109.48,109.86,37518.0,105.6369,105.9638,105.2715,105.6369,37518.0
2024-02-14 10:00:00,109.89,109.94,109.39,109.58,21955.0,105.6657,105.7138,105.1849,105.3676,21955.0
2024-02-14 10:30:00,109.53,109.83,109.4,109.8,17546.0,105.3196,105.608,105.1946,105.5792,17546.0
2024-02-14 11:00:00,109.84,110.11,109.7,109.92,20737.0,105.6176,105.8773,105.483,105.6946,20737.0
2024-02-14 11:30:00,109.85,109.85,109.14,109.42,8060.0,105.6273,105.6273,104.9446,105.2138,8060.0
2024-02-14 12:00:00,109.38,109.82,109.16,109.77,11091.0,105.1753,105.5984,104.9638,105.5503,11091.0
2024-02-14 12:30:00,109.75,109.79,109.51,109.53,14884.0,105.5311,105.5696,105.3003,105.3196,14884.0
2024-02-14 13:00:00,109.52,109.68,109.22,109.58,16878.0,105.3099,105.4638,105.0215,105.3676,16878.0
2024-02-14 13:30:00,109.59,110.11,109.58,109.73,23232.0,105.3773,105.8773,105.3676,105.5119,23232.0
2024-02-14 14:00:00,109.64,109.79,109.35,109.72,15780.0,105.4253,105.5696,105.1465,105.5023,15780.0
2024-02-14 14:30:00,109.65,109.69,109.47,109.52,7496.0,105.435,105.4734,105.2619,105.3099,7496.0
2024-02-14 15:00:00,109.53,109.73,109.42,109.58,10413.0,105.3196,105.5119,105.2138,105.3676,10413.0
2024-02-14 15:30:00,109.51,109.61,109.25,109.25,59945.0,105.3003,105.3965,105.0503,105.0503,59945.0
2024-02-15 09:30:00,110.74,111.73,110.65,111.48,30576.0,106.4831,107.435,106.3965,107.1946,30576.0
2024-02-15 10:00:00,111.42,112.12,111.3,111.99,10572.0,107.1369,107.81,107.0215,107.685,10572.0
2024-02-15 10:30:00,111.99,111.99,111.1,111.21,19250.0,107.685,107.685,106.8292,106.935,19250.0
2024-02-15 11:00:00,111.26,111.29,110.42,110.74,20331.0,106.9831,107.0119,106.1754,106.4831,20331.0
2024-02-15 11:30:00,110.68,111.19,110.67,110.78,5044.0,106.4254,106.9158,106.4157,106.5215,5044.0
2024-02-15 12:00:00,110.75,111.19,110.75,111.01,5404.0,106.4927,106.9158,106.4927,106.7427,5404.0
2024-02-15 12:30:00,110.98,111.27,110.85,111.16,10792.0,106.7138,106.9927,106.5888,106.8869,10792.0
2024-02-15 13:00:00,111.14,111.5,111.06,111.49,8419.0,106.8677,107.2138,106.7908,107.2042,8419.0
2024-02-15 13:30:00,111.51,111.89,111.33,111.89,12650.0,107.2235,107.5888,107.0504,107.5888,12650.0
2024-02-15 14:00:00,111.89,112.1,111.82,112.04,11425.0,107.5888,107.7908,107.5215,107.7331,11425.0
2024-02-15 14:30:00,112.22,112.46,112.0,112.39,11901.0,107.9062,108.1369,107.6946,108.0696,11901.0
2024-02-15 15:00:00,112.41,112.55,112.09,112.55,45176.0,108.0889,108.2235,107.7812,108.2235,45176.0
2024-02-15 15:30:00,112.51,112.82,112.37,112.63,107888.0,108.185,108.4831,108.0504,108.3004,107888.0
2024-02-16 09:30:00,113.14,113.19,112.03,112.18,36806.0,108.7908,108.8389,107.7235,107.8677,36806.0
2024-02-16 10:00:00,111.93,112.64,111.81,112.38,13539.0,107.6273,108.31,107.5119,108.06,13539.0
2024-02-16 10:30:00,112.38,112.79,112.31,112.55,18931.0,108.06,108.4542,107.9927,108.2235,18931.0
2024-02-16 11:00:00,112.59,112.66,112.11,112.23,16863.0,108.2619,108.3292,107.8004,107.9158,16863.0
2024-02-16 11:30:00,112.26,112.36,112.05,112.36,10561.0,107.9446,108.0408,107.7427,108.0408,10561.0
2024-02-16 12:00:00,112.37,112.48,112.08,112.46,8414.0,108.0504,108.1562,107.7715,108.1369,8414.0
2024-02-16 12:30:00,112.5,112.72,112.42,112.42,7668.0,108.1754,108.3869,108.0985,108.0985,7668.0
2024-02-16 13:00:00,112.38,112.52,112.17,112.44,9643.0,108.06,108.1946,107.8581,108.1177,9643.0
2024-02-16 13:30:00,112.43,112.55,112.43,112.53,7190.0,108.1081,108.2235,108.1081,108.2042,7190.0
2024-02-16 14:00:00,112.53,112.75,112.37,112.53,15509.0,108.2042,108.4158,108.0504,108.2042,15509.0
2024-02-16 14:30:00,112.51,112.54,111.93,112.18,14407.0,108.185,108.2139,107.6273,107.8677,14407.0
2024-02-16 15:00:00,112.19,112.35,112.09,112.16,12268.0,107.8773,108.0312,107.7812,107.8485,12268.0
2024-02-16 15:30:00,112.16,112.16,111.43,111.48,78994.0,107.8485,107.8485,107.1465,107.1946,78994.0
2024-02-20 09:30:00,110.05,110.53,109.87,109.97,19676.0,105.8196,106.2811,105.6465,105.7427,19676.0
2024-02-20 10:00:00,109.85,109.95,109.49,109.57,9342.0,105.6273,105.7234,105.2811,105.358,9342.0
2024-02-20 10:30:00,109.58,109.9,109.38,109.85,11330.0,105.3676,105.6753,105.1753,105.6273,11330.0
2024-02-20 11:00:00,109.8,109.94,109.59,109.92,14640.0,105.5792,105.7138,105.3773,105.6946,14640.0
2024-02-20 11:30:00,109.92,109.97,109.64,109.82,12599.0,105.6946,105.7427,105.4253,105.5984,12599.0
2024-02-20 12:00:00,109.76,109.94,109.6,109.66,4909.0,105.5407,105.7138,105.3869,105.4446,4909.0
2024-02-20 12:30:00,109.66,109.67,109.31,109.64,7683.0,105.4446,105.4542,105.108,105.4253,7683.0
2024-02-20 13:00:00,109.68,109.93,109.57,109.76,11848.0,105.4638,105.7042,105.358,105.5407,11848.0
2024-02-20 13:30:00,109.75,110.19,109.67,110.15,8749.0,105.5311,105.9542,105.4542,105.9157,8749.0
2024-02-20 14:00:00,110.17,110.42,110.0,110.41,13800.0,105.935,106.1754,105.7715,106.1657,13800.0
2024-02-20 14:30:00,110.42,110.79,110.33,110.76,12551.0,106.1754,106.5311,106.0888,106.5023,12551.0
2024-02-20 15:00:00,110.74,110.74,110.37,110.59,13937.0,106.4831,106.4831,106.1273,106.3388,13937.0
2024-02-20 15:30:00,110.6,110.6,110.06,110.16,53139.0,106.3484,106.3484,105.8292,105.9253,53139.0
2024-02-21 09:30:00,109.55,110.01,109.13,109.91,33030.0,105.3388,105.7811,104.9349,105.685,33030.0
2024-02-21 10:00:00,109.9,110.17,109.65,109.75,38213.0,105.6753,105.935,105.435,105.5311,38213.0
2024-02-21 10:30:00,109.71,109.71,109.35,109.4,36128.0,105.4926,105.4926,105.1465,105.1946,36128.0
2024-02-21 11:00:00,109.37,109.69,109.32,109.67,16289.0,105.1657,105.4734,105.1176,105.4542,16289.0
2024-02-21 11:30:00,109.56,109.98,109.34,109.89,27020.0,105.3484,105.7523,105.1369,105.6657,27020.0
2024-02-21 12:00:00,109.83,110.04,109.78,110.0,25277.0,105.608,105.81,105.56,105.7715,25277.0
2024-02-21 12:30:00,109.96,110.22,109.93,110.22,4678.0,105.733,105.983,105.7042,105.983,4678.0
2024-02-21 13:00:00,110.18,110.19,109.87,109.91,2834.0,105.9446,105.9542,105.6465,105.685,2834.0
2024-02-21 13:30:00,109.91,110.07,109.86,110.03,14494.0,105.685,105.8388,105.6369,105.8003,14494.0
2024-02-21 14:00:00,109.98,110.1,109.63,109.78,5689.0,105.7523,105.8677,105.4157,105.56,5689.0
2024-02-21 14:30:00,109.71,109.76,109.52,109.73,7523.0,105.4926,105.5407,105.3099,105.5119,7523.0
2024-02-21 15:00:00,109.68,109.82,109.49,109.82,14997.0,105.4638,105.5984,105.2811,105.5984,14997.0
2024-02-21 15:30:00,109.81,110.51,109.81,110.51,62710.0,105.5888,106.2619,105.5888,106.2619,62710.0
2024-02-22 09:30:00,110.78,111.6,110.57,111.17,38870.0,106.5215,107.31,106.3196,106.8965,38870.0
2024-02-22 10:00:00,111.12,111.4,110.78,111.22,37714.0,106.8484,107.1177,106.5215,106.9446,37714.0
2024-02-22 10:30:00,111.17,111.31,110.87,111.03,30917.0,106.8965,107.0311,106.6081,106.7619,30917.0
2024-02-22 11:00:00,111.0,111.66,110.89,111.52,45065.0,106.7331,107.3677,106.6273,107.2331,45065.0
2024-02-22 11:30:00,111.54,111.85,111.24,111.3,25486.0,107.2523,107.5504,106.9638,107.0215,25486.0
2024-02-22 12:00:00,111.32,111.56,111.19,111.41,15585.0,107.0408,107.2715,106.9158,107.1273,15585.0
2024-02-22 12:30:00,111.45,111.48,111.2,111.48,12411.0,107.1658,107.1946,106.9254,107.1946,12411.0
2024-02-22 13:00:00,111.51,111.54,111.31,111.54,11452.0,107.2235,107.2523,107.0311,107.2523,11452.0
2024-02-22 13:30:00,111.53,111.71,111.51,111.54,11901.0,107.2427,107.4158,107.2235,107.2523,11901.0
2024-02-22 14:00:00,111.57,111.73,111.57,111.58,11164.0,107.2811,107.435,107.2811,107.2908,11164.0
2024-02-22 14:30:00,111.59,111.6,111.29,111.39,12802.0,107.3004,107.31,107.0119,107.1081,12802.0
2024-02-22 15:00:00,111.34,111.55,111.23,111.53,14586.0,107.06,107.2619,106.9542,107.2427,14586.0
2024-02-22 15:30:00,111.47,111.6,111.1,111.27,56098.0,107.185,107.31,106.8292,106.9927,56098.0
2024-02-23 09:30:00,111.29,111.76,111.27,111.35,19142.0,107.0119,107.4638,106.9927,107.0696,19142.0
2024-02-23 10:00:00,111.24,111.83,111.17,111.65,25663.0,106.9638,107.5312,106.8965,107.3581,25663.0
2024-02-23 10:30:00,111.66,112.13,111.38,112.12,23359.0,107.3677,107.8196,107.0984,107.81,23359.0
2024-02-23 11:00:00,112.11,112.4,111.86,112.4,22062.0,107.8004,108.0792,107.56,108.0792,22062.0
2024-02-23 11:30:00,112.34,112.71,112.27,112.61,13040.0,108.0215,108.3773,107.9542,108.2812,13040.0
2024-02-23 12:00:00,112.63,112.94,112.62,112.7,10292.0,108.3004,108.5985,108.2908,108.3677,10292.0
2024-02-23 12:30:00,112.71,112.94,112.62,112.67,11738.0,108.3773,108.5985,108.2908,108.3389,11738.0
2024-02-23 13:00:00,112.67,112.82,112.66,112.82,8312.0,108.3389,108.4831,108.3292,108.4831,8312.0
2024-02-23 13:30:00,112.82,112.87,112.54,112.59,9624.0,108.4831,108.5312,108.2139,108.2619,9624.0
2024-02-23 14:00:00,112.58,112.6,112.25,112.26,9363.0,108.2523,108.2716,107.935,107.9446,9363.0
2024-02-23 14:30:00,112.28,112.31,112.19,112.28,10578.0,107.9639,107.9927,107.8773,107.9639,10578.0
2024-02-23 15:00:00,112.29,112.32,112.15,112.17,10964.0,107.9735,108.0023,107.8388,107.8581,10964.0
2024-02-23 15:30:00,112.18,112.67,112.11,112.29,57196.0,107.8677,108.3389,107.8004,107.9735,57196.0
2024-02-26 09:30:00,112.63,113.47,112.44,113.41,23679.0,108.3004,109.1081,108.1177,109.0504,23679.0
2024-02-26 10:00:00,113.34,113.44,113.18,113.43,12328.0,108.9831,109.0793,108.8293,109.0696,12328.0
2024-02-26 10:30:00,113.41,113.55,113.15,113.19,31600.0,109.0504,109.185,108.8004,108.8389,31600.0
2024-02-26 11:00:00,113.17,113.27,113.01,113.2,13175.0,108.8196,108.9158,108.6658,108.8485,13175.0
2024-02-26 11:30:00,113.14,113.15,112.84,113.03,8803.0,108.7908,108.8004,108.5023,108.685,8803.0
2024-02-26 12:00:00,113.07,113.07,112.81,112.96,8577.0,108.7235,108.7235,108.4735,108.6177,8577.0
2024-02-26 12:30:00,112.95,112.95,112.58,112.76,10886.0,108.6081,108.6081,108.2523,108.4254,10886.0
2024-02-26 13:00:00,112.78,112.78,112.36,112.38,7644.0,108.4446,108.4446,108.0408,108.06,7644.0
2024-02-26 13:30:00,112.32,112.66,112.3,112.59,9945.0,108.0023,108.3292,107.9831,108.2619,9945.0
2024-02-26 14:00:00,112.56,112.84,112.45,112.83,22567.0,108.2331,108.5023,108.1273,108.4927,22567.0
2024-02-26 14:30:00,112.88,113.05,112.73,113.01,9464.0,108.5408,108.7043,108.3966,108.6658,9464.0
2024-02-26 15:00:00,113.04,113.28,112.98,113.28,15656.0,108.6946,108.9254,108.6369,108.9254,15656.0
2024-02-26 15:30:00,113.28,113.28,112.81,112.84,64757.0,108.9254,108.9254,108.4735,108.5023,64757.0
2024-02-27 09:30:00,113.66,114.51,113.65,114.37,26309.0,109.2908,110.1081,109.2812,109.9735,26309.0
2024-02-27 10:00:00,114.44,114.75,114.29,114.75,27014.0,110.0408,110.3389,109.8966,110.3389,27014.0
2024-02-27 10:30:00,114.79,115.04,114.71,115.04,16771.0,110.3774,110.6178,110.3004,110.6178,16771.0
2024-02-27 11:00:00,115.06,115.31,114.96,115.07,21267.0,110.637,110.8774,110.5408,110.6466,21267.0
2024-02-27 11:30:00,115.09,115.14,114.84,114.85,12904.0,110.6658,110.7139,110.4254,110.4351,12904.0
2024-02-27 12:00:00,114.8,114.85,114.48,114.84,11960.0,110.387,110.4351,110.0793,110.4254,11960.0
2024-02-27 12:30:00,114.74,114.9,114.67,114.82,11260.0,110.3293,110.4831,110.262,110.4062,11260.0
2024-02-27 13:00:00,114.81,114.93,114.53,114.53,10621.0,110.3966,110.512,110.1274,110.1274,10621.0
2024-02-27 13:30:00,114.53,114.81,114.46,114.58,11819.0,110.1274,110.3966,110.0601,110.1754,11819.0
2024-02-27 14:00:00,114.58,114.58,114.25,114.35,10198.0,110.1754,110.1754,109.8581,109.9543,10198.0
2024-02-27 14:30:00,114.36,114.43,113.87,114.04,11433.0,109.9639,110.0312,109.4927,109.6562,11433.0
2024-02-27 15:00:00,114.06,114.5,114.05,114.46,17857.0,109.6754,110.0985,109.6658,110.0601,17857.0
2024-02-27 15:30:00,114.39,114.66,114.13,114.66,45498.0,109.9927,110.2524,109.7427,110.2524,45498.0
2024-02-28 09:30:00,113.89,114.23,113.72,113.81,25036.0,109.512,109.8389,109.3485,109.435,25036.0
2024-02-28 10:00:00,113.81,114.24,113.72,113.84,21405.0,109.435,109.8485,109.3485,109.4639,21405.0
2024-02-28 10:30:00,113.83,114.32,113.8,114.32,25298.0,109.4543,109.9254,109.4254,109.9254,25298.0
2024-02-28 11:00:00,114.46,114.48,114.09,114.21,26163.0,110.0601,110.0793,109.7043,109.8197,26163.0
2024-02-28 11:30:00,114.13,114.34,114.11,114.27,9345.0,109.7427,109.9447,109.7235,109.8774,9345.0
2024-02-28 12:00:00,114.27,114.27,113.95,113.98,8763.0,109.8774,109.8774,109.5697,109.5985,8763.0
2024-02-28 12:30:00,113.96,114.28,113.71,114.28,12659.0,109.5793,109.887,109.3389,109.887,12659.0
2024-02-28 13:00:00,114.27,114.35,114.18,114.34,9791.0,109.8774,109.9543,109.7908,109.9447,9791.0
2024-02-28 13:30:00,114.39,114.53,114.32,114.48,16735.0,109.9927,110.1274,109.9254,110.0793,16735.0
2024-02-28 14:00:00,114.48,114.48,114.06,114.25,9857.0,110.0793,110.0793,109.6754,109.8581,9857.0
2024-02-28 14:30:00,114.24,114.42,114.13,114.4,11333.0,109.8485,110.0216,109.7427,110.0024,11333.0
2024-02-28 15:00:00,114.43,114.52,114.33,114.41,17737.0,110.0312,110.1177,109.935,110.012,17737.0
2024-02-28 15:30:00,114.4,114.4,114.04,114.32,68734.0,110.0024,110.0024,109.6562,109.9254,68734.0
2024-02-29 09:30:00,114.83,116.16,114.21,115.92,17133.0,110.4158,111.6947,109.8197,111.4639,17133.0
2024-02-29 10:00:00,115.92,116.13,115.43,115.76,14414.0,111.4639,111.6659,110.9928,111.3101,14414.0
2024-02-29 10:30:00,115.76,115.95,115.52,115.57,13202.0,111.3101,111.4928,111.0793,111.1274,13202.0
2024-02-29 11:00:00,115.63,115.85,115.53,115.72,24002.0,111.1851,111.3966,111.0889,111.2716,24002.0
2024-02-29 11:30:00,115.72,115.72,115.17,115.64,14977.0,111.2716,111.2716,110.7428,111.1947,14977.0
2024-02-29 12:00:00,115.64,115.82,115.44,115.63,13667.0,111.1947,111.3678,111.0024,111.1851,13667.0
2024-02-29 12:30:00,115.81,116.0,115.59,115.99,11097.0,111.3582,111.5409,111.1466,111.5312,11097.0
2024-02-29 13:00:00,115.99,116.21,115.93,116.15,10958.0,111.5312,111.7428,111.4735,111.6851,10958.0
2024-02-29 13:30:00,116.2,116.29,116.0,116.2,10706.0,111.7332,111.8197,111.5409,111.7332,10706.0
2024-02-29 14:00:00,116.17,116.24,115.6,115.68,11414.0,111.7043,111.7716,111.1562,111.2332,11414.0
2024-02-29 14:30:00,115.71,115.78,115.18,115.28,11897.0,111.262,111.3293,110.7524,110.8485,11897.0
2024-02-29 15:00:00,115.25,115.64,115.24,115.64,17269.0,110.8197,111.1947,110.8101,111.1947,17269.0
2024-02-29 15:30:00,115.62,116.24,115.58,116.03,77560.0,111.1755,111.7716,111.137,111.5697,77560.0
2024-03-01 09:30:00,116.55,116.7,115.88,116.27,17627.0,112.0697,112.2139,111.4255,111.8005,17627.0
2024-03-01 10:00:00,116.33,117.01,116.33,116.9,15766.0,111.8582,112.512,111.8582,112.4063,15766.0
2024-03-01 10:30:00,116.78,116.85,116.56,116.73,13690.0,112.2909,112.3582,112.0793,112.2428,13690.0
2024-03-01 11:00:00,116.72,116.78,116.42,116.42,11156.0,112.2332,112.2909,111.9447,111.9447,11156.0
2024-03-01 11:30:00,116.45,116.48,116.26,116.42,10013.0,111.9736,112.0024,111.7909,111.9447,10013.0
2024-03-01 12:00:00,116.44,116.74,116.27,116.74,9022.0,111.9639,112.2524,111.8005,112.2524,9022.0
2024-03-01 12:30:00,116.73,116.82,116.52,116.63,11180.0,112.2428,112.3293,112.0409,112.1466,11180.0
2024-03-01 13:00:00,116.63,116.74,116.48,116.73,6043.0,112.1466,112.2524,112.0024,112.2428,6043.0
2024-03-01 13:30:00,116.7,116.79,116.6,116.76,8431.0,112.2139,112.3005,112.1178,112.2716,8431.0
2024-03-01 14:00:00,116.77,116.83,116.53,116.65,9376.0,112.2813,112.3389,112.0505,112.1659,9376.0
2024-03-01 14:30:00,116.67,116.72,116.48,116.63,10690.0,112.1851,112.2332,112.0024,112.1466,10690.0
2024-03-01 15:00:00,116.63,116.63,116.37,116.5,12897.0,112.1466,112.1466,111.8966,112.0216,12897.0
2024-03-01 15:30:00,116.53,116.78,116.47,116.72,44477.0,112.0505,112.2909,111.9928,112.2332,44477.0
2024-03-04 09:30:00,115.76,116.8,115.36,116.58,26146.0,111.3101,112.3101,110.9255,112.0986,26146.0
2024-03-04 10:00:00,116.31,116.74,116.31,116.59,11222.0,111.8389,112.2524,111.8389,112.1082,11222.0
2024-03-04 10:30:00,116.6,117.1,116.53,116.87,16769.0,112.1178,112.5986,112.0505,112.3774,16769.0
2024-03-04 11:00:00,116.98,117.67,116.94,117.58,28620.0,112.4832,113.1467,112.4447,113.0601,28620.0
2024-03-04 11:30:00,117.58,118.18,117.54,117.88,22765.0,113.0601,113.6371,113.0217,113.3486,22765.0
2024-03-04 12:00:00,117.9,117.9,117.73,117.82,7062.0,113.3678,113.3678,113.2043,113.2909,7062.0
2024-03-04 12:30:00,117.83,117.87,117.35,117.5,10952.0,113.3005,113.339,112.839,112.9832,10952.0
2024-03-04 13:00:00,117.52,117.81,117.51,117.78,9661.0,113.0024,113.2813,112.9928,113.2524,9661.0
2024-03-04 13:30:00,117.78,117.78,117.33,117.44,10162.0,113.2524,113.2524,112.8197,112.9255,10162.0
2024-03-04 14:00:00,117.44,117.63,117.31,117.47,15322.0,112.9255,113.1082,112.8005,112.9543,15322.0
2024-03-04 14:30:00,117.47,117.66,117.41,117.43,30651.0,112.9543,113.137,112.8967,112.9159,30651.0
2024-03-04 15:00:00,117.4,117.58,117.28,117.4,21093.0,112.887,113.0601,112.7716,112.887,21093.0
2024-03-04 15:30:00,117.32,117.38,117.03,117.38,74837.0,112.8101,112.8678,112.5313,112.8678,74837.0
2024-03-05 09:30:00,116.92,117.84,116.73,117.19,28875.0,112.4255,113.3101,112.2428,112.6851,28875.0
2024-03-05 10:00:00,117.16,117.82,117.16,117.76,19774.0,112.6563,113.2909,112.6563,113.2332,19774.0
2024-03-05 10:30:00,117.69,117.89,117.5,117.78,21394.0,113.1659,113.3582,112.9832,113.2524,21394.0
2024-03-05 11:00:00,117.77,118.05,117.68,117.77,31091.0,113.2428,113.512,113.1563,113.2428,31091.0
2024-03-05 11:30:00,117.78,118.0,117.4,117.53,19910.0,113.2524,113.464,112.887,113.012,19910.0
2024-03-05 12:00:00,117.47,117.74,117.42,117.7,16696.0,112.9543,113.214,112.9063,113.1755,16696.0
2024-03-05 12:30:00,117.66,118.0,117.62,117.87,14559.0,113.137,113.464,113.0986,113.339,14559.0
2024-03-05 13:00:00,117.87,117.93,117.57,117.87,9499.0,113.339,113.3967,113.0505,113.339,9499.0
2024-03-05 13:30:00,117.87,117.97,117.69,117.71,12307.0,113.339,113.4351,113.1659,113.1851,12307.0
2024-03-05 14:00:00,117.74,117.84,117.71,117.73,11281.0,113.214,113.3101,113.1851,113.2043,11281.0
2024-03-05 14:30:00,117.69,117.71,117.4,117.41,13305.0,113.1659,113.1851,112.887,112.8967,13305.0
2024-03-05 15:00:00,117.37,117.42,116.95,117.03,11071.0,112.8582,112.9063,112.4543,112.5313,11071.0
2024-03-05 15:30:00,117.02,117.19,116.91,117.0,83221.0,112.5216,112.6851,112.4159,112.5024,83221.0
2024-03-06 09:30:00,118.09,118.13,116.52,116.83,38280.0,113.5505,113.589,112.0409,112.3389,38280.0
2024-03-06 10:00:00,116.82,117.49,116.73,117.27,16640.0,112.3293,112.9736,112.2428,112.762,16640.0
2024-03-06 10:30:00,117.23,117.79,117.06,117.79,42891.0,112.7236,113.262,112.5601,113.262,42891.0
2024-03-06 11:00:00,117.84,118.1,117.55,117.6,32172.0,113.3101,113.5601,113.0313,113.0793,32172.0
2024-03-06 11:30:00,117.6,117.89,117.35,117.67,16468.0,113.0793,113.3582,112.839,113.1467,16468.0
2024-03-06 12:00:00,117.65,118.01,117.65,117.89,15981.0,113.1274,113.4736,113.1274,113.3582,15981.0
2024-03-06 12:30:00,117.91,118.19,117.84,117.87,10947.0,113.3774,113.6467,113.3101,113.339,10947.0
2024-03-06 13:00:00,117.95,118.2,117.83,118.2,11104.0,113.4159,113.6563,113.3005,113.6563,11104.0
2024-03-06 13:30:00,118.15,118.15,117.55,117.67,8336.0,113.6082,113.6082,113.0313,113.1467,8336.0
2024-03-06 14:00:00,117.69,117.84,117.32,117.72,21001.0,113.1659,113.3101,112.8101,113.1947,21001.0
2024-03-06 14:30:00,117.8,118.04,117.56,117.97,19973.0,113.2717,113.5024,113.0409,113.4351,19973.0
2024-03-06 15:00:00,117.97,118.0,117.59,117.68,21526.0,113.4351,113.464,113.0697,113.1563,21526.0
2024-03-06 15:30:00,117.7,118.0,117.47,117.99,56839.0,113.1755,113.464,112.9543,113.4544,56839.0
2024-03-07 09:30:00,118.36,119.73,118.06,119.5,69056.0,113.8101,115.1275,113.5217,114.9063,69056.0
2024-03-07 10:00:00,119.45,119.95,119.44,119.72,39245.0,114.8582,115.339,114.8486,115.1179,39245.0
2024-03-07 10:30:00,119.76,120.02,119.75,119.95,16261.0,115.1563,115.4063,115.1467,115.339,16261.0
2024-03-07 11:00:00,119.95,119.96,119.65,119.86,17454.0,115.339,115.3486,115.0505,115.2525,17454.0
2024-03-07 11:30:00,119.82,120.1,119.77,119.99,20335.0,115.214,115.4832,115.1659,115.3775,20335.0
2024-03-07 12:00:00,119.96,120.25,119.91,120.22,19839.0,115.3486,115.6275,115.3005,115.5986,19839.0
2024-03-07 12:30:00,120.19,120.19,119.97,120.11,16083.0,115.5698,115.5698,115.3582,115.4929,16083.0
2024-03-07 13:00:00,120.1,120.1,119.32,119.47,13172.0,115.4832,115.4832,114.7332,114.8775,13172.0
2024-03-07 13:30:00,119.51,119.51,118.96,119.17,15162.0,114.9159,114.9159,114.3871,114.589,15162.0
2024-03-07 14:00:00,119.16,119.18,118.82,118.86,12079.0,114.5794,114.5986,114.2524,114.2909,12079.0
2024-03-07 14:30:00,118.89,119.06,118.75,118.8,20760.0,114.3198,114.4832,114.1851,114.2332,20760.0
2024-03-07 15:00:00,118.76,118.91,118.66,118.83,23665.0,114.1948,114.339,114.0986,114.2621,23665.0
2024-03-07 15:30:00,118.83,119.11,118.75,118.93,71883.0,114.2621,114.5313,114.1851,114.3582,71883.0
2024-03-08 09:30:00,119.28,119.99,119.1,119.37,36414.0,114.6948,115.3775,114.5217,114.7813,36414.0
2024-03-08 10:00:00,119.46,119.5,118.81,118.89,31526.0,114.8678,114.9063,114.2428,114.3198,31526.0
2024-03-08 10:30:00,118.89,119.5,118.89,119.5,26731.0,114.3198,114.9063,114.3198,114.9063,26731.0
2024-03-08 11:00:00,119.43,119.43,118.96,118.96,15455.0,114.839,114.839,114.3871,114.3871,15455.0
2024-03-08 11:30:00,118.94,119.01,118.51,118.51,22163.0,114.3678,114.4351,113.9544,113.9544,22163.0
2024-03-08 12:00:00,118.46,118.57,118.17,118.43,11583.0,113.9063,114.0121,113.6274,113.8774,11583.0
2024-03-08 12:30:00,118.49,118.57,117.83,117.91,25252.0,113.9351,114.0121,113.3005,113.3774,25252.0
2024-03-08 13:00:00,117.85,118.02,117.58,117.85,10966.0,113.3197,113.4832,113.0601,113.3197,10966.0
2024-03-08 13:30:00,117.85,117.9,117.32,117.33,27319.0,113.3197,113.3678,112.8101,112.8197,27319.0
2024-03-08 14:00:00,117.3,117.65,117.3,117.33,44436.0,112.7909,113.1274,112.7909,112.8197,44436.0
2024-03-08 14:30:00,117.29,117.85,117.27,117.75,20700.0,112.7813,113.3197,112.762,113.2236,20700.0
2024-03-08 15:00:00,117.77,117.86,117.48,117.52,18176.0,113.2428,113.3294,112.964,113.0024,18176.0
2024-03-08 15:30:00,117.48,117.62,117.0,117.04,106785.0,112.964,113.0986,112.5024,112.5409,106785.0
2024-03-11 09:30:00,117.24,118.49,117.13,118.19,52028.0,113.3789,114.5877,113.2725,114.2976,52028.0
2024-03-11 10:00:00,118.09,118.55,117.89,118.55,27211.0,114.2009,114.6458,114.0075,114.6458,27211.0
2024-03-11 10:30:00,118.47,118.64,118.26,118.51,18799.0,114.5684,114.7328,114.3653,114.6071,18799.0
2024-03-11 11:00:00,118.54,118.54,117.76,117.76,19294.0,114.6361,114.6361,113.8818,113.8818,19294.0
2024-03-11 11:30:00,117.68,118.12,117.54,118.08,22323.0,113.8044,114.2299,113.669,114.1912,22323.0
2024-03-11 12:00:00,118.0,118.29,117.7,118.28,18047.0,114.1139,114.3943,113.8237,114.3846,18047.0
2024-03-11 12:30:00,118.3,119.0,118.23,118.58,19055.0,114.404,115.0809,114.3363,114.6748,19055.0
2024-03-11 13:00:00,118.73,118.81,118.55,118.66,11048.0,114.8198,114.8972,114.6458,114.7521,11048.0
2024-03-11 13:30:00,118.7,118.79,118.48,118.56,16901.0,114.7908,114.8778,114.5781,114.6554,16901.0
2024-03-11 14:00:00,118.6,118.98,118.54,118.94,15440.0,114.6941,115.0616,114.6361,115.0229,15440.0
2024-03-11 14:30:00,118.97,119.3,118.92,119.21,17290.0,115.0519,115.3711,115.0036,115.284,17290.0
2024-03-11 15:00:00,119.2,119.32,118.98,118.99,29321.0,115.2743,115.3904,115.0616,115.0713,29321.0
2024-03-11 15:30:00,118.92,119.01,118.62,118.72,67239.0,115.0036,115.0906,114.7134,114.8102,67239.0
2024-03-12 09:30:00,118.78,120.01,118.54,120.01,28641.0,114.8682,116.0577,114.6361,116.0577,28641.0
2024-03-12 10:00:00,120.04,120.2,119.34,119.56,19523.0,116.0867,116.2414,115.4097,115.6225,19523.0
2024-03-12 10:30:00,119.61,120.13,119.37,119.52,23371.0,115.6708,116.1737,115.4387,115.5838,23371.0
2024-03-12 11:00:00,119.55,120.01,119.36,119.65,23918.0,115.6128,116.0577,115.4291,115.7095,23918.0
2024-03-12 11:30:00,119.53,119.84,119.43,119.76,17419.0,115.5935,115.8933,115.4968,115.8159,17419.0
2024-03-12 12:00:00,119.76,119.99,119.65,119.85,31863.0,115.8159,116.0383,115.7095,115.9029,31863.0
2024-03-12 12:30:00,119.77,119.81,119.09,119.21,15373.0,115.8256,115.8643,115.168,115.284,15373.0
2024-03-12 13:00:00,119.17,119.25,118.62,119.05,15629.0,115.2453,115.3227,114.7134,115.1293,15629.0
2024-03-12 13:30:00,119.04,119.47,119.03,119.39,14248.0,115.1196,115.5355,115.1099,115.4581,14248.0
2024-03-12 14:00:00,119.39,119.64,119.29,119.63,15173.0,115.4581,115.6999,115.3614,115.6902,15173.0
2024-03-12 14:30:00,119.67,119.95,119.54,119.91,14630.0,115.7289,115.9996,115.6031,115.961,14630.0
2024-03-12 15:00:00,119.91,119.92,119.5,119.72,14227.0,115.961,115.9706,115.5645,115.7772,14227.0
2024-03-12 15:30:00,119.72,120.02,119.45,120.02,90467.0,115.7772,116.0673,115.5161,116.0673,90467.0
2024-03-13 09:30:00,120.94,121.65,120.46,121.58,29469.0,116.957,117.6437,116.4928,117.576,29469.0
2024-03-13 10:00:00,121.65,122.0,121.58,121.94,18138.0,117.6437,117.9821,117.576,117.9241,18138.0
2024-03-13 10:30:00,121.99,122.08,121.64,121.87,13574.0,117.9725,118.0595,117.634,117.8564,13574.0
2024-03-13 11:00:00,121.76,121.94,121.74,121.85,13060.0,117.75,117.9241,117.7307,117.8371,13060.0
2024-03-13 11:30:00,121.72,121.78,121.49,121.66,9592.0,117.7114,117.7694,117.4889,117.6533,9592.0
2024-03-13 12:00:00,121.65,121.99,121.65,121.87,18110.0,117.6437,117.9725,117.6437,117.8564,18110.0
2024-03-13 12:30:00,121.85,122.37,121.85,122.11,11489.0,117.8371,118.3399,117.8371,118.0885,11489.0
2024-03-13 13:00:00,122.09,122.19,121.99,122.02,10220.0,118.0692,118.1659,117.9725,118.0015,10220.0
2024-03-13 13:30:00,121.86,122.11,121.79,122.09,11670.0,117.8467,118.0885,117.779,118.0692,11670.0
2024-03-13 14:00:00,122.1,122.44,122.05,122.32,25195.0,118.0788,118.4076,118.0305,118.2916,25195.0
2024-03-13 14:30:00,122.31,122.5,122.31,122.5,15478.0,118.2819,118.4657,118.2819,118.4657,15478.0
2024-03-13 15:00:00,122.45,122.48,121.72,121.84,18613.0,118.4173,118.4463,117.7114,117.8274,18613.0
2024-03-13 15:30:00,121.97,122.27,121.89,122.14,73752.0,117.9531,118.2432,117.8758,118.1175,73752.0
2024-03-14 09:30:00,122.4,123.01,121.73,121.73,27632.0,118.369,118.9589,117.721,117.721,27632.0
2024-03-14 10:00:00,121.64,122.35,121.38,122.03,26491.0,117.634,118.3206,117.3826,118.0111,26491.0
2024-03-14 10:30:00,122.03,122.36,121.9,121.97,22403.0,118.0111,118.3303,117.8854,117.9531,22403.0
2024-03-14 11:00:00,121.97,122.06,121.64,121.84,20733.0,117.9531,118.0402,117.634,117.8274,20733.0
2024-03-14 11:30:00,121.84,121.97,121.7,121.71,20897.0,117.8274,117.9531,117.692,117.7017,20897.0
2024-03-14 12:00:00,121.79,121.84,121.41,121.67,17979.0,117.779,117.8274,117.4116,117.663,17979.0
2024-03-14 12:30:00,121.7,121.99,121.61,121.65,10325.0,117.692,117.9725,117.605,117.6437,10325.0
2024-03-14 13:00:00,121.61,121.71,121.45,121.59,12590.0,117.605,117.7017,117.4502,117.5856,12590.0
2024-03-14 13:30:00,121.58,121.81,121.5,121.73,9237.0,117.576,117.7984,117.4986,117.721,9237.0
2024-03-14 14:00:00,121.77,121.88,121.51,121.53,14086.0,117.7597,117.8661,117.5083,117.5276,14086.0
2024-03-14 14:30:00,121.48,121.48,120.98,121.08,19613.0,117.4793,117.4793,116.9957,117.0924,19613.0
2024-03-14 15:00:00,121.08,121.08,120.37,120.58,25059.0,117.0924,117.0924,116.4058,116.6089,25059.0
2024-03-14 15:30:00,120.56,121.42,120.41,121.42,84193.0,116.5896,117.4212,116.4445,117.4212,84193.0
2024-03-15 09:30:00,120.95,121.94,120.95,121.14,45726.0,116.9667,117.9241,116.9667,117.1505,45726.0
2024-03-15 10:00:00,121.07,121.12,120.52,120.68,10769.0,117.0828,117.1311,116.5509,116.7056,10769.0
2024-03-15 10:30:00,120.53,120.84,120.52,120.72,6676.0,116.5605,116.8603,116.5509,116.7443,6676.0
2024-03-15 11:00:00,120.66,120.69,120.21,120.45,6602.0,116.6863,116.7153,116.2511,116.4832,6602.0
2024-03-15 11:30:00,120.41,120.47,120.07,120.3,12793.0,116.4445,116.5025,116.1157,116.3381,12793.0
2024-03-15 12:00:00,120.26,120.27,119.95,120.1,18275.0,116.2994,116.3091,115.9996,116.1447,18275.0
2024-03-15 12:30:00,120.09,120.25,119.99,120.08,6535.0,116.135,116.2898,116.0383,116.1254,6535.0
2024-03-15 13:00:00,120.05,120.18,119.97,120.02,6426.0,116.0964,116.2221,116.019,116.0673,6426.0
2024-03-15 13:30:00,119.97,120.12,119.96,120.07,5454.0,116.019,116.164,116.0093,116.1157,5454.0
2024-03-15 14:00:00,120.08,120.15,119.78,120.09,8735.0,116.1254,116.1931,115.8352,116.135,8735.0
2024-03-15 14:30:00,120.08,120.19,119.83,119.89,17792.0,116.1254,116.2317,115.8836,115.9416,17792.0
2024-03-15 15:00:00,119.86,120.05,119.81,119.97,16243.0,115.9126,116.0964,115.8643,116.019,16243.0
2024-03-15 15:30:00,119.94,120.2,119.7,120.04,80095.0,115.99,116.2414,115.7579,116.0867,80095.0
2024-03-18 09:30:00,119.97,120.4,119.36,119.68,22079.0,116.019,116.4348,115.4291,115.7385,22079.0
2024-03-18 10:00:00,119.71,120.22,119.52,119.99,8207.0,115.7675,116.2608,115.5838,116.0383,8207.0
2024-03-18 10:30:00,120.01,120.06,119.75,119.99,10825.0,116.0577,116.106,115.8062,116.0383,10825.0
2024-03-18 11:00:00,119.95,120.16,119.87,119.88,5596.0,115.9996,116.2027,115.9223,115.932,5596.0
2024-03-18 11:30:00,119.89,119.89,119.52,119.57,3125.0,115.9416,115.9416,115.5838,115.6322,3125.0
2024-03-18 12:00:00,119.41,119.53,119.12,119.29,8054.0,115.4774,115.5935,115.197,115.3614,8054.0
2024-03-18 12:30:00,119.28,119.47,119.2,119.36,5201.0,115.3517,115.5355,115.2743,115.4291,5201.0
2024-03-18 13:00:00,119.44,119.79,119.44,119.79,5973.0,115.5064,115.8449,115.5064,115.8449,5973.0
2024-03-18 13:30:00,119.75,119.81,119.42,119.52,6635.0,115.8062,115.8643,115.4871,115.5838,6635.0
2024-03-18 14:00:00,119.47,119.64,119.36,119.49,7404.0,115.5355,115.6999,115.4291,115.5548,7404.0
2024-03-18 14:30:00,119.51,119.51,119.33,119.42,10304.0,115.5741,115.5741,115.4001,115.4871,10304.0
2024-03-18 15:00:00,119.41,119.59,119.24,119.35,12550.0,115.4774,115.6515,115.313,115.4194,12550.0
2024-03-18 15:30:00,119.35,119.39,118.84,119.04,77594.0,115.4194,115.4581,114.9262,115.1196,77594.0
2024-03-19 09:30:00,119.79,120.25,119.6,119.64,11383.0,115.8449,116.2898,115.6612,115.6999,11383.0
2024-03-19 10:00:00,119.54,119.57,119.12,119.19,11668.0,115.6031,115.6322,115.197,115.2647,11668.0
2024-03-19 10:30:00,119.2,119.73,118.99,119.55,13228.0,115.2743,115.7869,115.0713,115.6128,13228.0
2024-03-19 11:00:00,119.45,119.56,119.38,119.49,7529.0,115.5161,115.6225,115.4484,115.5548,7529.0
2024-03-19 11:30:00,119.5,119.88,119.31,119.86,30084.0,115.5645,115.932,115.3807,115.9126,30084.0
2024-03-19 12:00:00,119.94,120.2,119.72,120.13,67432.0,115.99,116.2414,115.7772,116.1737,67432.0
2024-03-19 12:30:00,120.17,120.25,119.98,120.05,14657.0,116.2124,116.2898,116.0287,116.0964,14657.0
2024-03-19 13:00:00,120.03,120.09,119.67,119.8,13049.0,116.077,116.135,115.7289,115.8546,13049.0
2024-03-19 13:30:00,119.86,119.9,119.77,119.78,3746.0,115.9126,115.9513,115.8256,115.8352,3746.0
2024-03-19 14:00:00,119.64,119.64,119.26,119.34,5961.0,115.6999,115.6999,115.3324,115.4097,5961.0
2024-03-19 14:30:00,119.3,119.55,119.1,119.1,13602.0,115.3711,115.6128,115.1776,115.1776,13602.0
2024-03-19 15:00:00,119.06,119.25,118.91,119.18,13990.0,115.139,115.3227,114.9939,115.255,13990.0
2024-03-19 15:30:00,119.17,119.38,119.06,119.31,66596.0,115.2453,115.4484,115.139,115.3807,66596.0
2024-03-20 09:30:00,119.79,120.35,119.46,120.29,12023.0,115.8449,116.3865,115.5258,116.3284,12023.0
2024-03-20 10:00:00,120.19,120.19,119.97,120.07,17384.0,116.2317,116.2317,116.019,116.1157,17384.0
2024-03-20 10:30:00,120.07,120.09,119.82,119.92,5206.0,116.1157,116.135,115.8739,115.9706,5206.0
2024-03-20 11:00:00,119.89,119.95,119.75,119.82,2347.0,115.9416,115.9996,115.8062,115.8739,2347.0
2024-03-20 11:30:00,119.86,119.95,119.66,119.94,3336.0,115.9126,115.9996,115.7192,115.99,3336.0
2024-03-20 12:00:00,119.9,120.12,119.84,120.04,6119.0,115.9513,116.164,115.8933,116.0867,6119.0
2024-03-20 12:30:00,120.0,120.0,119.78,119.86,2086.0,116.048,116.048,115.8352,115.9126,2086.0
2024-03-20 13:00:00,119.75,119.9,119.68,119.9,4532.0,115.8062,115.9513,115.7385,115.9513,4532.0
2024-03-20 13:30:00,119.94,120.06,119.91,120.06,6789.0,115.99,116.106,115.961,116.106,6789.0
2024-03-20 14:00:00,120.11,120.6,119.94,120.23,19174.0,116.1544,116.6282,115.99,116.2704,19174.0
2024-03-20 14:30:00,120.25,121.03,120.0,120.89,16987.0,116.2898,117.0441,116.048,116.9087,16987.0
2024-03-20 15:00:00,120.85,121.11,120.64,121.06,16337.0,116.87,117.1214,116.6669,117.0731,16337.0
2024-03-20 15:30:00,121.06,121.48,120.98,121.39,61295.0,117.0731,117.4793,116.9957,117.3922,61295.0
2024-03-21 09:30:00,121.89,122.17,121.34,121.6,15818.0,117.8758,118.1465,117.3439,117.5953,15818.0
2024-03-21 10:00:00,121.7,122.04,121.53,121.54,10434.0,117.692,118.0208,117.5276,117.5373,10434.0
2024-03-21 10:30:00,121.49,121.92,121.49,121.86,19087.0,117.4889,117.9048,117.4889,117.8467,19087.0
2024-03-21 11:00:00,121.87,122.01,121.68,121.73,16204.0,117.8564,117.9918,117.6727,117.721,16204.0
2024-03-21 11:30:00,121.78,122.01,121.75,121.91,8693.0,117.7694,117.9918,117.7404,117.8951,8693.0
2024-03-21 12:00:00,121.88,122.15,121.86,122.15,12400.0,117.8661,118.1272,117.8467,118.1272,12400.0
2024-03-21 12:30:00,122.17,122.22,122.01,122.2,6915.0,118.1465,118.1949,117.9918,118.1755,6915.0
2024-03-21 13:00:00,122.16,122.22,121.85,121.91,4892.0,118.1369,118.1949,117.8371,117.8951,4892.0
2024-03-21 13:30:00,121.91,121.93,121.74,121.79,5038.0,117.8951,117.9144,117.7307,117.779,5038.0
2024-03-21 14:00:00,121.79,122.11,121.77,122.07,5175.0,117.779,118.0885,117.7597,118.0498,5175.0
2024-03-21 14:30:00,122.08,122.12,121.91,122.09,3697.0,118.0595,118.0982,117.8951,118.0692,3697.0
2024-03-21 15:00:00,122.12,122.38,122.11,122.16,13625.0,118.0982,118.3496,118.0885,118.1369,13625.0
2024-03-21 15:30:00,122.14,122.33,121.9,121.9,57224.0,118.1175,118.3013,117.8854,117.8854,57224.0
2024-03-22 09:30:00,122.36,122.79,122.3,122.45,18314.0,118.3303,118.7461,118.2723,118.4173,18314.0
2024-03-22 10:00:00,122.46,122.69,122.41,122.69,9543.0,118.427,118.6494,118.3786,118.6494,9543.0
2024-03-22 10:30:00,122.69,122.87,122.4,122.44,11015.0,118.6494,118.8235,118.369,118.4076,11015.0
2024-03-22 11:00:00,122.45,122.91,122.43,122.91,6571.0,118.4173,118.8622,118.398,118.8622,6571.0
2024-03-22 11:30:00,122.94,123.34,122.88,123.2,15084.0,118.8912,119.278,118.8332,119.1426,15084.0
2024-03-22 12:00:00,123.26,123.37,122.79,122.93,105428.0,119.2006,119.307,118.7461,118.8815,105428.0
2024-03-22 12:30:00,122.89,123.0,122.74,122.89,12556.0,118.8428,118.9492,118.6978,118.8428,12556.0
2024-03-22 13:00:00,122.9,123.05,122.66,122.95,15902.0,118.8525,118.9976,118.6204,118.9008,15902.0
2024-03-22 13:30:00,122.95,123.33,122.94,123.3,10241.0,118.9008,119.2683,118.8912,119.2393,10241.0
2024-03-22 14:00:00,123.29,123.3,123.05,123.1,8221.0,119.2296,119.2393,118.9976,119.0459,8221.0
2024-03-22 14:30:00,123.11,123.15,122.91,122.97,10629.0,119.0556,119.0943,118.8622,118.9202,10629.0
2024-03-22 15:00:00,122.95,123.01,122.65,122.98,17510.0,118.9008,118.9589,118.6107,118.9299,17510.0
2024-03-22 15:30:00,123.03,123.51,122.82,123.51,97172.0,118.9782,119.4424,118.7751,119.4424,97172.0
2024-03-25 09:30:00,123.55,124.38,123.55,123.97,29333.0,119.4811,120.2838,119.4811,119.8873,29333.0
2024-03-25 10:00:00,123.88,123.97,123.5,123.57,41695.0,119.8002,119.8873,119.4327,119.5004,41695.0
2024-03-25 10:30:00,123.51,123.56,123.37,123.48,15711.0,119.4424,119.4908,119.307,119.4134,15711.0
2024-03-25 11:00:00,123.49,123.54,123.08,123.23,31816.0,119.4231,119.4714,119.0266,119.1716,31816.0
2024-03-25 11:30:00,123.31,123.56,123.23,123.38,8060.0,119.249,119.4908,119.1716,119.3167,8060.0
2024-03-25 12:00:00,123.37,123.4,123.1,123.32,18414.0,119.307,119.336,119.0459,119.2587,18414.0
2024-03-25 12:30:00,123.25,123.31,123.04,123.3,18490.0,119.191,119.249,118.9879,119.2393,18490.0
2024-03-25 13:00:00,123.26,123.26,122.4,122.67,18729.0,119.2006,119.2006,118.369,118.6301,18729.0
2024-03-25 13:30:00,122.66,122.85,122.45,122.68,9106.0,118.6204,118.8041,118.4173,118.6397,9106.0
2024-03-25 14:00:00,122.63,122.95,122.5,122.95,8950.0,118.5914,118.9008,118.4657,118.9008,8950.0
2024-03-25 14:30:00,122.89,122.94,122.7,122.7,10313.0,118.8428,118.8912,118.6591,118.6591,10313.0
2024-03-25 15:00:00,122.69,122.79,122.43,122.45,14807.0,118.6494,118.7461,118.398,118.4173,14807.0
2024-03-25 15:30:00,122.5,122.87,122.42,122.44,72327.0,118.4657,118.8235,118.3883,118.4076,72327.0
2024-03-26 09:30:00,122.3,122.44,121.8,122.11,21584.0,118.2723,118.4076,117.7887,118.0885,21584.0
2024-03-26 10:00:00,121.99,122.22,121.99,122.02,29366.0,117.9725,118.1949,117.9725,118.0015,29366.0
2024-03-26 10:30:00,122.04,122.28,121.87,122.14,62878.0,118.0208,118.2529,117.8564,118.1175,62878.0
2024-03-26 11:00:00,122.07,122.39,122.04,122.25,19302.0,118.0498,118.3593,118.0208,118.2239,19302.0
2024-03-26 11:30:00,122.23,122.25,121.72,121.76,12450.0,118.2046,118.2239,117.7114,117.75,12450.0
2024-03-26 12:00:00,121.75,121.84,121.65,121.71,16383.0,117.7404,117.8274,117.6437,117.7017,16383.0
2024-03-26 12:30:00,121.89,122.09,121.76,122.03,4221.0,117.8758,118.0692,117.75,118.0111,4221.0
2024-03-26 13:00:00,122.04,122.31,122.04,122.31,4242.0,118.0208,118.2819,118.0208,118.2819,4242.0
2024-03-26 13:30:00,122.24,122.38,122.11,122.13,3323.0,118.2142,118.3496,118.0885,118.1079,3323.0
2024-03-26 14:00:00,122.08,122.12,121.83,121.91,6292.0,118.0595,118.0982,117.8177,117.8951,6292.0
2024-03-26 14:30:00,121.91,121.91,121.6,121.62,7393.0,117.8951,117.8951,117.5953,117.6146,7393.0
2024-03-26 15:00:00,121.6,121.7,121.38,121.38,8857.0,117.5953,117.692,117.3826,117.3826,8857.0
2024-03-26 15:30:00,121.4,121.62,120.96,121.06,65006.0,117.4019,117.6146,116.9764,117.0731,65006.0
2024-03-27 09:30:00,120.38,120.63,119.58,119.97,55754.0,116.4155,116.6573,115.6418,116.019,55754.0
2024-03-27 10:00:00,119.98,120.07,119.54,119.87,17037.0,116.0287,116.1157,115.6031,115.9223,17037.0
2024-03-27 10:30:00,119.87,120.63,119.86,120.51,14592.0,115.9223,116.6573,115.9126,116.5412,14592.0
2024-03-27 11:00:00,120.49,120.52,120.23,120.24,8700.0,116.5219,116.5509,116.2704,116.2801,8700.0
2024-03-27 11:30:00,120.22,120.45,120.2,120.29,6836.0,116.2608,116.4832,116.2414,116.3284,6836.0
2024-03-27 12:00:00,120.26,120.6,120.19,120.47,10346.0,116.2994,116.6282,116.2317,116.5025,10346.0
2024-03-27 12:30:00,120.6,121.15,120.6,120.87,3474.0,116.6282,117.1601,116.6282,116.8893,3474.0
2024-03-27 13:00:00,121.1,121.31,120.84,121.26,7405.0,117.1118,117.3149,116.8603,117.2665,7405.0
2024-03-27 13:30:00,121.3,121.59,121.29,121.5,4515.0,117.3052,117.5856,117.2955,117.4986,4515.0
2024-03-27 14:00:00,121.49,121.69,121.49,121.69,3449.0,117.4889,117.6823,117.4889,117.6823,3449.0
2024-03-27 14:30:00,121.69,121.69,121.37,121.49,2730.0,117.6823,117.6823,117.3729,117.4889,2730.0
2024-03-27 15:00:00,121.5,121.74,121.41,121.74,3136.0,117.4986,117.7307,117.4116,117.7307,3136.0
2024-03-27 15:30:00,121.82,122.13,121.67,122.1,41263.0,117.8081,118.1079,117.663,118.0788,41263.0
2024-03-28 09:30:00,121.9,121.9,120.65,121.05,15087.0,117.8854,117.8854,116.6766,117.0634,15087.0
2024-03-28 10:00:00,121.16,121.98,121.08,121.86,19937.0,117.1698,117.9628,117.0924,117.8467,19937.0
2024-03-28 10:30:00,121.73,121.94,121.02,121.23,10722.0,117.721,117.9241,117.0344,117.2375,10722.0
2024-03-28 11:00:00,121.15,121.35,121.1,121.18,10468.0,117.1601,117.3535,117.1118,117.1891,10468.0
2024-03-28 11:30:00,121.18,121.29,120.98,121.12,9908.0,117.1891,117.2955,116.9957,117.1311,9908.0
2024-03-28 12:00:00,121.08,121.38,121.02,121.04,11850.0,117.0924,117.3826,117.0344,117.0537,11850.0
2024-03-28 12:30:00,121.04,121.04,120.79,120.83,8345.0,117.0537,117.0537,116.812,116.8507,8345.0
2024-03-28 13:00:00,120.82,120.92,120.6,120.87,7433.0,116.841,116.9377,116.6282,116.8893,7433.0
2024-03-28 13:30:00,120.83,121.02,120.82,120.82,8128.0,116.8507,117.0344,116.841,116.841,8128.0
2024-03-28 14:00:00,120.82,120.83,120.57,120.71,9973.0,116.841,116.8507,116.5992,116.7346,9973.0
2024-03-28 14:30:00,120.71,120.89,120.48,120.76,15571.0,116.7346,116.9087,116.5122,116.783,15571.0
2024-03-28 15:00:00,120.77,121.02,120.6,120.69,23204.0,116.7926,117.0344,116.6282,116.7153,23204.0
2024-03-28 15:30:00,120.7,120.76,120.26,120.43,85368.0,116.7249,116.783,116.2994,116.4638,85368.0
2024-04-01 09:30:00,120.83,120.96,119.7,120.96,3450.0,116.8507,116.9764,115.7579,116.9764,3450.0
2024-04-01 10:00:00,120.85,121.07,120.76,120.79,9576.0,116.87,117.0828,116.783,116.812,9576.0
2024-04-01 10:30:00,120.73,120.9,120.58,120.87,8145.0,116.754,116.9184,116.6089,116.8893,8145.0
2024-04-01 11:00:00,120.9,121.07,120.77,121.03,34097.0,116.9184,117.0828,116.7926,117.0441,34097.0
2024-04-01 11:30:00,121.0,121.05,120.09,120.38,10264.0,117.0151,117.0634,116.135,116.4155,10264.0
2024-04-01 12:00:00,120.3,120.46,120.17,120.46,13182.0,116.3381,116.4928,116.2124,116.4928,13182.0
2024-04-01 12:30:00,120.46,120.52,120.31,120.34,3952.0,116.4928,116.5509,116.3478,116.3768,3952.0
2024-04-01 13:00:00,120.29,120.4,120.21,120.35,5131.0,116.3284,116.4348,116.2511,116.3865,5131.0
2024-04-01 13:30:00,120.33,120.44,120.33,120.44,9988.0,116.3671,116.4735,116.3671,116.4735,9988.0
2024-04-01 14:00:00,120.47,120.62,120.19,120.23,7268.0,116.5025,116.6476,116.2317,116.2704,7268.0
2024-04-01 14:30:00,120.18,120.34,120.09,120.34,9078.0,116.2221,116.3768,116.135,116.3768,9078.0
2024-04-01 15:00:00,120.32,120.65,120.31,120.48,49987.0,116.3575,116.6766,116.3478,116.5122,49987.0
2024-04-01 15:30:00,120.49,120.66,120.03,120.54,90129.0,116.5219,116.6863,116.077,116.5702,90129.0
2024-04-02 09:30:00,118.27,118.43,117.53,118.02,46999.0,114.375,114.5297,113.6593,114.1332,46999.0
2024-04-02 10:00:00,117.86,118.53,117.86,118.0,13295.0,113.9785,114.6264,113.9785,114.1139,13295.0
2024-04-02 10:30:00,118.03,118.09,117.51,117.7,28534.0,114.1429,114.2009,113.64,113.8237,28534.0
2024-04-02 11:00:00,117.7,117.7,117.19,117.21,32914.0,113.8237,113.8237,113.3305,113.3499,32914.0
2024-04-02 11:30:00,117.21,117.79,117.14,117.79,8223.0,113.3499,113.9108,113.2822,113.9108,8223.0
2024-04-02 12:00:00,117.78,117.78,117.34,117.59,5968.0,113.9011,113.9011,113.4756,113.7174,5968.0
2024-04-02 12:30:00,117.65,117.94,117.57,117.94,4364.0,113.7754,114.0558,113.698,114.0558,4364.0
2024-04-02 13:00:00,118.05,118.05,117.77,117.81,3223.0,114.1622,114.1622,113.8914,113.9301,3223.0
2024-04-02 13:30:00,117.77,117.84,117.59,117.68,8794.0,113.8914,113.9591,113.7174,113.8044,8794.0
2024-04-02 14:00:00,117.69,117.95,117.68,117.9,4849.0,113.8141,114.0655,113.8044,114.0172,4849.0
2024-04-02 14:30:00,117.89,117.97,117.79,117.91,6036.0,114.0075,114.0849,113.9108,114.0268,6036.0
2024-04-02 15:00:00,117.92,118.07,117.87,117.94,6470.0,114.0365,114.1816,113.9881,114.0558,6470.0
2024-04-02 15:30:00,117.95,118.26,117.91,118.22,75786.0,114.0655,114.3653,114.0268,114.3266,75786.0
2024-04-03 09:30:00,118.9,119.0,118.06,118.68,36987.0,114.9842,115.0809,114.1719,114.7715,36987.0
2024-04-03 10:00:00,118.78,119.13,118.42,118.57,11940.0,114.8682,115.2067,114.52,114.6651,11940.0
2024-04-03 10:30:00,118.58,118.79,118.37,118.67,15017.0,114.6748,114.8778,114.4717,114.7618,15017.0
2024-04-03 11:00:00,118.73,119.05,118.54,118.83,11693.0,114.8198,115.1293,114.6361,114.9165,11693.0
2024-04-03 11:30:00,118.87,119.02,118.73,118.78,5734.0,114.9552,115.1003,114.8198,114.8682,5734.0
2024-04-03 12:00:00,118.73,118.9,118.64,118.81,4334.0,114.8198,114.9842,114.7328,114.8972,4334.0
2024-04-03 12:30:00,118.81,119.02,118.77,119.01,3442.0,114.8972,115.1003,114.8585,115.0906,3442.0
2024-04-03 13:00:00,118.95,119.14,118.94,119.14,2690.0,115.0326,115.2163,115.0229,115.2163,2690.0
2024-04-03 13:30:00,119.11,119.22,119.05,119.1,2923.0,115.1873,115.2937,115.1293,115.1776,2923.0
2024-04-03 14:00:00,119.06,119.28,119.01,119.03,5746.0,115.139,115.3517,115.0906,115.1099,5746.0
2024-04-03 14:30:00,119.02,119.07,118.88,118.93,6531.0,115.1003,115.1486,114.9649,115.0132,6531.0
2024-04-03 15:00:00,118.88,118.96,118.56,118.82,21674.0,114.9649,115.0422,114.6554,114.9069,21674.0
2024-04-03 15:30:00,118.81,118.96,118.41,118.45,74368.0,114.8972,115.0422,114.5104,114.549,74368.0
2024-04-04 09:30:00,119.79,120.91,119.79,120.4,45489.0,115.8449,116.928,115.8449,116.4348,45489.0
2024-04-04 10:00:00,120.4,120.48,120.12,120.4,7894.0,116.4348,116.5122,116.164,116.4348,7894.0
2024-04-04 10:30:00,120.37,120.54,120.3,120.42,8232.0,116.4058,116.5702,116.3381,116.4542,8232.0
2024-04-04 11:00:00,120.33,120.48,120.22,120.45,21898.0,116.3671,116.5122,116.2608,116.4832,21898.0
2024-04-04 11:30:00,120.48,120.55,120.14,120.14,5621.0,116.5122,116.5799,116.1834,116.1834,5621.0
2024-04-04 12:00:00,120.11,120.33,120.1,120.33,3567.0,116.1544,116.3671,116.1447,116.3671,3567.0
2024-04-04 12:30:00,120.33,120.59,120.26,120.53,3660.0,116.3671,116.6186,116.2994,116.5605,3660.0
2024-04-04 13:00:00,120.59,120.59,120.08,120.08,4126.0,116.6186,116.6186,116.1254,116.1254,4126.0
2024-04-04 13:30:00,120.06,120.31,119.92,119.96,6218.0,116.106,116.3478,115.9706,116.0093,6218.0
2024-04-04 14:00:00,119.94,119.94,119.26,119.26,14721.0,115.99,115.99,115.3324,115.3324,14721.0
2024-04-04 14:30:00,119.17,119.23,118.23,118.3,11746.0,115.2453,115.3034,114.3363,114.404,11746.0
2024-04-04 15:00:00,118.29,118.5,118.09,118.09,13507.0,114.3943,114.5974,114.2009,114.2009,13507.0
2024-04-04 15:30:00,118.09,118.17,117.83,117.92,64234.0,114.2009,114.2783,113.9495,114.0365,64234.0
2024-04-05 09:30:00,119.12,119.2,118.7,118.95,16721.0,115.197,115.2743,114.7908,115.0326,16721.0
2024-04-05 10:00:00,118.92,118.92,118.34,118.61,5228.0,115.0036,115.0036,114.4427,114.7038,5228.0
2024-04-05 10:30:00,118.64,118.94,118.63,118.89,5386.0,114.7328,115.0229,114.7231,114.9746,5386.0
2024-04-05 11:00:00,118.92,118.96,118.6,118.8,14703.0,115.0036,115.0422,114.6941,114.8875,14703.0
2024-04-05 11:30:00,118.78,119.6,118.75,119.51,6274.0,114.8682,115.6612,114.8392,115.5741,6274.0
2024-04-05 12:00:00,119.47,119.83,119.23,119.83,7827.0,115.5355,115.8836,115.3034,115.8836,7827.0
2024-04-05 12:30:00,119.83,119.88,119.61,119.87,5943.0,115.8836,115.932,115.6708,115.9223,5943.0
2024-04-05 13:00:00,119.81,119.81,119.5,119.55,2313.0,115.8643,115.8643,115.5645,115.6128,2313.0
2024-04-05 13:30:00,119.57,119.59,119.09,119.19,4148.0,115.6322,115.6515,115.168,115.2647,4148.0
2024-04-05 14:00:00,119.08,119.46,119.0,119.35,3957.0,115.1583,115.5258,115.0809,115.4194,3957.0
2024-04-05 14:30:00,119.29,119.49,119.29,119.46,6247.0,115.3614,115.5548,115.3614,115.5258,6247.0
2024-04-05 15:00:00,119.47,119.78,119.47,119.54,9446.0,115.5355,115.8352,115.5355,115.6031,9446.0
2024-04-05 15:30:00,119.54,120.14,119.38,120.1,83259.0,115.6031,116.1834,115.4484,116.1447,83259.0
2024-04-08 09:30:00,121.13,121.91,120.9,121.38,37909.0,117.1408,117.8951,116.9184,117.3826,37909.0
2024-04-08 10:00:00,120.89,120.91,120.67,120.8,3688.0,116.9087,116.928,116.6959,116.8217,3688.0
2024-04-08 10:30:00,120.79,120.86,120.57,120.6,2246.0,116.812,116.8797,116.5992,116.6282,2246.0
2024-04-08 11:00:00,120.59,120.86,120.57,120.83,7199.0,116.6186,116.8797,116.5992,116.8507,7199.0
2024-04-08 11:30:00,120.8,120.82,120.61,120.65,4409.0,116.8217,116.841,116.6379,116.6766,4409.0
2024-04-08 12:00:00,120.55,120.55,120.38,120.51,1727.0,116.5799,116.5799,116.4155,116.5412,1727.0
2024-04-08 12:30:00,120.54,120.8,120.51,120.76,3620.0,116.5702,116.8217,116.5412,116.783,3620.0
2024-04-08 13:00:00,120.84,120.86,120.64,120.72,1454.0,116.8603,116.8797,116.6669,116.7443,1454.0
2024-04-08 13:30:00,120.75,120.84,120.73,120.74,2216.0,116.7733,116.8603,116.754,116.7636,2216.0
2024-04-08 14:00:00,120.7,120.7,120.55,120.58,4471.0,116.7249,116.7249,116.5799,116.6089,4471.0
2024-04-08 14:30:00,120.51,120.51,120.35,120.35,1633.0,116.5412,116.5412,116.3865,116.3865,1633.0
2024-04-08 15:00:00,120.36,120.62,120.3,120.62,5179.0,116.3961,116.6476,116.3381,116.6476,5179.0
2024-04-08 15:30:00,120.62,120.65,120.2,120.32,28686.0,116.6476,116.6766,116.2414,116.3575,28686.0
2024-04-09 09:30:00,120.77,121.48,120.77,121.06,35351.0,116.7926,117.4793,116.7926,117.0731,35351.0
2024-04-09 10:00:00,121.1,121.25,121.0,121.04,18261.0,117.1118,117.2568,117.0151,117.0537,18261.0
2024-04-09 10:30:00,120.92,120.96,120.61,120.91,19224.0,116.9377,116.9764,116.6379,116.928,19224.0
2024-04-09 11:00:00,120.91,121.27,120.81,121.05,46377.0,116.928,117.2762,116.8313,117.0634,46377.0
2024-04-09 11:30:00,121.08,121.31,120.92,121.25,3908.0,117.0924,117.3149,116.9377,117.2568,3908.0
2024-04-09 12:00:00,121.37,121.66,121.3,121.44,7057.0,117.3729,117.6533,117.3052,117.4406,7057.0
2024-04-09 12:30:00,121.47,121.47,121.07,121.14,7915.0,117.4696,117.4696,117.0828,117.1505,7915.0
2024-04-09 13:00:00,121.09,121.3,121.05,121.17,6685.0,117.1021,117.3052,117.0634,117.1795,6685.0
2024-04-09 13:30:00,121.18,121.5,121.17,121.32,25246.0,117.1891,117.4986,117.1795,117.3245,25246.0
2024-04-09 14:00:00,121.22,121.28,120.93,120.95,6028.0,117.2278,117.2858,116.9474,116.9667,6028.0
2024-04-09 14:30:00,120.86,121.05,120.85,120.92,3306.0,116.8797,117.0634,116.87,116.9377,3306.0
2024-04-09 15:00:00,120.89,121.0,120.61,120.93,22386.0,116.9087,117.0151,116.6379,116.9474,22386.0
2024-04-09 15:30:00,120.95,121.08,120.35,120.56,87813.0,116.9667,117.0924,116.3865,116.5896,87813.0
2024-04-10 09:30:00,118.26,118.86,117.91,118.24,24321.0,114.3653,114.9455,114.0268,114.346,24321.0
2024-04-10 10:00:00,118.25,118.89,117.94,118.8,9936.0,114.3556,114.9746,114.0558,114.8875,9936.0
2024-04-10 10:30:00,118.82,119.2,118.66,118.69,9159.0,114.9069,115.2743,114.7521,114.7811,9159.0
2024-04-10 11:00:00,118.63,118.64,118.41,118.49,10197.0,114.7231,114.7328,114.5104,114.5877,10197.0
2024-04-10 11:30:00,118.47,118.47,117.95,117.95,3855.0,114.5684,114.5684,114.0655,114.0655,3855.0
2024-04-10 12:00:00,117.96,118.15,117.74,117.92,6075.0,114.0752,114.2589,113.8624,114.0365,6075.0
2024-04-10 12:30:00,117.85,118.17,117.81,118.17,2403.0,113.9688,114.2783,113.9301,114.2783,2403.0
2024-04-10 13:00:00,118.06,118.08,117.26,117.59,8878.0,114.1719,114.1912,113.3982,113.7174,8878.0
2024-04-10 13:30:00,117.53,117.77,117.28,117.56,18028.0,113.6593,113.8914,113.4176,113.6884,18028.0
2024-04-10 14:00:00,117.65,117.72,117.41,117.5,9472.0,113.7754,113.8431,113.5433,113.6303,9472.0
2024-04-10 14:30:00,117.46,117.69,117.32,117.4,6442.0,113.5916,113.8141,113.4563,113.5336,6442.0
2024-04-10 15:00:00,117.45,118.23,117.44,118.04,5763.0,113.582,114.3363,113.5723,114.1525,5763.0
2024-04-10 15:30:00,118.02,118.03,117.64,117.95,60944.0,114.1332,114.1429,113.7657,114.0655,60944.0
2024-04-11 09:30:00,118.36,118.36,117.49,117.49,9702.0,114.462,114.462,113.6207,113.6207,9702.0
2024-04-11 10:00:00,117.59,117.63,117.17,117.2,3194.0,113.7174,113.7561,113.3112,113.3402,3194.0
2024-04-11 10:30:00,117.2,117.38,116.98,117.14,4650.0,113.3402,113.5143,113.1275,113.2822,4650.0
2024-04-11 11:00:00,117.23,117.65,117.23,117.65,11627.0,113.3692,113.7754,113.3692,113.7754,11627.0
2024-04-11 11:30:00,117.58,117.73,117.28,117.73,5506.0,113.7077,113.8528,113.4176,113.8528,5506.0
2024-04-11 12:00:00,117.76,117.8,117.36,117.36,2753.0,113.8818,113.9205,113.4949,113.4949,2753.0
2024-04-11 12:30:00,117.36,117.51,117.35,117.45,2755.0,113.4949,113.64,113.4853,113.582,2755.0
2024-04-11 13:00:00,117.45,117.97,117.42,117.92,3365.0,113.582,114.0849,113.553,114.0365,3365.0
2024-04-11 13:30:00,117.89,118.11,117.79,118.11,1087.0,114.0075,114.2202,113.9108,114.2202,1087.0
2024-04-11 14:00:00,118.01,118.24,117.98,118.03,3961.0,114.1235,114.346,114.0945,114.1429,3961.0
2024-04-11 14:30:00,118.03,118.05,117.72,117.85,7941.0,114.1429,114.1622,113.8431,113.9688,7941.0
2024-04-11 15:00:00,117.81,118.07,117.76,118.04,7193.0,113.9301,114.1816,113.8818,114.1525,7193.0
2024-04-11 15:30:00,117.98,118.07,117.82,117.85,60438.0,114.0945,114.1816,113.9398,113.9688,60438.0
2024-04-12 09:30:00,116.19,116.36,115.94,116.11,14881.0,112.3635,112.5279,112.1217,112.2861,14881.0
2024-04-12 10:00:00,115.93,115.93,115.43,115.83,10987.0,112.112,112.112,111.6285,112.0153,10987.0
2024-04-12 10:30:00,115.76,116.17,115.56,115.92,11702.0,111.9476,112.3441,111.7542,112.1024,11702.0
2024-04-12 11:00:00,115.89,116.32,115.89,116.14,9475.0,112.0734,112.4892,112.0734,112.3151,9475.0
2024-04-12 11:30:00,116.14,116.31,116.11,116.15,8929.0,112.3151,112.4795,112.2861,112.3248,8929.0
2024-04-12 12:00:00,116.15,116.29,116.02,116.08,10359.0,112.3248,112.4602,112.1991,112.2571,10359.0
2024-04-12 12:30:00,116.03,116.08,115.83,115.93,4347.0,112.2087,112.2571,112.0153,112.112,4347.0
2024-04-12 13:00:00,115.87,115.93,115.56,115.67,6917.0,112.054,112.112,111.7542,111.8606,6917.0
2024-04-12 13:30:00,115.6,116.01,115.54,115.78,7922.0,111.7929,112.1894,111.7349,111.967,7922.0
2024-04-12 14:00:00,115.78,116.0,115.76,115.86,9118.0,111.967,112.1797,111.9476,112.0443,9118.0
2024-04-12 14:30:00,115.86,115.87,115.69,115.74,13856.0,112.0443,112.054,111.8799,111.9283,13856.0
2024-04-12 15:00:00,115.72,115.8,115.47,115.48,15601.0,111.909,111.9863,111.6672,111.6769,15601.0
2024-04-12 15:30:00,115.5,115.61,115.18,115.25,105382.0,111.6962,111.8026,111.3867,111.4544,105382.0
2024-04-15 09:30:00,117.9,117.97,116.94,117.02,43546.0,114.0172,114.0849,113.0888,113.1661,43546.0
2024-04-15 10:00:00,117.06,117.06,115.93,115.94,9457.0,113.2048,113.2048,112.112,112.1217,9457.0
2024-04-15 10:30:00,115.93,116.19,115.62,115.76,19447.0,112.112,112.3635,111.8122,111.9476,19447.0
2024-04-15 11:00:00,115.77,116.09,115.69,115.98,18596.0,111.9573,112.2668,111.8799,112.1604,18596.0
2024-04-15 11:30:00,116.14,116.64,116.06,116.63,7128.0,112.3151,112.7987,112.2378,112.789,7128.0
2024-04-15 12:00:00,116.64,116.84,116.47,116.48,4732.0,112.7987,112.9921,112.6343,112.6439,4732.0
2024-04-15 12:30:00,116.45,116.45,116.19,116.4,2954.0,112.6149,112.6149,112.3635,112.5666,2954.0
2024-04-15 13:00:00,116.34,116.35,115.62,115.7,8484.0,112.5085,112.5182,111.8122,111.8896,8484.0
2024-04-15 13:30:00,115.69,115.69,115.22,115.61,14153.0,111.8799,111.8799,111.4254,111.8026,14153.0
2024-04-15 14:00:00,115.54,115.54,115.13,115.25,12529.0,111.7349,111.7349,111.3384,111.4544,12529.0
2024-04-15 14:30:00,115.24,115.5,115.08,115.09,14196.0,111.4448,111.6962,111.29,111.2997,14196.0
2024-04-15 15:00:00,115.07,115.31,114.81,115.19,25571.0,111.2804,111.5125,111.0289,111.3964,25571.0
2024-04-15 15:30:00,115.19,116.01,115.19,115.89,69971.0,111.3964,112.1894,111.3964,112.0734,69971.0
2024-04-16 09:30:00,114.85,114.87,114.28,114.65,22641.0,111.0676,111.0869,110.5164,110.8742,22641.0
2024-04-16 10:00:00,114.49,115.17,114.49,114.83,17428.0,110.7195,111.3771,110.7195,111.0483,17428.0
2024-04-16 10:30:00,114.88,115.22,114.67,115.12,25851.0,111.0966,111.4254,110.8935,111.3287,25851.0
2024-04-16 11:00:00,115.15,115.98,115.12,115.83,20173.0,111.3577,112.1604,111.3287,112.0153,20173.0
2024-04-16 11:30:00,115.92,116.19,115.85,116.0,7805.0,112.1024,112.3635,112.0347,112.1797,7805.0
2024-04-16 12:00:00,115.91,116.29,115.83,116.28,13142.0,112.0927,112.4602,112.0153,112.4505,13142.0
2024-04-16 12:30:00,116.25,116.25,116.06,116.13,4304.0,112.4215,112.4215,112.2378,112.3055,4304.0
2024-04-16 13:00:00,116.11,116.26,115.95,115.95,6801.0,112.2861,112.4312,112.1314,112.1314,6801.0
2024-04-16 13:30:00,115.79,115.89,115.27,115.77,6155.0,111.9766,112.0734,111.4738,111.9573,6155.0
2024-04-16 14:00:00,115.77,116.24,115.32,115.37,11272.0,111.9573,112.4118,111.5221,111.5705,11272.0
2024-04-16 14:30:00,115.44,115.86,115.37,115.86,7268.0,111.6382,112.0443,111.5705,112.0443,7268.0
2024-04-16 15:00:00,115.81,115.86,115.63,115.8,12625.0,111.996,112.0443,111.8219,111.9863,12625.0
2024-04-16 15:30:00,115.8,115.8,115.38,115.61,64630.0,111.9863,111.9863,111.5802,111.8026,64630.0
2024-04-17 09:30:00,116.53,116.81,115.94,116.23,33352.0,112.6923,112.9631,112.1217,112.4022,33352.0
2024-04-17 10:00:00,116.15,116.15,115.66,115.83,32923.0,112.3248,112.3248,111.8509,112.0153,32923.0
2024-04-17 10:30:00,115.8,115.95,115.45,115.61,14267.0,111.9863,112.1314,111.6478,111.8026,14267.0
2024-04-17 11:00:00,115.71,115.86,115.6,115.75,18035.0,111.8993,112.0443,111.7929,111.938,18035.0
2024-04-17 11:30:00,115.73,116.21,115.56,116.11,10120.0,111.9186,112.3828,111.7542,112.2861,10120.0
2024-04-17 12:00:00,116.13,116.15,115.53,115.53,20520.0,112.3055,112.3248,111.7252,111.7252,20520.0
2024-04-17 12:30:00,115.51,115.64,115.35,115.48,4743.0,111.7059,111.8316,111.5511,111.6769,4743.0
2024-04-17 13:00:00,115.55,116.1,115.55,116.1,5086.0,111.7446,112.2764,111.7446,112.2764,5086.0
2024-04-17 13:30:00,116.1,116.14,115.88,116.14,7446.0,112.2764,112.3151,112.0637,112.3151,7446.0
2024-04-17 14:00:00,116.11,116.27,115.93,116.23,9319.0,112.2861,112.4408,112.112,112.4022,9319.0
2024-04-17 14:30:00,116.25,116.74,116.11,116.26,19200.0,112.4215,112.8954,112.2861,112.4312,19200.0
2024-04-17 15:00:00,116.25,116.25,115.91,116.19,13108.0,112.4215,112.4215,112.0927,112.3635,13108.0
2024-04-17 15:30:00,116.2,116.27,115.64,115.68,60047.0,112.3731,112.4408,111.8316,111.8703,60047.0
2024-04-18 09:30:00,116.24,116.35,115.15,115.92,34123.0,112.4118,112.5182,111.3577,112.1024,34123.0
2024-04-18 10:00:00,115.86,115.89,115.42,115.67,23379.0,112.0443,112.0734,111.6188,111.8606,23379.0
2024-04-18 10:30:00,115.68,115.88,115.53,115.68,21628.0,111.8703,112.0637,111.7252,111.8703,21628.0
2024-04-18 11:00:00,115.71,115.72,115.36,115.52,24074.0,111.8993,111.909,111.5608,111.7155,24074.0
2024-04-18 11:30:00,115.55,115.99,115.55,115.6,7236.0,111.7446,112.1701,111.7446,111.7929,7236.0
2024-04-18 12:00:00,115.57,115.76,115.41,115.66,3522.0,111.7639,111.9476,111.6092,111.8509,3522.0
2024-04-18 12:30:00,115.72,115.72,115.24,115.27,5140.0,111.909,111.909,111.4448,111.4738,5140.0
2024-04-18 13:00:00,115.27,115.33,114.8,115.0,10407.0,111.4738,111.5318,111.0193,111.2127,10407.0
2024-04-18 13:30:00,115.01,115.01,114.58,114.71,3642.0,111.2223,111.2223,110.8065,110.9322,3642.0
2024-04-18 14:00:00,114.69,114.76,114.42,114.52,11380.0,110.9129,110.9806,110.6518,110.7485,11380.0
2024-04-18 14:30:00,114.33,114.54,114.15,114.15,6920.0,110.5647,110.7678,110.3907,110.3907,6920.0
2024-04-18 15:00:00,114.23,114.52,114.23,114.48,12669.0,110.468,110.7485,110.468,110.7098,12669.0
2024-04-18 15:30:00,114.48,114.57,113.97,114.37,93457.0,110.7098,110.7968,110.2166,110.6034,93457.0
2024-04-19 09:30:00,114.78,115.37,114.38,115.32,30819.0,110.9999,111.5705,110.6131,111.5221,30819.0
2024-04-19 10:00:00,115.37,115.58,114.95,115.26,22013.0,111.5705,111.7736,111.1643,111.4641,22013.0
2024-04-19 10:30:00,115.27,115.44,115.05,115.16,18472.0,111.4738,111.6382,111.261,111.3674,18472.0
2024-04-19 11:00:00,115.1,115.26,114.98,115.18,24255.0,111.3094,111.4641,111.1933,111.3867,24255.0
2024-04-19 11:30:00,115.19,115.35,115.06,115.19,4632.0,111.3964,111.5511,111.2707,111.3964,4632.0
2024-04-19 12:00:00,115.22,115.22,114.43,114.43,7920.0,111.4254,111.4254,110.6614,110.6614,7920.0
2024-04-19 12:30:00,114.47,114.81,114.43,114.81,10883.0,110.7001,111.0289,110.6614,111.0289,10883.0
2024-04-19 13:00:00,114.9,115.06,114.85,114.88,5546.0,111.116,111.2707,111.0676,111.0966,5546.0
2024-04-19 13:30:00,114.9,115.18,114.8,114.98,13128.0,111.116,111.3867,111.0193,111.1933,13128.0
2024-04-19 14:00:00,114.97,114.97,114.38,114.39,13223.0,111.1837,111.1837,110.6131,110.6228,13223.0
2024-04-19 14:30:00,114.32,114.45,113.96,114.22,22943.0,110.5551,110.6808,110.2069,110.4584,22943.0
2024-04-19 15:00:00,114.19,114.37,114.02,114.31,38008.0,110.4293,110.6034,110.2649,110.5454,38008.0
2024-04-19 15:30:00,114.25,114.95,113.97,114.85,88965.0,110.4874,111.1643,110.2166,111.0676,88965.0
2024-04-22 09:30:00,116.11,116.28,115.42,116.16,24846.0,112.2861,112.4505,111.6188,112.3345,24846.0
2024-04-22 10:00:00,116.21,116.42,116.09,116.34,8990.0,112.3828,112.5859,112.2668,112.5085,8990.0
2024-04-22 10:30:00,116.25,116.67,116.19,116.31,12115.0,112.4215,112.8277,112.3635,112.4795,12115.0
2024-04-22 11:00:00,116.31,116.31,115.86,116.18,19003.0,112.4795,112.4795,112.0443,112.3538,19003.0
2024-04-22 11:30:00,116.18,116.31,115.86,116.31,6400.0,112.3538,112.4795,112.0443,112.4795,6400.0
2024-04-22 12:00:00,116.47,116.99,116.42,116.97,9690.0,112.6343,113.1371,112.5859,113.1178,9690.0
2024-04-22 12:30:00,116.9,116.9,116.65,116.71,5707.0,113.0501,113.0501,112.8083,112.8663,5707.0
2024-04-22 13:00:00,116.71,117.07,116.71,116.9,5731.0,112.8663,113.2145,112.8663,113.0501,5731.0
2024-04-22 13:30:00,116.98,117.38,116.85,117.34,4194.0,113.1275,113.5143,113.0017,113.4756,4194.0
2024-04-22 14:00:00,117.26,117.69,117.25,117.69,5821.0,113.3982,113.8141,113.3886,113.8141,5821.0
2024-04-22 14:30:00,117.68,117.78,117.43,117.75,8570.0,113.8044,113.9011,113.5626,113.8721,8570.0
2024-04-22 15:00:00,117.78,117.83,117.36,117.36,21932.0,113.9011,113.9495,113.4949,113.4949,21932.0
2024-04-22 15:30:00,117.42,117.42,116.76,117.28,56416.0,113.553,113.553,112.9147,113.4176,56416.0
2024-04-23 09:30:00,117.43,117.77,116.89,117.74,25340.0,113.5626,113.8914,113.0404,113.8624,25340.0
2024-04-23 10:00:00,117.54,117.86,117.5,117.63,7579.0,113.669,113.9785,113.6303,113.7561,7579.0
2024-04-23 10:30:00,117.72,118.38,117.69,118.23,29656.0,113.8431,114.4814,113.8141,114.3363,29656.0
2024-04-23 11:00:00,118.2,118.2,117.63,118.14,23113.0,114.3073,114.3073,113.7561,114.2493,23113.0
2024-04-23 11:30:00,118.17,118.25,117.82,118.05,7889.0,114.2783,114.3556,113.9398,114.1622,7889.0
2024-04-23 12:00:00,118.05,118.24,118.0,118.17,5835.0,114.1622,114.346,114.1139,114.2783,5835.0
2024-04-23 12:30:00,118.2,118.25,118.09,118.23,3928.0,114.3073,114.3556,114.2009,114.3363,3928.0
2024-04-23 13:00:00,118.15,118.33,118.15,118.27,2953.0,114.2589,114.433,114.2589,114.375,2953.0
2024-04-23 13:30:00,118.2,118.29,118.04,118.05,8930.0,114.3073,114.3943,114.1525,114.1622,8930.0
2024-04-23 14:00:00,118.06,118.1,117.89,118.09,1904.0,114.1719,114.2106,114.0075,114.2009,1904.0
2024-04-23 14:30:00,118.04,118.2,117.92,118.03,5754.0,114.1525,114.3073,114.0365,114.1429,5754.0
2024-04-23 15:00:00,117.9,118.1,117.83,117.83,11946.0,114.0172,114.2106,113.9495,113.9495,11946.0
2024-04-23 15:30:00,117.89,118.03,117.52,117.99,79460.0,114.0075,114.1429,113.6497,114.1042,79460.0
2024-04-24 09:30:00,117.37,118.25,117.27,117.72,136896.0,113.5046,114.3556,113.4079,113.8431,136896.0
2024-04-24 10:00:00,117.72,118.31,117.64,117.75,35749.0,113.8431,114.4137,113.7657,113.8721,35749.0
2024-04-24 10:30:00,117.7,117.76,117.31,117.59,25023.0,113.8237,113.8818,113.4466,113.7174,25023.0
2024-04-24 11:00:00,117.64,117.76,117.37,117.76,40611.0,113.7657,113.8818,113.5046,113.8818,40611.0
2024-04-24 11:30:00,117.74,118.09,117.63,117.83,20666.0,113.8624,114.2009,113.7561,113.9495,20666.0
2024-04-24 12:00:00,117.87,118.39,117.87,118.39,10737.0,113.9881,114.491,113.9881,114.491,10737.0
2024-04-24 12:30:00,118.27,118.33,118.14,118.32,7200.0,114.375,114.433,114.2493,114.4233,7200.0
2024-04-24 13:00:00,118.3,118.3,117.96,118.26,4455.0,114.404,114.404,114.0752,114.3653,4455.0
2024-04-24 13:30:00,118.27,118.68,118.26,118.66,26099.0,114.375,114.7715,114.3653,114.7521,26099.0
2024-04-24 14:00:00,118.68,118.75,118.43,118.43,6293.0,114.7715,114.8392,114.5297,114.5297,6293.0
2024-04-24 14:30:00,118.56,118.61,118.03,118.03,4596.0,114.6554,114.7038,114.1429,114.1429,4596.0
2024-04-24 15:00:00,117.89,118.07,117.77,117.82,10751.0,114.0075,114.1816,113.8914,113.9398,10751.0
2024-04-24 15:30:00,117.8,118.2,117.54,117.87,75985.0,113.9205,114.3073,113.669,113.9881,75985.0
2024-04-25 09:30:00,116.27,116.82,115.55,115.78,33098.0,112.4408,112.9727,111.7446,111.967,33098.0
2024-04-25 10:00:00,115.69,116.17,115.39,116.13,25880.0,111.8799,112.3441,111.5898,112.3055,25880.0
2024-04-25 10:30:00,116.06,116.21,115.63,115.63,33558.0,112.2378,112.3828,111.8219,111.8219,33558.0
2024-04-25 11:00:00,115.6,115.75,115.1,115.35,40646.0,111.7929,111.938,111.3094,111.5511,40646.0
2024-04-25 11:30:00,115.32,115.9,115.31,115.83,18819.0,111.5221,112.083,111.5125,112.0153,18819.0
2024-04-25 12:00:00,115.87,116.12,115.7,116.11,12943.0,112.054,112.2958,111.8896,112.2861,12943.0
2024-04-25 12:30:00,116.04,116.09,115.78,115.98,8738.0,112.2184,112.2668,111.967,112.1604,8738.0
2024-04-25 13:00:00,116.04,116.05,115.76,115.78,11709.0,112.2184,112.2281,111.9476,111.967,11709.0
2024-04-25 13:30:00,115.85,116.02,115.75,115.98,54250.0,112.0347,112.1991,111.938,112.1604,54250.0
2024-04-25 14:00:00,116.0,116.0,115.76,115.76,20298.0,112.1797,112.1797,111.9476,111.9476,20298.0
2024-04-25 14:30:00,115.74,115.98,115.66,115.71,20183.0,111.9283,112.1604,111.8509,111.8993,20183.0
2024-04-25 15:00:00,115.76,116.4,115.74,116.18,114622.0,111.9476,112.5666,111.9283,112.3538,114622.0
2024-04-25 15:30:00,116.13,116.3,115.75,115.75,142935.0,112.3055,112.4699,111.938,111.938,142935.0
2024-04-26 09:30:00,120.49,125.91,120.05,124.22,292989.0,116.5219,121.7634,116.0964,120.129,292989.0
2024-04-26 10:00:00,124.12,124.34,122.07,122.07,130323.0,120.0323,120.2451,118.0498,118.0498,130323.0
2024-04-26 10:30:00,121.91,122.87,121.81,121.85,43090.0,117.8951,118.8235,117.7984,117.8371,43090.0
2024-04-26 11:00:00,121.93,121.95,120.54,120.93,51437.0,117.9144,117.9338,116.5702,116.9474,51437.0
2024-04-26 11:30:00,120.93,121.33,120.68,121.04,27624.0,116.9474,117.3342,116.7056,117.0537,27624.0
2024-04-26 12:00:00,121.0,121.83,120.89,121.67,20971.0,117.0151,117.8177,116.9087,117.663,20971.0
2024-04-26 12:30:00,121.67,121.87,121.48,121.69,18842.0,117.663,117.8564,117.4793,117.6823,18842.0
2024-04-26 13:00:00,121.75,121.84,121.38,121.39,20026.0,117.7404,117.8274,117.3826,117.3922,20026.0
2024-04-26 13:30:00,121.39,121.78,121.39,121.43,22160.0,117.3922,117.7694,117.3922,117.4309,22160.0
2024-04-26 14:00:00,121.41,121.78,121.36,121.75,40599.0,117.4116,117.7694,117.3632,117.7404,40599.0
2024-04-26 14:30:00,121.74,121.83,121.3,121.76,28807.0,117.7307,117.8177,117.3052,117.75,28807.0
2024-04-26 15:00:00,121.78,121.93,121.44,121.66,35816.0,117.7694,117.9144,117.4406,117.6533,35816.0
2024-04-26 15:30:00,121.62,122.45,121.62,122.29,149597.0,117.6146,118.4173,117.6146,118.2626,149597.0
2024-04-29 09:30:00,122.04,122.65,121.39,121.66,36552.0,118.0208,118.6107,117.3922,117.6533,36552.0
2024-04-29 10:00:00,121.67,121.79,120.95,121.25,51822.0,117.663,117.779,116.9667,117.2568,51822.0
2024-04-29 10:30:00,121.28,121.78,121.22,121.73,34660.0,117.2858,117.7694,117.2278,117.721,34660.0
2024-04-29 11:00:00,121.78,122.43,121.23,121.25,40712.0,117.7694,118.398,117.2375,117.2568,40712.0
2024-04-29 11:30:00,121.26,121.89,121.25,121.84,21385.0,117.2665,117.8758,117.2568,117.8274,21385.0
2024-04-29 12:00:00,121.84,121.86,121.25,121.49,24369.0,117.8274,117.8467,117.2568,117.4889,24369.0
2024-04-29 12:30:00,121.53,121.7,121.18,121.61,14567.0,117.5276,117.692,117.1891,117.605,14567.0
2024-04-29 13:00:00,121.64,122.19,121.63,122.19,10912.0,117.634,118.1659,117.6243,118.1659,10912.0
2024-04-29 13:30:00,122.18,122.18,121.47,121.47,14082.0,118.1562,118.1562,117.4696,117.4696,14082.0
2024-04-29 14:00:00,121.48,121.8,121.43,121.51,13037.0,117.4793,117.7887,117.4309,117.5083,13037.0
2024-04-29 14:30:00,121.45,121.57,121.12,121.48,18657.0,117.4502,117.5663,117.1311,117.4793,18657.0
2024-04-29 15:00:00,121.48,121.76,121.07,121.48,27553.0,117.4793,117.75,117.0828,117.4793,27553.0
2024-04-29 15:30:00,121.53,121.64,120.89,121.22,114527.0,117.5276,117.634,116.9087,117.2278,114527.0
2024-04-30 09:30:00,119.59,120.23,118.03,120.13,25609.0,115.6515,116.2704,114.1429,116.1737,25609.0
2024-04-30 10:00:00,120.42,121.0,120.36,120.81,30769.0,116.4542,117.0151,116.3961,116.8313,30769.0
2024-04-30 10:30:00,120.72,121.77,120.7,121.43,36349.0,116.7443,117.7597,116.7249,117.4309,36349.0
2024-04-30 11:00:00,121.42,121.54,120.89,121.31,23924.0,117.4212,117.5373,116.9087,117.3149,23924.0
2024-04-30 11:30:00,121.25,121.31,120.15,120.27,13459.0,117.2568,117.3149,116.1931,116.3091,13459.0
2024-04-30 12:00:00,120.37,120.94,120.33,120.55,29233.0,116.4058,116.957,116.3671,116.5799,29233.0
2024-04-30 12:30:00,120.55,120.72,120.27,120.67,17265.0,116.5799,116.7443,116.3091,116.6959,17265.0
2024-04-30 13:00:00,120.63,120.81,120.49,120.69,27659.0,116.6573,116.8313,116.5219,116.7153,27659.0
2024-04-30 13:30:00,120.63,120.79,120.2,120.51,17278.0,116.6573,116.812,116.2414,116.5412,17278.0
2024-04-30 14:00:00,120.46,120.54,120.16,120.32,17099.0,116.4928,116.5702,116.2027,116.3575,17099.0
2024-04-30 14:30:00,120.36,120.58,120.06,120.28,16928.0,116.3961,116.6089,116.106,116.3188,16928.0
2024-04-30 15:00:00,120.27,120.47,120.05,120.27,22659.0,116.3091,116.5025,116.0964,116.3091,22659.0
2024-04-30 15:30:00,120.34,120.49,119.77,119.77,133812.0,116.3768,116.5219,115.8256,115.8256,133812.0
2024-05-01 09:30:00,119.48,120.71,119.48,120.68,12979.0,115.5451,116.7346,115.5451,116.7056,12979.0
2024-05-01 10:00:00,120.66,120.86,120.4,120.52,23249.0,116.6863,116.8797,116.4348,116.5509,23249.0
2024-05-01 10:30:00,120.51,121.46,120.1,121.39,13509.0,116.5412,117.4599,116.1447,117.3922,13509.0
2024-05-01 11:00:00,121.35,121.48,120.73,121.04,11116.0,117.3535,117.4793,116.754,117.0537,11116.0
2024-05-01 11:30:00,120.91,120.95,120.71,120.82,7545.0,116.928,116.9667,116.7346,116.841,7545.0
2024-05-01 12:00:00,120.82,121.11,120.79,121.02,9305.0,116.841,117.1214,116.812,117.0344,9305.0
2024-05-01 12:30:00,120.97,121.0,120.66,120.75,36271.0,116.9861,117.0151,116.6863,116.7733,36271.0
2024-05-01 13:00:00,120.8,121.25,120.75,121.14,10989.0,116.8217,117.2568,116.7733,117.1505,10989.0
2024-05-01 13:30:00,121.15,121.26,121.03,121.12,4165.0,117.1601,117.2665,117.0441,117.1311,4165.0
2024-05-01 14:00:00,121.15,121.47,120.92,121.42,42203.0,117.1601,117.4696,116.9377,117.4212,42203.0
2024-05-01 14:30:00,121.38,122.56,121.03,122.34,17216.0,117.3826,118.5237,117.0441,118.3109,17216.0
2024-05-01 15:00:00,122.5,122.5,121.6,121.76,18139.0,118.4657,118.4657,117.5953,117.75,18139.0
2024-05-01 15:30:00,121.46,121.52,120.16,120.49,56941.0,117.4599,117.5179,116.2027,116.5219,56941.0
2024-05-02 09:30:00,121.91,122.17,121.24,121.85,47978.0,117.8951,118.1465,117.2472,117.8371,47978.0
2024-05-02 10:00:00,121.82,122.39,121.34,122.38,43284.0,117.8081,118.3593,117.3439,118.3496,43284.0
2024-05-02 10:30:00,122.39,122.39,121.77,121.92,15996.0,118.3593,118.3593,117.7597,117.9048,15996.0
2024-05-02 11:00:00,121.79,122.14,121.73,121.77,15840.0,117.779,118.1175,117.721,117.7597,15840.0
2024-05-02 11:30:00,121.76,122.31,121.75,122.19,8405.0,117.75,118.2819,117.7404,118.1659,8405.0
2024-05-02 12:00:00,122.18,122.18,121.4,121.49,8230.0,118.1562,118.1562,117.4019,117.4889,8230.0
2024-05-02 12:30:00,121.51,122.05,121.28,122.02,24470.0,117.5083,118.0305,117.2858,118.0015,24470.0
2024-05-02 13:00:00,122.07,122.43,122.0,122.08,19847.0,118.0498,118.398,117.9821,118.0595,19847.0
2024-05-02 13:30:00,122.13,122.18,121.79,121.88,25991.0,118.1079,118.1562,117.779,117.8661,25991.0
2024-05-02 14:00:00,121.88,121.91,121.76,121.84,9825.0,117.8661,117.8951,117.75,117.8274,9825.0
2024-05-02 14:30:00,121.81,121.9,121.7,121.7,11885.0,117.7984,117.8854,117.692,117.692,11885.0
2024-05-02 15:00:00,121.63,122.02,121.55,121.97,55052.0,117.6243,118.0015,117.547,117.9531,55052.0
2024-05-02 15:30:00,121.92,121.92,121.25,121.83,81217.0,117.9048,117.9048,117.2568,117.8177,81217.0
2024-05-03 09:30:00,122.66,123.11,122.04,122.74,27902.0,118.6204,119.0556,118.0208,118.6978,27902.0
2024-05-03 10:00:00,122.81,122.87,122.26,122.66,16370.0,118.7655,118.8235,118.2336,118.6204,16370.0
2024-05-03 10:30:00,122.68,122.74,122.32,122.34,11666.0,118.6397,118.6978,118.2916,118.3109,11666.0
2024-05-03 11:00:00,122.36,122.54,122.14,122.37,21103.0,118.3303,118.5043,118.1175,118.3399,21103.0
2024-05-03 11:30:00,122.37,122.45,122.07,122.38,8682.0,118.3399,118.4173,118.0498,118.3496,8682.0
2024-05-03 12:00:00,122.41,122.78,122.21,122.61,17146.0,118.3786,118.7364,118.1852,118.572,17146.0
2024-05-03 12:30:00,122.49,122.63,122.24,122.32,7674.0,118.456,118.5914,118.2142,118.2916,7674.0
2024-05-03 13:00:00,122.32,122.39,121.93,122.02,8622.0,118.2916,118.3593,117.9144,118.0015,8622.0
2024-05-03 13:30:00,122.01,122.24,121.95,122.23,12583.0,117.9918,118.2142,117.9338,118.2046,12583.0
2024-05-03 14:00:00,122.16,122.22,121.55,121.55,25719.0,118.1369,118.1949,117.547,117.547,25719.0
2024-05-03 14:30:00,121.51,121.66,121.1,121.25,36159.0,117.5083,117.6533,117.1118,117.2568,36159.0
2024-05-03 15:00:00,121.19,121.34,120.78,121.13,38784.0,117.1988,117.3439,116.8023,117.1408,38784.0
2024-05-03 15:30:00,120.99,121.45,120.94,121.38,111672.0,117.0054,117.4502,116.957,117.3826,111672.0
2024-05-06 09:30:00,121.82,123.03,121.82,122.54,28031.0,117.8081,118.9782,117.8081,118.5043,28031.0
2024-05-06 10:00:00,122.54,123.13,122.48,122.91,29613.0,118.5043,119.0749,118.4463,118.8622,29613.0
2024-05-06 10:30:00,122.85,122.92,122.19,122.53,17090.0,118.8041,118.8718,118.1659,118.4947,17090.0
2024-05-06 11:00:00,122.53,122.53,122.06,122.22,16092.0,118.4947,118.4947,118.0402,118.1949,16092.0
2024-05-06 11:30:00,122.35,122.76,122.35,122.76,5883.0,118.3206,118.7171,118.3206,118.7171,5883.0
2024-05-06 12:00:00,122.87,123.2,122.84,123.17,12017.0,118.8235,119.1426,118.7945,119.1136,12017.0
2024-05-06 12:30:00,123.21,123.41,123.21,123.39,7130.0,119.1523,119.3457,119.1523,119.3264,7130.0
2024-05-06 13:00:00,123.4,123.97,123.39,123.56,13184.0,119.336,119.8873,119.3264,119.4908,13184.0
2024-05-06 13:30:00,123.56,123.61,123.21,123.58,12175.0,119.4908,119.5391,119.1523,119.5101,12175.0
2024-05-06 14:00:00,123.56,123.78,123.47,123.77,16339.0,119.4908,119.7035,119.4037,119.6938,16339.0
2024-05-06 14:30:00,123.82,123.82,123.41,123.41,17893.0,119.7422,119.7422,119.3457,119.3457,17893.0
2024-05-06 15:00:00,123.41,123.76,123.37,123.58,21309.0,119.3457,119.6842,119.307,119.5101,21309.0
2024-05-06 15:30:00,123.53,123.92,123.44,123.81,80496.0,119.4617,119.8389,119.3747,119.7325,80496.0
2024-05-07 09:30:00,123.73,124.72,123.73,124.59,27357.0,119.6552,120.6126,119.6552,120.4868,27357.0
2024-05-07 10:00:00,124.55,125.56,124.55,125.48,17740.0,120.4482,121.4249,120.4482,121.3475,17740.0
2024-05-07 10:30:00,125.41,125.86,125.41,125.62,13754.0,121.2798,121.715,121.2798,121.4829,13754.0
2024-05-07 11:00:00,125.69,125.91,125.63,125.69,16302.0,121.5506,121.7634,121.4926,121.5506,16302.0
2024-05-07 11:30:00,125.66,125.89,125.52,125.85,17548.0,121.5216,121.744,121.3862,121.7053,17548.0
2024-05-07 12:00:00,125.76,125.78,125.56,125.78,8219.0,121.6183,121.6376,121.4249,121.6376,8219.0
2024-05-07 12:30:00,125.79,125.86,125.43,125.49,9593.0,121.6473,121.715,121.2992,121.3572,9593.0
2024-05-07 13:00:00,125.49,125.74,125.47,125.7,24515.0,121.3572,121.599,121.3379,121.5603,24515.0
2024-05-07 13:30:00,125.65,125.66,125.03,125.08,16463.0,121.5119,121.5216,120.9123,120.9607,16463.0
2024-05-07 14:00:00,125.08,125.21,124.47,124.55,10244.0,120.9607,121.0864,120.3708,120.4482,10244.0
2024-05-07 14:30:00,124.59,124.66,124.43,124.61,9361.0,120.4868,120.5545,120.3321,120.5062,9361.0
2024-05-07 15:00:00,124.61,124.61,124.21,124.31,17038.0,120.5062,120.5062,120.1193,120.2161,17038.0
2024-05-07 15:30:00,124.36,124.42,123.84,123.92,104293.0,120.2644,120.3224,119.7615,119.8389,104293.0
2024-05-08 09:30:00,122.94,123.9,122.58,123.74,17304.0,118.8912,119.8196,118.543,119.6648,17304.0
2024-05-08 10:00:00,123.75,123.94,123.5,123.66,37395.0,119.6745,119.8582,119.4327,119.5875,37395.0
2024-05-08 10:30:00,123.5,123.92,123.1,123.75,11089.0,119.4327,119.8389,119.0459,119.6745,11089.0
2024-05-08 11:00:00,123.81,124.42,123.77,124.36,8864.0,119.7325,120.3224,119.6938,120.2644,8864.0
2024-05-08 11:30:00,124.26,124.3,123.92,124.03,6193.0,120.1677,120.2064,119.8389,119.9453,6193.0
2024-05-08 12:00:00,124.01,124.07,123.72,123.72,9093.0,119.9259,119.984,119.6455,119.6455,9093.0
2024-05-08 12:30:00,123.85,124.3,123.67,123.89,4426.0,119.7712,120.2064,119.5971,119.8099,4426.0
2024-05-08 13:00:00,123.98,124.17,123.92,124.13,3021.0,119.8969,120.0807,119.8389,120.042,3021.0
2024-05-08 13:30:00,124.22,124.22,123.78,123.99,2736.0,120.129,120.129,119.7035,119.9066,2736.0
2024-05-08 14:00:00,123.98,124.09,123.73,123.92,10476.0,119.8969,120.0033,119.6552,119.8389,10476.0
2024-05-08 14:30:00,123.8,123.96,123.69,123.69,5257.0,119.7229,119.8776,119.6165,119.6165,5257.0
2024-05-08 15:00:00,123.69,124.06,123.69,124.01,5461.0,119.6165,119.9743,119.6165,119.9259,5461.0
2024-05-08 15:30:00,124.06,124.53,124.04,124.46,61456.0,119.9743,120.4288,119.9549,120.3611,61456.0
2024-05-09 09:30:00,124.74,125.24,124.4,125.03,4543.0,120.6319,121.1154,120.3031,120.9123,4543.0
2024-05-09 10:00:00,124.97,125.53,124.85,125.15,5217.0,120.8543,121.3959,120.7383,121.0284,5217.0
2024-05-09 10:30:00,125.14,125.24,125.04,125.04,4600.0,121.0187,121.1154,120.922,120.922,4600.0
2024-05-09 11:00:00,125.04,125.24,124.89,125.06,8125.0,120.922,121.1154,120.777,120.9414,8125.0
2024-05-09 11:30:00,125.05,125.17,124.52,124.52,7418.0,120.9317,121.0477,120.4191,120.4191,7418.0
2024-05-09 12:00:00,124.62,124.71,124.48,124.51,3544.0,120.5158,120.6029,120.3805,120.4095,3544.0
2024-05-09 12:30:00,124.47,124.65,124.31,124.47,5943.0,120.3708,120.5449,120.2161,120.3708,5943.0
2024-05-09 13:00:00,124.47,124.63,124.43,124.59,5077.0,120.3708,120.5255,120.3321,120.4868,5077.0
2024-05-09 13:30:00,124.49,124.6,124.4,124.5,9789.0,120.3901,120.4965,120.3031,120.3998,9789.0
2024-05-09 14:00:00,124.44,124.71,124.4,124.57,6069.0,120.3418,120.6029,120.3031,120.4675,6069.0
2024-05-09 14:30:00,124.58,124.68,124.45,124.63,4486.0,120.4772,120.5739,120.3514,120.5255,4486.0
2024-05-09 15:00:00,124.6,124.65,124.49,124.65,5576.0,120.4965,120.5449,120.3901,120.5449,5576.0
2024-05-09 15:30:00,124.64,125.11,124.26,124.96,86090.0,120.5352,120.9897,120.1677,120.8446,86090.0
2024-05-10 09:30:00,124.96,125.62,124.86,124.87,28827.0,120.8446,121.4829,120.7479,120.7576,28827.0
2024-05-10 10:00:00,124.87,124.96,124.39,124.57,13752.0,120.7576,120.8446,120.2934,120.4675,13752.0
2024-05-10 10:30:00,124.62,124.86,124.5,124.7,9308.0,120.5158,120.7479,120.3998,120.5932,9308.0
2024-05-10 11:00:00,124.65,124.96,124.62,124.85,19092.0,120.5449,120.8446,120.5158,120.7383,19092.0
2024-05-10 11:30:00,124.96,125.07,124.53,124.77,6964.0,120.8446,120.951,120.4288,120.6609,6964.0
2024-05-10 12:00:00,124.72,124.75,124.43,124.63,3881.0,120.6126,120.6416,120.3321,120.5255,3881.0
2024-05-10 12:30:00,124.73,124.88,124.62,124.62,2503.0,120.6222,120.7673,120.5158,120.5158,2503.0
2024-05-10 13:00:00,124.61,124.61,124.48,124.59,4917.0,120.5062,120.5062,120.3805,120.4868,4917.0
2024-05-10 13:30:00,124.58,124.71,124.5,124.71,3729.0,120.4772,120.6029,120.3998,120.6029,3729.0
2024-05-10 14:00:00,124.67,124.67,124.23,124.33,5520.0,120.5642,120.5642,120.1387,120.2354,5520.0
2024-05-10 14:30:00,124.3,124.46,124.28,124.4,6226.0,120.2064,120.3611,120.187,120.3031,6226.0
2024-05-10 15:00:00,124.33,124.39,124.18,124.27,9274.0,120.2354,120.2934,120.0903,120.1774,9274.0
2024-05-10 15:30:00,124.29,124.47,123.97,124.26,60318.0,120.1967,120.3708,119.8873,120.1677,60318.0
2024-05-13 09:30:00,124.29,124.73,124.11,124.23,25413.0,120.1967,120.6222,120.0226,120.1387,25413.0
2024-05-13 10:00:00,124.16,124.34,124.0,124.24,7233.0,120.071,120.2451,119.9163,120.1484,7233.0
2024-05-13 10:30:00,124.21,124.22,123.82,124.02,10558.0,120.1193,120.129,119.7422,119.9356,10558.0
2024-05-13 11:00:00,124.05,124.12,123.86,123.9,8301.0,119.9646,120.0323,119.7809,119.8196,8301.0
2024-05-13 11:30:00,123.9,123.99,123.75,123.84,3964.0,119.8196,119.9066,119.6745,119.7615,3964.0
2024-05-13 12:00:00,123.81,123.81,123.34,123.37,4707.0,119.7325,119.7325,119.278,119.307,4707.0
2024-05-13 12:30:00,123.4,123.52,123.15,123.22,3498.0,119.336,119.4521,119.0943,119.162,3498.0
2024-05-13 13:00:00,123.05,123.05,122.68,122.77,5584.0,118.9976,118.9976,118.6397,118.7268,5584.0
2024-05-13 13:30:00,122.75,122.88,122.69,122.76,5727.0,118.7074,118.8332,118.6494,118.7171,5727.0
2024-05-13 14:00:00,122.84,122.84,122.61,122.76,5579.0,118.7945,118.7945,118.572,118.7171,5579.0
2024-05-13 14:30:00,122.63,122.99,122.58,122.59,7721.0,118.5914,118.9395,118.543,118.5527,7721.0
2024-05-13 15:00:00,122.64,122.95,122.57,122.77,8870.0,118.6011,118.9008,118.5334,118.7268,8870.0
2024-05-13 15:30:00,122.78,122.96,122.45,122.46,59402.0,118.7364,118.9105,118.4173,118.427,59402.0
2024-05-14 09:30:00,122.95,123.33,122.46,122.57,21105.0,118.9008,119.2683,118.427,118.5334,21105.0
2024-05-14 10:00:00,122.47,122.48,121.76,122.06,17444.0,118.4367,118.4463,117.75,118.0402,17444.0
2024-05-14 10:30:00,122.01,122.22,121.79,122.18,11534.0,117.9918,118.1949,117.779,118.1562,11534.0
2024-05-14 11:00:00,122.09,122.31,121.61,121.83,24862.0,118.0692,118.2819,117.605,117.8177,24862.0
2024-05-14 11:30:00,121.85,121.94,121.62,121.72,7657.0,117.8371,117.9241,117.6146,117.7114,7657.0
2024-05-14 12:00:00,121.71,122.13,121.71,121.99,5495.0,117.7017,118.1079,117.7017,117.9725,5495.0
2024-05-14 12:30:00,121.96,122.12,121.86,121.86,4738.0,117.9434,118.0982,117.8467,117.8467,4738.0
2024-05-14 13:00:00,121.93,122.1,121.71,121.75,5945.0,117.9144,118.0788,117.7017,117.7404,5945.0
2024-05-14 13:30:00,121.81,122.04,121.74,121.81,6159.0,117.7984,118.0208,117.7307,117.7984,6159.0
2024-05-14 14:00:00,121.75,121.88,121.63,121.76,9614.0,117.7404,117.8661,117.6243,117.75,9614.0
2024-05-14 14:30:00,121.68,122.02,121.68,122.02,7391.0,117.6727,118.0015,117.6727,118.0015,7391.0
2024-05-14 15:00:00,121.99,122.07,121.82,121.96,12317.0,117.9725,118.0498,117.8081,117.9434,12317.0
2024-05-14 15:30:00,121.95,122.28,121.74,121.97,76568.0,117.9338,118.2529,117.7307,117.9531,76568.0
2024-05-15 09:30:00,122.64,123.02,122.47,122.85,18107.0,118.6011,118.9685,118.4367,118.8041,18107.0
2024-05-15 10:00:00,122.9,123.31,122.75,123.13,19512.0,118.8525,119.249,118.7074,119.0749,19512.0
2024-05-15 10:30:00,123.05,123.74,123.05,123.59,19788.0,118.9976,119.6648,118.9976,119.5198,19788.0
2024-05-15 11:00:00,123.64,124.35,123.64,124.34,15755.0,119.5681,120.2547,119.5681,120.2451,15755.0
2024-05-15 11:30:00,124.4,124.81,124.37,124.46,19371.0,120.3031,120.6996,120.2741,120.3611,19371.0
2024-05-15 12:00:00,124.54,124.94,124.54,124.92,7871.0,120.4385,120.8253,120.4385,120.806,7871.0
2024-05-15 12:30:00,124.92,125.12,124.84,125.03,10414.0,120.806,120.9994,120.7286,120.9123,10414.0
2024-05-15 13:00:00,125.07,125.2,124.94,125.0,8863.0,120.951,121.0767,120.8253,120.8833,8863.0
2024-05-15 13:30:00,125.03,125.32,124.92,125.31,17717.0,120.9123,121.1928,120.806,121.1831,17717.0
2024-05-15 14:00:00,125.24,125.5,125.22,125.34,9691.0,121.1154,121.3669,121.0961,121.2121,9691.0
2024-05-15 14:30:00,125.43,125.8,125.43,125.8,27352.0,121.2992,121.657,121.2992,121.657,27352.0
2024-05-15 15:00:00,125.8,125.93,125.58,125.71,24749.0,121.657,121.7827,121.4442,121.5699,24749.0
2024-05-15 15:30:00,125.71,125.99,125.65,125.79,83541.0,121.5699,121.8407,121.5119,121.6473,83541.0
2024-05-16 09:30:00,125.83,126.83,125.5,126.69,18607.0,121.686,122.6531,121.3669,122.5177,18607.0
2024-05-16 10:00:00,126.59,126.9,126.2,126.76,17453.0,122.421,122.7208,122.0438,122.5854,17453.0
2024-05-16 10:30:00,126.83,127.2,126.83,127.17,19087.0,122.6531,123.0109,122.6531,122.9819,19087.0
2024-05-16 11:00:00,127.17,127.21,126.71,127.14,24018.0,122.9819,123.0205,122.537,122.9529,24018.0
2024-05-16 11:30:00,127.09,127.15,126.93,127.0,13516.0,122.9045,122.9625,122.7498,122.8175,13516.0
2024-05-16 12:00:00,126.99,127.11,126.64,126.85,9598.0,122.8078,122.9238,122.4693,122.6724,9598.0
2024-05-16 12:30:00,126.85,127.12,126.78,126.92,7756.0,122.6724,122.9335,122.6047,122.7401,7756.0
2024-05-16 13:00:00,126.8,126.88,126.61,126.68,8759.0,122.6241,122.7014,122.4403,122.508,8759.0
2024-05-16 13:30:00,126.69,126.85,126.43,126.5,9752.0,122.5177,122.6724,122.2662,122.3339,9752.0
2024-05-16 14:00:00,126.54,126.6,126.34,126.35,11771.0,122.3726,122.4306,122.1792,122.1889,11771.0
2024-05-16 14:30:00,126.3,126.71,126.29,126.7,10467.0,122.1405,122.537,122.1308,122.5273,10467.0
2024-05-16 15:00:00,126.64,126.64,126.39,126.44,9046.0,122.4693,122.4693,122.2276,122.2759,9046.0
2024-05-16 15:30:00,126.36,126.42,126.1,126.22,43558.0,122.1985,122.2566,121.9471,122.0632,43558.0
2024-05-17 09:30:00,126.2,126.38,125.68,125.78,24910.0,122.0438,122.2179,121.5409,121.6376,24910.0
2024-05-17 10:00:00,125.76,126.18,125.62,126.17,10174.0,121.6183,122.0245,121.4829,122.0148,10174.0
2024-05-17 10:30:00,126.17,126.51,126.1,126.42,8733.0,122.0148,122.3436,121.9471,122.2566,8733.0
2024-05-17 11:00:00,126.39,126.55,125.95,126.31,9214.0,122.2276,122.3823,121.802,122.1502,9214.0
2024-05-17 11:30:00,126.14,126.24,126.08,126.24,4897.0,121.9858,122.0825,121.9278,122.0825,4897.0
2024-05-17 12:00:00,126.28,126.3,126.04,126.11,5712.0,122.1212,122.1405,121.8891,121.9568,5712.0
2024-05-17 12:30:00,126.12,126.24,126.12,126.22,4729.0,121.9664,122.0825,121.9664,122.0632,4729.0
2024-05-17 13:00:00,126.22,126.23,125.84,125.93,8854.0,122.0632,122.0728,121.6957,121.7827,8854.0
2024-05-17 13:30:00,125.93,126.02,125.66,125.66,7559.0,121.7827,121.8697,121.5216,121.5216,7559.0
2024-05-17 14:00:00,125.62,125.65,125.22,125.6,10917.0,121.4829,121.5119,121.0961,121.4636,10917.0
2024-05-17 14:30:00,125.57,125.65,125.44,125.44,9480.0,121.4346,121.5119,121.3088,121.3088,9480.0
2024-05-17 15:00:00,125.58,125.92,125.5,125.79,9116.0,121.4442,121.773,121.3669,121.6473,9116.0
2024-05-17 15:30:00,125.74,125.77,125.0,125.17,60976.0,121.599,121.628,120.8833,121.0477,60976.0
2024-05-20 09:30:00,125.06,125.41,124.87,125.2,6791.0,120.9414,121.2798,120.7576,121.0767,6791.0
2024-05-20 10:00:00,125.01,125.53,125.0,125.48,4281.0,120.893,121.3959,120.8833,121.3475,4281.0
2024-05-20 10:30:00,125.51,125.85,125.51,125.82,12504.0,121.3765,121.7053,121.3765,121.6763,12504.0
2024-05-20 11:00:00,125.81,125.81,125.58,125.6,6948.0,121.6667,121.6667,121.4442,121.4636,6948.0
2024-05-20 11:30:00,125.65,125.71,125.38,125.38,5406.0,121.5119,121.5699,121.2508,121.2508,5406.0
2024-05-20 12:00:00,125.38,125.38,125.04,125.05,3986.0,121.2508,121.2508,120.922,120.9317,3986.0
2024-05-20 12:30:00,125.14,125.25,125.13,125.16,2925.0,121.0187,121.1251,121.0091,121.0381,2925.0
2024-05-20 13:00:00,125.14,125.14,124.76,124.76,4419.0,121.0187,121.0187,120.6512,120.6512,4419.0
2024-05-20 13:30:00,124.74,124.91,124.72,124.72,3727.0,120.6319,120.7963,120.6126,120.6126,3727.0
2024-05-20 14:00:00,124.74,124.9,124.65,124.87,10561.0,120.6319,120.7866,120.5449,120.7576,10561.0
2024-05-20 14:30:00,124.78,124.94,124.77,124.77,4003.0,120.6706,120.8253,120.6609,120.6609,4003.0
2024-05-20 15:00:00,124.74,125.1,124.72,125.02,5940.0,120.6319,120.98,120.6126,120.9027,5940.0
2024-05-20 15:30:00,125.09,125.42,124.99,125.32,48213.0,120.9704,121.2895,120.8737,121.1928,48213.0
2024-05-21 09:30:00,125.02,125.44,124.74,125.2,20132.0,120.9027,121.3088,120.6319,121.0767,20132.0
2024-05-21 10:00:00,125.28,126.09,125.28,126.09,12775.0,121.1541,121.9374,121.1541,121.9374,12775.0
2024-05-21 10:30:00,126.03,126.33,126.0,126.32,9614.0,121.8794,122.1695,121.8504,122.1599,9614.0
2024-05-21 11:00:00,126.31,126.52,125.91,125.99,24017.0,122.1502,122.3533,121.7634,121.8407,24017.0
2024-05-21 11:30:00,126.0,126.32,126.0,126.29,7162.0,121.8504,122.1599,121.8504,122.1308,7162.0
2024-05-21 12:00:00,126.33,126.49,126.26,126.39,9545.0,122.1695,122.3243,122.1018,122.2276,9545.0
2024-05-21 12:30:00,126.38,126.48,126.09,126.34,12604.0,122.2179,122.3146,121.9374,122.1792,12604.0
2024-05-21 13:00:00,126.35,126.44,126.3,126.4,6740.0,122.1889,122.2759,122.1405,122.2372,6740.0
2024-05-21 13:30:00,126.4,126.44,126.16,126.26,6120.0,122.2372,122.2759,122.0051,122.1018,6120.0
2024-05-21 14:00:00,126.27,126.49,126.27,126.38,8381.0,122.1115,122.3243,122.1115,122.2179,8381.0
2024-05-21 14:30:00,126.37,126.4,126.21,126.4,8477.0,122.2082,122.2372,122.0535,122.2372,8477.0
2024-05-21 15:00:00,126.4,126.4,126.22,126.28,14402.0,122.2372,122.2372,122.0632,122.1212,14402.0
2024-05-21 15:30:00,126.3,126.45,126.08,126.24,70193.0,122.1405,122.2856,121.9278,122.0825,70193.0
2024-05-22 09:30:00,125.37,125.74,124.96,125.51,14049.0,121.9009,122.2607,121.5023,122.037,14049.0
2024-05-22 10:00:00,125.47,125.76,125.17,125.4,29274.0,121.9981,122.2801,121.7064,121.9301,29274.0
2024-05-22 10:30:00,125.17,125.3,124.98,125.14,12184.0,121.7064,121.8328,121.5217,121.6773,12184.0
2024-05-22 11:00:00,125.14,125.47,125.1,125.21,17763.0,121.6773,121.9981,121.6384,121.7453,17763.0
2024-05-22 11:30:00,125.15,125.15,124.8,125.01,7853.0,121.687,121.687,121.3467,121.5509,7853.0
2024-05-22 12:00:00,125.02,125.45,125.01,125.43,7174.0,121.5606,121.9787,121.5509,121.9592,7174.0
2024-05-22 12:30:00,125.4,125.48,125.13,125.13,4926.0,121.9301,122.0079,121.6676,121.6676,4926.0
2024-05-22 13:00:00,125.21,125.35,125.13,125.14,5270.0,121.7453,121.8815,121.6676,121.6773,5270.0
2024-05-22 13:30:00,125.15,125.15,124.94,124.99,7351.0,121.687,121.687,121.4828,121.5314,7351.0
2024-05-22 14:00:00,125.09,125.22,124.56,124.56,8106.0,121.6287,121.7551,121.1133,121.1133,8106.0
2024-05-22 14:30:00,124.54,124.75,124.44,124.65,14001.0,121.0939,121.2981,120.9966,121.2008,14001.0
2024-05-22 15:00:00,124.69,125.25,124.67,125.09,27512.0,121.2397,121.7842,121.2203,121.6287,27512.0
2024-05-22 15:30:00,125.14,125.34,124.63,124.93,63176.0,121.6773,121.8717,121.1814,121.4731,63176.0
2024-05-23 09:30:00,125.89,126.21,124.92,125.23,15462.0,122.4065,122.7177,121.4634,121.7648,15462.0
2024-05-23 10:00:00,125.24,125.54,125.17,125.2,9341.0,121.7745,122.0662,121.7064,121.7356,9341.0
2024-05-23 10:30:00,125.12,125.19,124.56,124.66,5774.0,121.6578,121.7259,121.1133,121.2106,5774.0
2024-05-23 11:00:00,124.67,125.01,124.56,125.01,18606.0,121.2203,121.5509,121.1133,121.5509,18606.0
2024-05-23 11:30:00,125.04,125.47,125.03,125.27,7499.0,121.58,121.9981,121.5703,121.8037,7499.0
2024-05-23 12:00:00,125.29,125.42,125.08,125.32,4180.0,121.8231,121.9495,121.6189,121.8523,4180.0
2024-05-23 12:30:00,125.32,125.45,124.99,124.99,6533.0,121.8523,121.9787,121.5314,121.5314,6533.0
2024-05-23 13:00:00,124.92,125.19,124.86,124.99,8439.0,121.4634,121.7259,121.405,121.5314,8439.0
2024-05-23 13:30:00,125.06,125.79,124.81,125.52,172592.0,121.5995,122.3093,121.3564,122.0468,172592.0
2024-05-23 14:00:00,125.42,125.42,124.11,124.32,21878.0,121.9495,121.9495,120.6758,120.88,21878.0
2024-05-23 14:30:00,124.24,124.43,123.5,123.7,38905.0,120.8022,120.9869,120.0827,120.2771,38905.0
2024-05-23 15:00:00,123.7,124.0,123.49,124.0,18062.0,120.2771,120.5688,120.0729,120.5688,18062.0
2024-05-23 15:30:00,124.01,124.5,123.75,124.47,51653.0,120.5785,121.055,120.3257,121.0258,51653.0
2024-05-24 09:30:00,124.92,125.67,124.92,125.04,20464.0,121.4634,122.1926,121.4634,121.58,20464.0
2024-05-24 10:00:00,125.15,125.95,125.15,125.83,12989.0,121.687,122.4649,121.687,122.3482,12989.0
2024-05-24 10:30:00,125.79,126.02,125.61,125.86,16463.0,122.3093,122.5329,122.1343,122.3774,16463.0
2024-05-24 11:00:00,125.88,126.08,125.63,125.63,17392.0,122.3968,122.5913,122.1537,122.1537,17392.0
2024-05-24 11:30:00,125.57,125.57,125.12,125.13,15549.0,122.0954,122.0954,121.6578,121.6676,15549.0
2024-05-24 12:00:00,125.2,125.59,125.2,125.36,17343.0,121.7356,122.1148,121.7356,121.8912,17343.0
2024-05-24 12:30:00,125.44,125.55,125.33,125.45,13143.0,121.969,122.0759,121.862,121.9787,13143.0
2024-05-24 13:00:00,125.35,125.57,125.29,125.5,12687.0,121.8815,122.0954,121.8231,122.0273,12687.0
2024-05-24 13:30:00,125.48,125.74,125.48,125.74,8270.0,122.0079,122.2607,122.0079,122.2607,8270.0
2024-05-24 14:00:00,125.73,125.89,125.62,125.72,8753.0,122.2509,122.4065,122.144,122.2412,8753.0
2024-05-24 14:30:00,125.77,126.0,125.62,125.91,8592.0,122.2898,122.5135,122.144,122.426,8592.0
2024-05-24 15:00:00,125.87,125.88,125.51,125.55,16727.0,122.3871,122.3968,122.037,122.0759,16727.0
2024-05-24 15:30:00,125.58,125.73,125.28,125.7,51985.0,122.1051,122.2509,121.8134,122.2218,51985.0
2024-05-28 09:30:00,127.7,129.38,127.54,128.19,64289.0,124.1664,125.7999,124.0109,124.6429,64289.0
2024-05-28 10:00:00,128.07,128.1,127.58,127.75,16902.0,124.5262,124.5554,124.0498,124.2151,16902.0
2024-05-28 10:30:00,127.81,128.36,127.71,128.14,28658.0,124.2734,124.8082,124.1762,124.5943,28658.0
2024-05-28 11:00:00,128.11,128.64,127.99,128.52,26426.0,124.5651,125.0804,124.4484,124.9637,26426.0
2024-05-28 11:30:00,128.45,128.6,128.24,128.51,14661.0,124.8957,125.0415,124.6915,124.954,14661.0
2024-05-28 12:00:00,128.46,128.58,128.34,128.34,16777.0,124.9054,125.0221,124.7887,124.7887,16777.0
2024-05-28 12:30:00,128.37,128.39,128.16,128.39,12437.0,124.8179,124.8373,124.6137,124.8373,12437.0
2024-05-28 13:00:00,128.34,128.41,128.05,128.23,9948.0,124.7887,124.8568,124.5068,124.6818,9948.0
2024-05-28 13:30:00,128.24,128.73,128.23,128.56,17534.0,124.6915,125.1679,124.6818,125.0026,17534.0
2024-05-28 14:00:00,128.5,128.79,128.49,128.69,22194.0,124.9443,125.2263,124.9346,125.129,22194.0
2024-05-28 14:30:00,128.66,128.83,128.37,128.8,18301.0,125.0999,125.2652,124.8179,125.236,18301.0
2024-05-28 15:00:00,128.81,129.02,128.43,128.6,30138.0,125.2457,125.4499,124.8762,125.0415,30138.0
2024-05-28 15:30:00,128.68,129.35,128.68,129.11,127858.0,125.1193,125.7708,125.1193,125.5374,127858.0
2024-05-29 09:30:00,127.55,127.81,126.73,127.15,23670.0,124.0206,124.2734,123.2233,123.6317,23670.0
2024-05-29 10:00:00,127.13,127.45,127.01,127.4,22336.0,123.6122,123.9234,123.4955,123.8747,22336.0
2024-05-29 10:30:00,127.43,127.51,126.89,126.89,10693.0,123.9039,123.9817,123.3788,123.3788,10693.0
2024-05-29 11:00:00,127.0,127.12,126.68,126.76,13739.0,123.4858,123.6025,123.1747,123.2524,13739.0
2024-05-29 11:30:00,126.58,127.01,126.49,127.01,8593.0,123.0774,123.4955,122.9899,123.4955,8593.0
2024-05-29 12:00:00,127.01,127.16,126.98,127.16,8252.0,123.4955,123.6414,123.4664,123.6414,8252.0
2024-05-29 12:30:00,127.16,127.31,127.12,127.25,8071.0,123.6414,123.7872,123.6025,123.7289,8071.0
2024-05-29 13:00:00,127.14,127.14,126.95,127.09,5908.0,123.6219,123.6219,123.4372,123.5733,5908.0
2024-05-29 13:30:00,127.14,127.14,126.68,127.04,38784.0,123.6219,123.6219,123.1747,123.5247,38784.0
2024-05-29 14:00:00,127.03,127.05,126.79,126.85,9976.0,123.515,123.5344,123.2816,123.34,9976.0
2024-05-29 14:30:00,126.84,126.91,126.42,126.53,28920.0,123.3302,123.3983,122.9219,123.0288,28920.0
2024-05-29 15:00:00,126.54,126.71,126.13,126.62,32428.0,123.0385,123.2038,122.6399,123.1163,32428.0
2024-05-29 15:30:00,126.62,126.62,125.9,126.07,138485.0,123.1163,123.1163,122.4162,122.5815,138485.0
2024-05-30 09:30:00,126.48,126.62,126.18,126.38,23430.0,122.9802,123.1163,122.6885,122.883,23430.0
2024-05-30 10:00:00,126.38,127.0,126.36,126.8,41658.0,122.883,123.4858,122.8635,123.2913,41658.0
2024-05-30 10:30:00,126.8,126.8,126.53,126.63,30921.0,123.2913,123.2913,123.0288,123.126,30921.0
2024-05-30 11:00:00,126.63,126.76,126.47,126.65,48521.0,123.126,123.2524,122.9705,123.1455,48521.0
2024-05-30 11:30:00,126.6,126.72,126.55,126.58,9771.0,123.0969,123.2136,123.0483,123.0774,9771.0
2024-05-30 12:00:00,126.62,126.66,126.55,126.58,8258.0,123.1163,123.1552,123.0483,123.0774,8258.0
2024-05-30 12:30:00,126.55,126.7,126.55,126.56,22178.0,123.0483,123.1941,123.0483,123.058,22178.0
2024-05-30 13:00:00,126.62,126.62,126.51,126.62,14323.0,123.1163,123.1163,123.0094,123.1163,14323.0
2024-05-30 13:30:00,126.65,127.07,126.61,126.98,11014.0,123.1455,123.5539,123.1066,123.4664,11014.0
2024-05-30 14:00:00,126.96,126.96,126.6,126.67,9921.0,123.4469,123.4469,123.0969,123.1649,9921.0
2024-05-30 14:30:00,126.67,126.71,126.55,126.68,22953.0,123.1649,123.2038,123.0483,123.1747,22953.0
2024-05-30 15:00:00,126.62,126.75,126.5,126.6,13828.0,123.1163,123.2427,122.9996,123.0969,13828.0
2024-05-30 15:30:00,126.61,126.87,126.47,126.66,128130.0,123.1066,123.3594,122.9705,123.1552,128130.0
2024-05-31 09:30:00,126.93,127.5,126.56,127.38,19616.0,123.4177,123.972,123.058,123.8553,19616.0
2024-05-31 10:00:00,127.53,127.7,126.88,126.99,29727.0,124.0011,124.1664,123.3691,123.4761,29727.0
2024-05-31 10:30:00,127.08,127.43,126.9,127.42,13419.0,123.5636,123.9039,123.3886,123.8942,13419.0
2024-05-31 11:00:00,127.44,127.45,126.8,127.07,26383.0,123.9136,123.9234,123.2913,123.5539,26383.0
2024-05-31 11:30:00,127.05,127.2,126.96,127.09,6711.0,123.5344,123.6803,123.4469,123.5733,6711.0
2024-05-31 12:00:00,127.07,127.21,126.72,126.79,12068.0,123.5539,123.69,123.2136,123.2816,12068.0
2024-05-31 12:30:00,126.77,126.84,126.41,126.46,48733.0,123.2622,123.3302,122.9121,122.9607,48733.0
2024-05-31 13:00:00,126.48,127.08,126.47,127.08,20267.0,122.9802,123.5636,122.9705,123.5636,20267.0
2024-05-31 13:30:00,127.07,127.15,126.93,126.99,14106.0,123.5539,123.6317,123.4177,123.4761,14106.0
2024-05-31 14:00:00,126.98,127.17,126.72,126.72,14584.0,123.4664,123.6511,123.2136,123.2136,14584.0
2024-05-31 14:30:00,126.68,126.95,126.67,126.92,16098.0,123.1747,123.4372,123.1649,123.408,16098.0
2024-05-31 15:00:00,126.88,127.06,126.79,126.94,24161.0,123.3691,123.5441,123.2816,123.4275,24161.0
2024-05-31 15:30:00,126.92,127.65,126.81,127.56,105272.0,123.408,124.1178,123.3011,124.0303,105272.0
2024-06-03 09:30:00,128.21,128.66,127.56,127.68,21891.0,124.6623,125.0999,124.0303,124.147,21891.0
2024-06-03 10:00:00,127.75,128.18,127.31,127.42,16867.0,124.2151,124.6332,123.7872,123.8942,16867.0
2024-06-03 10:30:00,127.46,127.46,126.86,126.98,21111.0,123.9331,123.9331,123.3497,123.4664,21111.0
2024-06-03 11:00:00,126.98,127.26,126.87,127.08,24001.0,123.4664,123.7386,123.3594,123.5636,24001.0
2024-06-03 11:30:00,127.11,127.11,126.35,126.85,13314.0,123.5928,123.5928,122.8538,123.34,13314.0
2024-06-03 12:00:00,126.77,126.89,126.47,126.54,16376.0,123.2622,123.3788,122.9705,123.0385,16376.0
2024-06-03 12:30:00,126.58,126.77,126.47,126.69,16378.0,123.0774,123.2622,122.9705,123.1844,16378.0
2024-06-03 13:00:00,126.67,127.14,126.58,127.12,20342.0,123.1649,123.6219,123.0774,123.6025,20342.0
2024-06-03 13:30:00,127.18,127.24,126.78,126.86,26501.0,123.6608,123.7192,123.2719,123.3497,26501.0
2024-06-03 14:00:00,126.89,127.21,126.85,127.05,15496.0,123.3788,123.69,123.34,123.5344,15496.0
2024-06-03 14:30:00,127.05,127.18,126.84,127.03,9942.0,123.5344,123.6608,123.3302,123.515,9942.0
2024-06-03 15:00:00,127.04,127.43,127.0,127.28,32068.0,123.5247,123.9039,123.4858,123.7581,32068.0
2024-06-03 15:30:00,127.27,127.27,126.76,126.84,104038.0,123.7483,123.7483,123.2524,123.3302,104038.0
2024-06-04 09:30:00,125.03,125.45,123.98,124.32,78967.0,121.5703,121.9787,120.5494,120.88,78967.0
2024-06-04 10:00:00,124.38,124.7,123.52,123.66,39773.0,120.9383,121.2494,120.1021,120.2382,39773.0
2024-06-04 10:30:00,123.68,123.88,123.24,123.45,99572.0,120.2577,120.4521,119.8298,120.034,99572.0
2024-06-04 11:00:00,123.4,123.5,121.93,121.96,95868.0,119.9854,120.0827,118.5561,118.5853,95868.0
2024-06-04 11:30:00,121.88,122.43,121.18,121.76,63276.0,118.5075,119.0423,117.8269,118.3908,63276.0
2024-06-04 12:00:00,121.7,122.03,121.24,121.78,54900.0,118.3325,118.6533,117.8852,118.4102,54900.0
2024-06-04 12:30:00,121.77,121.81,121.08,121.37,25098.0,118.4005,118.4394,117.7296,118.0116,25098.0
2024-06-04 13:00:00,121.33,121.4,120.77,121.18,34402.0,117.9727,118.0408,117.4282,117.8269,34402.0
2024-06-04 13:30:00,121.17,121.38,120.89,121.13,29160.0,117.8171,118.0213,117.5449,117.7782,29160.0
2024-06-04 14:00:00,121.12,121.46,120.9,121.28,19630.0,117.7685,118.0991,117.5546,117.9241,19630.0
2024-06-04 14:30:00,121.29,121.57,121.2,121.39,18171.0,117.9338,118.2061,117.8463,118.031,18171.0
2024-06-04 15:00:00,121.36,121.54,121.05,121.29,37973.0,118.0019,118.1769,117.7004,117.9338,37973.0
2024-06-04 15:30:00,121.3,121.68,120.99,121.23,160747.0,117.9435,118.313,117.6421,117.8755,160747.0
2024-06-05 09:30:00,120.7,121.28,120.42,120.65,36314.0,117.3601,117.9241,117.0879,117.3115,36314.0
2024-06-05 10:00:00,120.65,120.65,119.74,120.2,36006.0,117.3115,117.3115,116.4267,116.874,36006.0
2024-06-05 10:30:00,120.23,120.54,119.53,119.53,27986.0,116.9031,117.2046,116.2225,116.2225,27986.0
2024-06-05 11:00:00,119.53,120.19,119.33,120.05,34207.0,116.2225,116.8642,116.028,116.7281,34207.0
2024-06-05 11:30:00,120.07,121.07,120.02,121.07,19880.0,116.7476,117.7199,116.6989,117.7199,19880.0
2024-06-05 12:00:00,121.04,121.12,120.76,120.87,11294.0,117.6907,117.7685,117.4185,117.5254,11294.0
2024-06-05 12:30:00,120.91,121.12,120.84,121.06,8298.0,117.5643,117.7685,117.4963,117.7102,8298.0
2024-06-05 13:00:00,120.94,121.21,120.92,121.19,13013.0,117.5935,117.856,117.574,117.8366,13013.0
2024-06-05 13:30:00,121.24,121.44,121.08,121.08,16280.0,117.8852,118.0797,117.7296,117.7296,16280.0
2024-06-05 14:00:00,121.09,121.09,120.68,120.72,13995.0,117.7393,117.7393,117.3407,117.3796,13995.0
2024-06-05 14:30:00,120.76,120.86,120.57,120.75,21578.0,117.4185,117.5157,117.2337,117.4087,21578.0
2024-06-05 15:00:00,120.71,120.81,120.3,120.33,25777.0,117.3699,117.4671,116.9712,117.0004,25777.0
2024-06-05 15:30:00,120.33,120.33,119.94,120.16,103465.0,117.0004,117.0004,116.6212,116.8351,103465.0
2024-06-06 09:30:00,119.84,120.71,119.35,120.71,9653.0,116.5239,117.3699,116.0475,117.3699,9653.0
2024-06-06 10:00:00,120.95,121.18,120.6,121.06,18018.0,117.6032,117.8269,117.2629,117.7102,18018.0
2024-06-06 10:30:00,121.01,121.02,120.68,120.78,12166.0,117.6616,117.6713,117.3407,117.4379,12166.0
2024-06-06 11:00:00,120.85,121.38,120.79,121.2,14167.0,117.506,118.0213,117.4476,117.8463,14167.0
2024-06-06 11:30:00,121.19,121.21,120.68,120.77,15326.0,117.8366,117.856,117.3407,117.4282,15326.0
2024-06-06 12:00:00,120.73,120.83,120.58,120.79,7531.0,117.3893,117.4865,117.2435,117.4476,7531.0
2024-06-06 12:30:00,120.78,120.78,120.53,120.59,8320.0,117.4379,117.4379,117.1948,117.2532,8320.0
2024-06-06 13:00:00,120.61,120.65,120.41,120.51,9901.0,117.2726,117.3115,117.0782,117.1754,9901.0
2024-06-06 13:30:00,120.47,120.55,120.23,120.29,7025.0,117.1365,117.2143,116.9031,116.9615,7025.0
2024-06-06 14:00:00,120.34,120.34,119.74,119.74,16511.0,117.0101,117.0101,116.4267,116.4267,16511.0
2024-06-06 14:30:00,119.72,120.25,119.72,120.05,19047.0,116.4072,116.9226,116.4072,116.7281,19047.0
2024-06-06 15:00:00,120.12,120.12,119.78,119.91,25715.0,116.7962,116.7962,116.4656,116.592,25715.0
2024-06-06 15:30:00,119.91,120.03,119.65,119.75,73582.0,116.592,116.7087,116.3392,116.4364,73582.0
2024-06-07 09:30:00,119.06,119.7,118.85,119.21,26641.0,115.7655,116.3878,115.5613,115.9114,26641.0
2024-06-07 10:00:00,119.24,119.85,119.24,119.69,46161.0,115.9405,116.5337,115.9405,116.3781,46161.0
2024-06-07 10:30:00,119.75,120.14,119.49,119.58,19511.0,116.4364,116.8156,116.1836,116.2711,19511.0
2024-06-07 11:00:00,119.59,119.59,119.11,119.17,27590.0,116.2808,116.2808,115.8141,115.8725,27590.0
2024-06-07 11:30:00,119.34,119.49,119.24,119.24,10328.0,116.0378,116.1836,115.9405,115.9405,10328.0
2024-06-07 12:00:00,119.26,119.5,119.14,119.44,13362.0,115.96,116.1933,115.8433,116.135,13362.0
2024-06-07 12:30:00,119.45,119.66,119.41,119.6,12507.0,116.1447,116.3489,116.1058,116.2906,12507.0
2024-06-07 13:00:00,119.62,119.91,119.56,119.74,13979.0,116.31,116.592,116.2517,116.4267,13979.0
2024-06-07 13:30:00,119.73,119.76,119.5,119.67,8737.0,116.417,116.4461,116.1933,116.3586,8737.0
2024-06-07 14:00:00,119.59,119.59,119.15,119.46,12539.0,116.2808,116.2808,115.853,116.1544,12539.0
2024-06-07 14:30:00,119.43,119.65,119.33,119.34,16744.0,116.1253,116.3392,116.028,116.0378,16744.0
2024-06-07 15:00:00,119.27,119.61,119.24,119.57,28604.0,115.9697,116.3003,115.9405,116.2614,28604.0
2024-06-07 15:30:00,119.55,119.84,119.43,119.47,84712.0,116.242,116.5239,116.1253,116.1642,84712.0
2024-06-10 09:30:00,118.19,119.38,118.03,119.06,60747.0,114.9196,116.0767,114.764,115.7655,60747.0
2024-06-10 10:00:00,119.08,119.29,118.78,119.02,32915.0,115.785,115.9891,115.4933,115.7266,32915.0
2024-06-10 10:30:00,119.0,119.45,118.99,119.29,26516.0,115.7072,116.1447,115.6974,115.9891,26516.0
2024-06-10 11:00:00,119.25,119.74,119.2,119.6,14659.0,115.9503,116.4267,115.9016,116.2906,14659.0
2024-06-10 11:30:00,119.57,119.65,119.39,119.61,9374.0,116.2614,116.3392,116.0864,116.3003,9374.0
2024-06-10 12:00:00,119.59,119.66,119.42,119.66,9150.0,116.2808,116.3489,116.1156,116.3489,9150.0
2024-06-10 12:30:00,119.67,119.72,119.5,119.51,9518.0,116.3586,116.4072,116.1933,116.2031,9518.0
2024-06-10 13:00:00,119.53,119.67,119.37,119.44,41594.0,116.2225,116.3586,116.0669,116.135,41594.0
2024-06-10 13:30:00,119.4,119.5,119.02,119.33,6431.0,116.0961,116.1933,115.7266,116.028,6431.0
2024-06-10 14:00:00,119.34,119.34,119.01,119.01,9385.0,116.0378,116.0378,115.7169,115.7169,9385.0
2024-06-10 14:30:00,119.03,119.09,118.9,118.98,20150.0,115.7363,115.7947,115.6099,115.6877,20150.0
2024-06-10 15:00:00,118.99,119.36,118.88,119.36,61135.0,115.6974,116.0572,115.5905,116.0572,61135.0
2024-06-10 15:30:00,119.35,119.59,119.04,119.2,70134.0,116.0475,116.2808,115.7461,115.9016,70134.0
2024-06-11 09:30:00,118.0,118.0,115.82,116.0,136460.0,114.7348,114.7348,112.6152,112.7902,136460.0
2024-06-11 10:00:00,115.95,116.09,115.43,115.43,42385.0,112.7416,112.8777,112.236,112.236,42385.0
2024-06-11 10:30:00,115.41,115.46,114.78,115.1,48371.0,112.2165,112.2651,111.6039,111.9151,48371.0
2024-06-11 11:00:00,115.1,115.13,114.29,114.36,61362.0,111.9151,111.9443,111.1275,111.1956,61362.0
2024-06-11 11:30:00,114.38,114.84,114.34,114.41,49160.0,111.215,111.6623,111.1761,111.2442,49160.0
2024-06-11 12:00:00,114.41,114.41,113.64,113.93,36995.0,111.2442,111.2442,110.4955,110.7775,36995.0
2024-06-11 12:30:00,113.94,113.98,113.21,113.62,69414.0,110.7872,110.8261,110.0774,110.476,69414.0
2024-06-11 13:00:00,113.63,113.63,113.08,113.08,36943.0,110.4858,110.4858,109.951,109.951,36943.0
2024-06-11 13:30:00,113.07,113.62,113.05,113.13,52057.0,109.9413,110.476,109.9218,109.9996,52057.0
2024-06-11 14:00:00,113.09,113.29,112.84,112.98,42241.0,109.9607,110.1552,109.7176,109.8538,42241.0
2024-06-11 14:30:00,112.98,113.4,112.65,112.84,94311.0,109.8538,110.2621,109.5329,109.7176,94311.0
2024-06-11 15:00:00,112.84,112.96,112.46,112.96,136559.0,109.7176,109.8343,109.3481,109.8343,136559.0
2024-06-11 15:30:00,112.96,113.58,112.84,113.56,188136.0,109.8343,110.4371,109.7176,110.4177,188136.0
2024-06-12 09:30:00,114.92,116.16,114.88,115.61,76022.0,111.7401,112.9458,111.7012,112.411,76022.0
2024-06-12 10:00:00,115.59,115.62,114.42,114.9,50547.0,112.3915,112.4207,111.2539,111.7206,50547.0
2024-06-12 10:30:00,114.87,115.15,114.56,114.6,22036.0,111.6915,111.9637,111.39,111.4289,22036.0
2024-06-12 11:00:00,114.59,114.68,114.22,114.59,28909.0,111.4192,111.5067,111.0594,111.4192,28909.0
2024-06-12 11:30:00,114.57,114.86,114.1,114.11,33826.0,111.3998,111.6817,110.9428,110.9525,33826.0
2024-06-12 12:00:00,114.18,115.08,114.16,114.86,31633.0,111.0205,111.8956,111.0011,111.6817,31633.0
2024-06-12 12:30:00,114.91,115.06,114.82,115.04,10006.0,111.7303,111.8762,111.6428,111.8567,10006.0
2024-06-12 13:00:00,115.08,115.15,114.84,114.88,16663.0,111.8956,111.9637,111.6623,111.7012,16663.0
2024-06-12 13:30:00,114.96,114.96,114.49,114.57,9913.0,111.779,111.779,111.322,111.3998,9913.0
2024-06-12 14:00:00,114.54,114.57,113.87,114.15,19397.0,111.3706,111.3998,110.7191,110.9914,19397.0
2024-06-12 14:30:00,114.15,114.2,113.33,113.81,40687.0,110.9914,111.04,110.1941,110.6608,40687.0
2024-06-12 15:00:00,113.74,114.09,113.17,113.17,20833.0,110.5927,110.933,110.0385,110.0385,20833.0
2024-06-12 15:30:00,113.19,113.94,113.15,113.88,120390.0,110.0579,110.7872,110.019,110.7288,120390.0
2024-06-13 09:30:00,112.87,113.01,112.02,112.08,67805.0,109.7468,109.8829,108.9203,108.9787,67805.0
2024-06-13 10:00:00,112.07,112.7,111.93,112.34,37923.0,108.9689,109.5815,108.8328,109.2315,37923.0
2024-06-13 10:30:00,112.32,112.79,112.22,112.71,27943.0,109.212,109.669,109.1148,109.5912,27943.0
2024-06-13 11:00:00,112.7,113.16,112.53,113.14,39519.0,109.5815,110.0288,109.4162,110.0093,39519.0
2024-06-13 11:30:00,113.1,113.33,112.97,113.33,47118.0,109.9704,110.1941,109.844,110.1941,47118.0
2024-06-13 12:00:00,113.36,113.61,113.17,113.46,22071.0,110.2232,110.4663,110.0385,110.3205,22071.0
2024-06-13 12:30:00,113.49,113.52,112.96,113.23,53701.0,110.3496,110.3788,109.8343,110.0968,53701.0
2024-06-13 13:00:00,113.15,113.24,112.99,113.0,19510.0,110.019,110.1066,109.8635,109.8732,19510.0
2024-06-13 13:30:00,113.04,113.18,112.87,113.09,36920.0,109.9121,110.0482,109.7468,109.9607,36920.0
2024-06-13 14:00:00,113.09,113.35,112.99,113.19,16869.0,109.9607,110.2135,109.8635,110.0579,16869.0
2024-06-13 14:30:00,113.26,113.33,113.04,113.3,23122.0,110.126,110.1941,109.9121,110.1649,23122.0
2024-06-13 15:00:00,113.26,113.34,112.91,113.19,52213.0,110.126,110.2038,109.7857,110.0579,52213.0
2024-06-13 15:30:00,113.19,113.7,112.87,113.7,171817.0,110.0579,110.5538,109.7468,110.5538,171817.0
2024-06-14 09:30:00,110.89,111.55,109.71,109.88,70186.0,107.8216,108.4633,106.6742,106.8395,70186.0
2024-06-14 10:00:00,109.84,109.94,108.58,108.9,46019.0,106.8006,106.8979,105.5755,105.8866,46019.0
2024-06-14 10:30:00,108.88,109.02,108.62,108.82,43889.0,105.8672,106.0033,105.6144,105.8089,43889.0
2024-06-14 11:00:00,108.88,108.96,108.56,108.76,51766.0,105.8672,105.945,105.5561,105.7505,51766.0
2024-06-14 11:30:00,108.72,108.77,108.13,108.72,52535.0,105.7116,105.7602,105.138,105.7116,52535.0
2024-06-14 12:00:00,108.66,108.79,108.18,108.18,41849.0,105.6533,105.7797,105.1866,105.1866,41849.0
2024-06-14 12:30:00,108.24,108.6,108.16,108.59,23487.0,105.2449,105.5949,105.1671,105.5852,23487.0
2024-06-14 13:00:00,108.62,109.11,108.53,108.91,34749.0,105.6144,106.0908,105.5269,105.8964,34749.0
2024-06-14 13:30:00,108.98,109.28,108.9,108.9,30923.0,105.9644,106.2561,105.8866,105.8866,30923.0
2024-06-14 14:00:00,108.95,109.08,108.78,108.87,21382.0,105.9353,106.0617,105.77,105.8575,21382.0
2024-06-14 14:30:00,108.88,109.21,108.8,109.05,15362.0,105.8672,106.1881,105.7894,106.0325,15362.0
2024-06-14 15:00:00,109.11,109.19,108.97,109.11,51706.0,106.0908,106.1686,105.9547,106.0908,51706.0
2024-06-14 15:30:00,109.11,109.46,109.02,109.35,105378.0,106.0908,106.4312,106.0033,106.3242,105378.0
2024-06-17 09:30:00,110.62,111.52,110.52,111.21,34214.0,107.5591,108.4342,107.4618,108.1327,34214.0
2024-06-17 10:00:00,111.16,111.18,110.8,111.05,22558.0,108.0841,108.1036,107.7341,107.9772,22558.0
2024-06-17 10:30:00,111.02,111.7,111.0,111.7,102996.0,107.948,108.6092,107.9285,108.6092,102996.0
2024-06-17 11:00:00,111.73,111.84,111.48,111.79,37223.0,108.6383,108.7453,108.3953,108.6967,37223.0
2024-06-17 11:30:00,111.78,111.78,111.2,111.33,16836.0,108.687,108.687,108.123,108.2494,16836.0
2024-06-17 12:00:00,111.34,111.48,111.19,111.43,9167.0,108.2591,108.3953,108.1133,108.3466,9167.0
2024-06-17 12:30:00,111.42,111.45,111.02,111.03,8091.0,108.3369,108.3661,107.948,107.9577,8091.0
2024-06-17 13:00:00,111.02,111.05,110.84,110.9,6770.0,107.948,107.9772,107.773,107.8313,6770.0
2024-06-17 13:30:00,110.88,111.32,110.88,111.14,7078.0,107.8119,108.2397,107.8119,108.0647,7078.0
2024-06-17 14:00:00,111.15,111.45,111.12,111.18,10054.0,108.0744,108.3661,108.0452,108.1036,10054.0
2024-06-17 14:30:00,111.21,111.54,111.03,111.34,15945.0,108.1327,108.4536,107.9577,108.2591,15945.0
2024-06-17 15:00:00,111.34,112.12,111.28,112.07,44731.0,108.2591,109.0175,108.2008,108.9689,44731.0
2024-06-17 15:30:00,112.03,112.32,112.0,112.0,126216.0,108.93,109.212,108.9009,108.9009,126216.0
2024-06-18 09:30:00,112.08,112.27,109.86,109.95,50788.0,108.9787,109.1634,106.8201,106.9076,50788.0
2024-06-18 10:00:00,109.84,109.89,109.1,109.12,56487.0,106.8006,106.8493,106.0811,106.1006,56487.0
2024-06-18 10:30:00,109.01,109.55,108.93,108.99,99883.0,105.9936,106.5187,105.9158,105.9742,99883.0
2024-06-18 11:00:00,108.99,109.7,108.93,109.5,70419.0,105.9742,106.6645,105.9158,106.47,70419.0
2024-06-18 11:30:00,109.47,109.72,109.34,109.52,20924.0,106.4409,106.684,106.3145,106.4895,20924.0
2024-06-18 12:00:00,109.61,109.61,109.2,109.45,21493.0,106.577,106.577,106.1783,106.4214,21493.0
2024-06-18 12:30:00,109.46,109.59,109.38,109.39,23642.0,106.4312,106.5576,106.3534,106.3631,23642.0
2024-06-18 13:00:00,109.44,109.44,109.15,109.23,158609.0,106.4117,106.4117,106.1297,106.2075,158609.0
2024-06-18 13:30:00,109.23,109.58,109.18,109.38,91503.0,106.2075,106.5478,106.1589,106.3534,91503.0
2024-06-18 14:00:00,109.33,109.62,109.31,109.47,14480.0,106.3047,106.5867,106.2853,106.4409,14480.0
2024-06-18 14:30:00,109.46,109.52,108.96,109.0,176665.0,106.4312,106.4895,105.945,105.9839,176665.0
2024-06-18 15:00:00,108.93,109.01,108.47,108.48,59484.0,105.9158,105.9936,105.4685,105.4783,59484.0
2024-06-18 15:30:00,108.5,108.8,108.3,108.8,168030.0,105.4977,105.7894,105.3033,105.7894,168030.0
2024-06-20 09:30:00,108.73,109.95,108.51,109.03,157255.0,105.7214,106.9076,105.5074,106.0131,157255.0
2024-06-20 10:00:00,109.13,109.75,109.05,109.69,87088.0,106.1103,106.7131,106.0325,106.6548,87088.0
2024-06-20 10:30:00,109.59,109.91,109.38,109.81,45372.0,106.5576,106.8687,106.3534,106.7715,45372.0
2024-06-20 11:00:00,109.76,110.06,109.21,109.41,51272.0,106.7229,107.0145,106.1881,106.3825,51272.0
2024-06-20 11:30:00,109.41,109.5,108.63,108.63,17276.0,106.3825,106.47,105.6241,105.6241,17276.0
2024-06-20 12:00:00,108.62,108.62,108.13,108.15,34338.0,105.6144,105.6144,105.138,105.1574,34338.0
2024-06-20 12:30:00,108.15,108.15,107.68,107.74,17521.0,105.1574,105.1574,104.7004,104.7587,17521.0
2024-06-20 13:00:00,107.75,107.76,107.37,107.53,22816.0,104.7685,104.7782,104.399,104.5546,22816.0
2024-06-20 13:30:00,107.55,107.55,107.16,107.39,19394.0,104.574,104.574,104.1948,104.4184,19394.0
2024-06-20 14:00:00,107.33,107.49,107.06,107.33,36703.0,104.3601,104.5157,104.0976,104.3601,36703.0
2024-06-20 14:30:00,107.44,107.44,106.85,106.86,35437.0,104.467,104.467,103.8934,103.9031,35437.0
2024-06-20 15:00:00,106.93,107.11,106.7,107.04,49036.0,103.9712,104.1462,103.7475,104.0781,49036.0
2024-06-20 15:30:00,106.98,107.06,106.45,106.62,196147.0,104.0198,104.0976,103.5044,103.6697,196147.0
2024-06-21 09:30:00,106.64,107.96,106.26,107.62,81204.0,103.6892,104.9727,103.3197,104.6421,81204.0
2024-06-21 10:00:00,107.52,107.76,107.14,107.14,16480.0,104.5448,104.7782,104.1753,104.1753,16480.0
2024-06-21 10:30:00,107.22,107.37,106.91,106.91,13505.0,104.2531,104.399,103.9517,103.9517,13505.0
2024-06-21 11:00:00,106.91,107.06,106.62,106.81,13119.0,103.9517,104.0976,103.6697,103.8545,13119.0
2024-06-21 11:30:00,106.82,106.97,106.42,106.97,20621.0,103.8642,104.0101,103.4753,104.0101,20621.0
2024-06-21 12:00:00,106.97,107.34,106.94,107.3,16397.0,104.0101,104.3698,103.9809,104.3309,16397.0
2024-06-21 12:30:00,107.3,107.4,107.21,107.4,11980.0,104.3309,104.4282,104.2434,104.4282,11980.0
2024-06-21 13:00:00,107.37,107.72,107.28,107.69,12394.0,104.399,104.7393,104.3115,104.7101,12394.0
2024-06-21 13:30:00,107.64,107.82,107.52,107.55,9498.0,104.6615,104.8365,104.5448,104.574,9498.0
2024-06-21 14:00:00,107.48,107.73,107.48,107.69,12770.0,104.5059,104.749,104.5059,104.7101,12770.0
2024-06-21 14:30:00,107.59,107.74,107.5,107.71,22430.0,104.6129,104.7587,104.5254,104.7296,22430.0
2024-06-21 15:00:00,107.62,107.83,107.57,107.83,30405.0,104.6421,104.8463,104.5934,104.8463,30405.0
2024-06-21 15:30:00,107.83,108.3,107.71,108.15,132481.0,104.8463,105.3033,104.7296,105.1574,132481.0
2024-06-24 09:30:00,108.87,110.03,108.87,109.29,50641.0,105.8575,106.9854,105.8575,106.2659,50641.0
2024-06-24 10:00:00,109.24,109.77,109.11,109.42,23190.0,106.2172,106.7326,106.0908,106.3923,23190.0
2024-06-24 10:30:00,109.47,110.05,109.39,110.02,39748.0,106.4409,107.0048,106.3631,106.9757,39748.0
2024-06-24 11:00:00,110.06,110.29,109.74,110.21,35227.0,107.0145,107.2382,106.7034,107.1604,35227.0
2024-06-24 11:30:00,110.2,110.64,110.07,110.64,19091.0,107.1507,107.5785,107.0243,107.5785,19091.0
2024-06-24 12:00:00,110.66,110.67,110.42,110.51,16849.0,107.5979,107.6077,107.3646,107.4521,16849.0
2024-06-24 12:30:00,110.52,110.53,110.3,110.35,21504.0,107.4618,107.4715,107.2479,107.2965,21504.0
2024-06-24 13:00:00,110.37,110.48,110.25,110.25,14364.0,107.316,107.4229,107.1993,107.1993,14364.0
2024-06-24 13:30:00,110.23,110.26,110.06,110.11,16315.0,107.1798,107.209,107.0145,107.0632,16315.0
2024-06-24 14:00:00,110.11,110.2,110.08,110.19,16236.0,107.0632,107.1507,107.034,107.141,16236.0
2024-06-24 14:30:00,110.18,110.3,110.08,110.22,19704.0,107.1312,107.2479,107.034,107.1701,19704.0
2024-06-24 15:00:00,110.22,110.24,109.98,110.08,31664.0,107.1701,107.1896,106.9368,107.034,31664.0
2024-06-24 15:30:00,110.07,110.22,110.0,110.19,143914.0,107.0243,107.1701,106.9562,107.141,143914.0
2024-06-25 09:30:00,108.92,109.37,108.62,108.85,31512.0,105.9061,106.3436,105.6144,105.838,31512.0
2024-06-25 10:00:00,108.85,109.15,108.75,108.95,17580.0,105.838,106.1297,105.7408,105.9353,17580.0
2024-06-25 10:30:00,108.96,109.09,108.82,108.94,14765.0,105.945,106.0714,105.8089,105.9255,14765.0
2024-06-25 11:00:00,108.92,109.11,108.62,109.11,30473.0,105.9061,106.0908,105.6144,106.0908,30473.0
2024-06-25 11:30:00,109.08,109.08,108.8,108.92,11655.0,106.0617,106.0617,105.7894,105.9061,11655.0
2024-06-25 12:00:00,108.88,108.98,108.7,108.98,11896.0,105.8672,105.9644,105.6922,105.9644,11896.0
2024-06-25 12:30:00,108.94,109.06,108.87,109.02,29041.0,105.9255,106.0422,105.8575,106.0033,29041.0
2024-06-25 13:00:00,108.98,109.05,108.87,109.05,7195.0,105.9644,106.0325,105.8575,106.0325,7195.0
2024-06-25 13:30:00,108.98,109.21,108.95,109.06,7697.0,105.9644,106.1881,105.9353,106.0422,7697.0
2024-06-25 14:00:00,108.99,109.31,108.99,109.31,12184.0,105.9742,106.2853,105.9742,106.2853,12184.0
2024-06-25 14:30:00,109.29,109.32,109.02,109.2,9902.0,106.2659,106.295,106.0033,106.1783,9902.0
2024-06-25 15:00:00,109.16,109.34,109.03,109.04,13619.0,106.1395,106.3145,106.0131,106.0228,13619.0
2024-06-25 15:30:00,109.04,109.17,108.8,108.81,116207.0,106.0228,106.1492,105.7894,105.7991,116207.0
2024-06-26 09:30:00,107.34,107.86,107.02,107.8,26606.0,104.3698,104.8754,104.0587,104.8171,26606.0
2024-06-26 10:00:00,107.85,108.32,107.76,108.13,28363.0,104.8657,105.3227,104.7782,105.138,28363.0
2024-06-26 10:30:00,108.05,108.45,107.98,108.45,24878.0,105.0602,105.4491,104.9921,105.4491,24878.0
2024-06-26 11:00:00,108.47,108.47,108.12,108.44,27248.0,105.4685,105.4685,105.1282,105.4394,27248.0
2024-06-26 11:30:00,108.48,108.89,108.46,108.86,43274.0,105.4783,105.8769,105.4588,105.8478,43274.0
2024-06-26 12:00:00,108.86,109.3,108.83,109.13,55021.0,105.8478,106.2756,105.8186,106.1103,55021.0
2024-06-26 12:30:00,109.13,109.2,108.76,108.98,25418.0,106.1103,106.1783,105.7505,105.9644,25418.0
2024-06-26 13:00:00,108.96,108.97,108.44,108.56,13158.0,105.945,105.9547,105.4394,105.5561,13158.0
2024-06-26 13:30:00,108.5,108.6,108.4,108.52,11036.0,105.4977,105.5949,105.4005,105.5172,11036.0
2024-06-26 14:00:00,108.48,108.66,108.45,108.57,9853.0,105.4783,105.6533,105.4491,105.5658,9853.0
2024-06-26 14:30:00,108.55,108.55,108.05,108.05,57549.0,105.5463,105.5463,105.0602,105.0602,57549.0
2024-06-26 15:00:00,108.03,108.14,107.97,108.11,30293.0,105.0407,105.1477,104.9824,105.1185,30293.0
2024-06-26 15:30:00,108.11,108.6,107.97,108.54,125415.0,105.1185,105.5949,104.9824,105.5366,125415.0
2024-06-27 09:30:00,107.55,107.55,106.24,107.02,65325.0,104.574,104.574,103.3003,104.0587,65325.0
2024-06-27 10:00:00,107.06,107.06,106.79,106.82,5125.0,104.0976,104.0976,103.835,103.8642,5125.0
2024-06-27 10:30:00,106.88,107.52,106.8,107.17,10504.0,103.9225,104.5448,103.8448,104.2045,10504.0
2024-06-27 11:00:00,107.17,107.17,106.15,106.27,27508.0,104.2045,104.2045,103.2127,103.3294,27508.0
2024-06-27 11:30:00,106.26,106.41,106.09,106.41,4370.0,103.3197,103.4655,103.1544,103.4655,4370.0
2024-06-27 12:00:00,106.34,106.58,106.33,106.45,20647.0,103.3975,103.6308,103.3878,103.5044,20647.0
2024-06-27 12:30:00,106.38,106.38,106.11,106.22,11966.0,103.4364,103.4364,103.1738,103.2808,11966.0
2024-06-27 13:00:00,106.14,106.52,106.14,106.5,28182.0,103.203,103.5725,103.203,103.5531,28182.0
2024-06-27 13:30:00,106.52,106.58,106.37,106.42,7531.0,103.5725,103.6308,103.4267,103.4753,7531.0
2024-06-27 14:00:00,106.36,106.38,106.25,106.31,3258.0,103.4169,103.4364,103.31,103.3683,3258.0
2024-06-27 14:30:00,106.32,106.38,106.19,106.28,6633.0,103.378,103.4364,103.2516,103.3391,6633.0
2024-06-27 15:00:00,106.33,106.44,106.17,106.24,12380.0,103.3878,103.4947,103.2322,103.3003,12380.0
2024-06-27 15:30:00,106.21,106.34,106.03,106.32,118355.0,103.2711,103.3975,103.0961,103.378,118355.0
2024-06-28 09:30:00,106.6,107.28,106.51,106.64,56128.0,103.6503,104.3115,103.5628,103.6892,56128.0
2024-06-28 10:00:00,106.47,106.74,106.29,106.42,19696.0,103.5239,103.7864,103.3489,103.4753,19696.0
2024-06-28 10:30:00,106.46,106.96,106.39,106.74,14902.0,103.5142,104.0003,103.4461,103.7864,14902.0
2024-06-28 11:00:00,106.66,107.26,106.43,107.19,61681.0,103.7086,104.292,103.485,104.224,61681.0
2024-06-28 11:30:00,107.26,107.52,107.12,107.45,10386.0,104.292,104.5448,104.1559,104.4768,10386.0
2024-06-28 12:00:00,107.47,107.63,107.38,107.63,6917.0,104.4962,104.6518,104.4087,104.6518,6917.0
2024-06-28 12:30:00,107.65,107.73,107.24,107.32,12421.0,104.6712,104.749,104.2726,104.3504,12421.0
2024-06-28 13:00:00,107.32,107.6,107.3,107.6,13096.0,104.3504,104.6226,104.3309,104.6226,13096.0
2024-06-28 13:30:00,107.54,107.56,107.34,107.35,13611.0,104.5643,104.5837,104.3698,104.3795,13611.0
2024-06-28 14:00:00,107.33,107.42,107.03,107.15,8357.0,104.3601,104.4476,104.0684,104.1851,8357.0
2024-06-28 14:30:00,107.14,107.18,106.95,107.01,13718.0,104.1753,104.2142,103.9906,104.0489,13718.0
2024-06-28 15:00:00,106.98,107.16,106.89,107.09,39304.0,104.0198,104.1948,103.9323,104.1267,39304.0
2024-06-28 15:30:00,107.02,107.18,106.79,106.9,80733.0,104.0587,104.2142,103.835,103.942,80733.0
2024-07-01 09:30:00,107.85,108.25,106.79,107.45,111451.0,104.8657,105.2546,103.835,104.4768,111451.0
2024-07-01 10:00:00,107.53,107.73,106.82,106.9,20698.0,104.5546,104.749,103.8642,103.942,20698.0
2024-07-01 10:30:00,106.91,106.92,106.34,106.63,49288.0,103.9517,103.9614,103.3975,103.6795,49288.0
2024-07-01 11:00:00,106.62,107.28,106.52,107.17,26519.0,103.6697,104.3115,103.5725,104.2045,26519.0
2024-07-01 11:30:00,107.16,107.52,106.9,107.52,11366.0,104.1948,104.5448,103.942,104.5448,11366.0
2024-07-01 12:00:00,107.48,107.53,107.33,107.36,9182.0,104.5059,104.5546,104.3601,104.3893,9182.0
2024-07-01 12:30:00,107.36,107.52,107.07,107.16,12151.0,104.3893,104.5448,104.1073,104.1948,12151.0
2024-07-01 13:00:00,107.12,107.42,106.97,107.4,13644.0,104.1559,104.4476,104.0101,104.4282,13644.0
2024-07-01 13:30:00,107.35,107.44,107.24,107.29,8297.0,104.3795,104.467,104.2726,104.3212,8297.0
2024-07-01 14:00:00,107.28,107.53,107.15,107.15,12909.0,104.3115,104.5546,104.1851,104.1851,12909.0
2024-07-01 14:30:00,107.15,107.28,107.01,107.01,9688.0,104.1851,104.3115,104.0489,104.0489,9688.0
2024-07-01 15:00:00,107.06,107.18,106.8,106.91,36355.0,104.0976,104.2142,103.8448,103.9517,36355.0
2024-07-01 15:30:00,106.93,107.11,106.79,106.88,118210.0,103.9712,104.1462,103.835,103.9225,118210.0
2024-07-02 09:30:00,107.17,107.95,106.53,107.47,58617.0,104.2045,104.9629,103.5822,104.4962,58617.0
2024-07-02 10:00:00,107.55,107.92,107.37,107.79,61741.0,104.574,104.9338,104.399,104.8074,61741.0
2024-07-02 10:30:00,107.79,107.86,107.23,107.45,57644.0,104.8074,104.8754,104.2629,104.4768,57644.0
2024-07-02 11:00:00,107.43,107.55,107.22,107.28,42170.0,104.4573,104.574,104.2531,104.3115,42170.0
2024-07-02 11:30:00,107.25,107.26,106.91,106.94,5145.0,104.2823,104.292,103.9517,103.9809,5145.0
2024-07-02 12:00:00,106.9,107.11,106.9,107.11,16277.0,103.942,104.1462,103.942,104.1462,16277.0
2024-07-02 12:30:00,107.07,107.09,106.8,106.81,13365.0,104.1073,104.1267,103.8448,103.8545,13365.0
2024-07-02 13:00:00,106.84,106.94,106.81,106.94,6040.0,103.8836,103.9809,103.8545,103.9809,6040.0
2024-07-02 13:30:00,106.92,107.39,106.91,107.29,17323.0,103.9614,104.4184,103.9517,104.3212,17323.0
2024-07-02 14:00:00,107.32,107.45,107.32,107.4,14160.0,104.3504,104.4768,104.3504,104.4282,14160.0
2024-07-02 14:30:00,107.36,107.36,107.05,107.1,9427.0,104.3893,104.3893,104.0878,104.1365,9427.0
2024-07-02 15:00:00,107.09,107.14,107.06,107.13,21172.0,104.1267,104.1753,104.0976,104.1656,21172.0
2024-07-02 15:30:00,107.1,107.36,107.0,107.31,95493.0,104.1365,104.3893,104.0392,104.3406,95493.0
2024-07-03 09:30:00,108.46,108.73,108.28,108.34,32120.0,105.4588,105.7214,105.2838,105.3421,32120.0
2024-07-03 10:00:00,108.4,109.59,108.4,108.94,57095.0,105.4005,106.5576,105.4005,105.9255,57095.0
2024-07-03 10:30:00,108.91,109.08,108.44,108.52,24809.0,105.8964,106.0617,105.4394,105.5172,24809.0
2024-07-03 11:00:00,108.51,108.59,108.14,108.51,44317.0,105.5074,105.5852,105.1477,105.5074,44317.0
2024-07-03 11:30:00,108.52,108.52,107.97,108.0,25536.0,105.5172,105.5172,104.9824,105.0116,25536.0
2024-07-03 12:00:00,107.98,108.18,107.89,107.98,23183.0,104.9921,105.1866,104.9046,104.9921,23183.0
2024-07-03 12:30:00,107.98,108.57,107.97,108.55,70257.0,104.9921,105.5658,104.9824,105.5463,70257.0
2024-07-05 09:30:00,108.74,108.75,107.32,107.8,20845.0,105.7311,105.7408,104.3504,104.8171,20845.0
2024-07-05 10:00:00,107.74,107.76,107.2,107.37,22549.0,104.7587,104.7782,104.2337,104.399,22549.0
2024-07-05 10:30:00,107.28,107.54,107.04,107.26,22298.0,104.3115,104.5643,104.0781,104.292,22298.0
2024-07-05 11:00:00,107.21,107.26,106.86,107.18,33639.0,104.2434,104.292,103.9031,104.2142,33639.0
2024-07-05 11:30:00,107.09,107.09,106.96,107.01,12045.0,104.1267,104.1267,104.0003,104.0489,12045.0
2024-07-05 12:00:00,106.96,107.01,106.8,106.94,10158.0,104.0003,104.0489,103.8448,103.9809,10158.0
2024-07-05 12:30:00,106.93,107.11,106.87,106.98,8157.0,103.9712,104.1462,103.9128,104.0198,8157.0
2024-07-05 13:00:00,106.92,107.1,106.83,107.1,10970.0,103.9614,104.1365,103.8739,104.1365,10970.0
2024-07-05 13:30:00,107.08,107.2,106.97,107.13,18350.0,104.117,104.2337,104.0101,104.1656,18350.0
2024-07-05 14:00:00,107.07,107.12,106.85,106.87,8623.0,104.1073,104.1559,103.8934,103.9128,8623.0
2024-07-05 14:30:00,106.83,106.97,106.58,106.7,28825.0,103.8739,104.0101,103.6308,103.7475,28825.0
2024-07-05 15:00:00,106.72,106.75,106.51,106.56,19898.0,103.767,103.7961,103.5628,103.6114,19898.0
2024-07-05 15:30:00,106.54,106.77,106.5,106.75,123228.0,103.592,103.8156,103.5531,103.7961,123228.0
2024-07-08 09:30:00,110.06,111.07,109.66,110.18,151263.0,107.0145,107.9966,106.6256,107.1312,151263.0
2024-07-08 10:00:00,110.12,110.17,108.59,108.59,68111.0,107.0729,107.1215,105.5852,105.5852,68111.0
2024-07-08 10:30:00,108.58,108.75,108.35,108.42,48102.0,105.5755,105.7408,105.3519,105.4199,48102.0
2024-07-08 11:00:00,108.52,108.89,108.32,108.77,33615.0,105.5172,105.8769,105.3227,105.7602,33615.0
2024-07-08 11:30:00,108.67,108.71,107.86,108.08,28186.0,105.663,105.7019,104.8754,105.0893,28186.0
2024-07-08 12:00:00,108.03,108.14,107.63,107.87,22656.0,105.0407,105.1477,104.6518,104.8851,22656.0
2024-07-08 12:30:00,107.94,108.26,107.88,108.18,18278.0,104.9532,105.2644,104.8949,105.1866,18278.0
2024-07-08 13:00:00,108.08,108.32,107.85,107.93,38622.0,105.0893,105.3227,104.8657,104.9435,38622.0
2024-07-08 13:30:00,107.98,108.27,107.85,107.88,33085.0,104.9921,105.2741,104.8657,104.8949,33085.0
2024-07-08 14:00:00,107.89,108.17,107.76,108.11,33612.0,104.9046,105.1768,104.7782,105.1185,33612.0
2024-07-08 14:30:00,108.04,108.07,107.66,107.89,38997.0,105.0504,105.0796,104.681,104.9046,38997.0
2024-07-08 15:00:00,107.89,108.02,107.64,107.97,44934.0,104.9046,105.031,104.6615,104.9824,44934.0
2024-07-08 15:30:00,107.95,108.12,107.77,107.98,187119.0,104.9629,105.1282,104.7879,104.9921,187119.0
2024-07-09 09:30:00,107.61,107.62,106.59,106.64,48713.0,104.6323,104.6421,103.6406,103.6892,48713.0
2024-07-09 10:00:00,106.67,107.03,106.44,106.86,59037.0,103.7184,104.0684,103.4947,103.9031,59037.0
2024-07-09 10:30:00,106.83,106.96,106.67,106.85,69249.0,103.8739,104.0003,103.7184,103.8934,69249.0
2024-07-09 11:00:00,106.82,106.82,106.15,106.2,54106.0,103.8642,103.8642,103.2127,103.2614,54106.0
2024-07-09 11:30:00,106.19,106.77,106.11,106.76,92396.0,103.2516,103.8156,103.1738,103.8059,92396.0
2024-07-09 12:00:00,106.77,106.77,106.47,106.63,21545.0,103.8156,103.8156,103.5239,103.6795,21545.0
2024-07-09 12:30:00,106.62,106.62,106.41,106.46,44905.0,103.6697,103.6697,103.4655,103.5142,44905.0
2024-07-09 13:00:00,106.47,106.51,106.26,106.45,29565.0,103.5239,103.5628,103.3197,103.5044,29565.0
2024-07-09 13:30:00,106.45,106.51,106.26,106.28,20693.0,103.5044,103.5628,103.3197,103.3391,20693.0
2024-07-09 14:00:00,106.25,106.32,106.06,106.07,33202.0,103.31,103.378,103.1252,103.135,33202.0
2024-07-09 14:30:00,106.08,106.23,106.02,106.17,21475.0,103.1447,103.2905,103.0863,103.2322,21475.0
2024-07-09 15:00:00,106.19,106.21,105.85,106.19,42627.0,103.2516,103.2711,102.921,103.2516,42627.0
2024-07-09 15:30:00,106.17,106.4,105.98,106.4,194803.0,103.2322,103.4558,103.0474,103.4558,194803.0
2024-07-10 09:30:00,106.41,106.78,106.11,106.38,20194.0,103.4655,103.8253,103.1738,103.4364,20194.0
2024-07-10 10:00:00,106.38,106.85,106.31,106.78,8826.0,103.4364,103.8934,103.3683,103.8253,8826.0
2024-07-10 10:30:00,106.73,107.0,106.6,106.94,10593.0,103.7767,104.0392,103.6503,103.9809,10593.0
2024-07-10 11:00:00,107.0,107.59,106.91,107.59,26558.0,104.0392,104.6129,103.9517,104.6129,26558.0
2024-07-10 11:30:00,107.56,107.65,107.37,107.55,11318.0,104.5837,104.6712,104.399,104.574,11318.0
2024-07-10 12:00:00,107.54,107.77,107.47,107.64,10300.0,104.5643,104.7879,104.4962,104.6615,10300.0
2024-07-10 12:30:00,107.61,107.61,107.38,107.49,8118.0,104.6323,104.6323,104.4087,104.5157,8118.0
2024-07-10 13:00:00,107.53,107.56,107.26,107.26,5859.0,104.5546,104.5837,104.292,104.292,5859.0
2024-07-10 13:30:00,107.22,107.22,107.04,107.17,5393.0,104.2531,104.2531,104.0781,104.2045,5393.0
2024-07-10 14:00:00,107.17,107.17,106.95,107.02,4417.0,104.2045,104.2045,103.9906,104.0587,4417.0
2024-07-10 14:30:00,107.06,107.24,106.9,107.23,15274.0,104.0976,104.2726,103.942,104.2629,15274.0
2024-07-10 15:00:00,107.22,107.25,107.04,107.08,25328.0,104.2531,104.2823,104.0781,104.117,25328.0
2024-07-10 15:30:00,107.09,107.23,106.94,106.94,93305.0,104.1267,104.2629,103.9809,103.9809,93305.0
2024-07-11 09:30:00,108.34,108.86,108.06,108.84,17327.0,105.3421,105.8478,105.0699,105.8283,17327.0
2024-07-11 10:00:00,108.82,109.17,108.81,109.16,14312.0,105.8089,106.1492,105.7991,106.1395,14312.0
2024-07-11 10:30:00,109.11,109.54,108.95,109.42,12915.0,106.0908,106.5089,105.9353,106.3923,12915.0
2024-07-11 11:00:00,109.42,109.45,108.89,108.98,12507.0,106.3923,106.4214,105.8769,105.9644,12507.0
2024-07-11 11:30:00,109.0,109.14,108.7,108.99,6940.0,105.9839,106.12,105.6922,105.9742,6940.0
2024-07-11 12:00:00,108.92,108.92,108.6,108.84,5073.0,105.9061,105.9061,105.5949,105.8283,5073.0
2024-07-11 12:30:00,108.89,109.06,108.8,109.04,7803.0,105.8769,106.0422,105.7894,106.0228,7803.0
2024-07-11 13:00:00,109.06,109.5,108.95,109.46,6655.0,106.0422,106.47,105.9353,106.4312,6655.0
2024-07-11 13:30:00,109.34,109.42,109.14,109.41,7543.0,106.3145,106.3923,106.12,106.3825,7543.0
2024-07-11 14:00:00,109.36,109.5,109.16,109.4,11343.0,106.3339,106.47,106.1395,106.3728,11343.0
2024-07-11 14:30:00,109.4,109.51,109.23,109.26,12583.0,106.3728,106.4798,106.2075,106.2367,12583.0
2024-07-11 15:00:00,109.26,109.41,108.93,108.95,23235.0,106.2367,106.3825,105.9158,105.9353,23235.0
2024-07-11 15:30:00,108.96,109.06,108.81,108.95,91535.0,105.945,106.0422,105.7991,105.9353,91535.0
2024-07-12 09:30:00,109.07,109.94,109.07,109.82,48185.0,106.0519,106.8979,106.0519,106.7812,48185.0
2024-07-12 10:00:00,109.89,110.18,109.61,109.83,25560.0,106.8493,107.1312,106.577,106.7909,25560.0
2024-07-12 10:30:00,109.77,110.05,109.59,109.9,17923.0,106.7326,107.0048,106.5576,106.859,17923.0
2024-07-12 11:00:00,109.86,110.06,109.57,109.98,19581.0,106.8201,107.0145,106.5381,106.9368,19581.0
2024-07-12 11:30:00,110.0,110.29,109.71,110.18,17701.0,106.9562,107.2382,106.6742,107.1312,17701.0
2024-07-12 12:00:00,110.18,110.62,110.14,110.36,9237.0,107.1312,107.5591,107.0923,107.3062,9237.0
2024-07-12 12:30:00,110.3,110.42,110.16,110.42,9171.0,107.2479,107.3646,107.1118,107.3646,9171.0
2024-07-12 13:00:00,110.4,110.57,110.28,110.44,9884.0,107.3451,107.5104,107.2285,107.384,9884.0
2024-07-12 13:30:00,110.56,110.75,110.46,110.53,11882.0,107.5007,107.6855,107.4035,107.4715,11882.0
2024-07-12 14:00:00,110.5,110.65,110.19,110.19,9707.0,107.4424,107.5882,107.141,107.141,9707.0
2024-07-12 14:30:00,110.19,110.36,110.09,110.3,8126.0,107.141,107.3062,107.0437,107.2479,8126.0
2024-07-12 15:00:00,110.38,110.6,110.22,110.27,18064.0,107.3257,107.5396,107.1701,107.2187,18064.0
2024-07-12 15:30:00,110.3,110.38,109.63,109.65,77705.0,107.2479,107.3257,106.5964,106.6159,77705.0
2024-07-15 09:30:00,109.54,110.01,108.6,110.01,41602.0,106.5089,106.9659,105.5949,106.9659,41602.0
2024-07-15 10:00:00,109.98,110.3,109.25,109.26,26889.0,106.9368,107.2479,106.227,106.2367,26889.0
2024-07-15 10:30:00,109.25,109.49,108.9,109.13,42850.0,106.227,106.4603,105.8866,106.1103,42850.0
2024-07-15 11:00:00,109.08,109.72,109.07,109.72,17092.0,106.0617,106.684,106.0519,106.684,17092.0
2024-07-15 11:30:00,109.69,109.95,109.55,109.8,13296.0,106.6548,106.9076,106.5187,106.7617,13296.0
2024-07-15 12:00:00,109.76,109.79,109.5,109.62,11751.0,106.7229,106.752,106.47,106.5867,11751.0
2024-07-15 12:30:00,109.58,109.86,109.34,109.55,24368.0,106.5478,106.8201,106.3145,106.5187,24368.0
2024-07-15 13:00:00,109.48,109.77,109.26,109.56,11949.0,106.4506,106.7326,106.2367,106.5284,11949.0
2024-07-15 13:30:00,109.55,109.56,109.27,109.39,25166.0,106.5187,106.5284,106.2464,106.3631,25166.0
2024-07-15 14:00:00,109.39,109.77,109.34,109.76,13006.0,106.3631,106.7326,106.3145,106.7229,13006.0
2024-07-15 14:30:00,109.77,110.3,109.69,109.72,59615.0,106.7326,107.2479,106.6548,106.684,59615.0
2024-07-15 15:00:00,109.72,109.86,109.58,109.58,31359.0,106.684,106.8201,106.5478,106.5478,31359.0
2024-07-15 15:30:00,109.58,109.62,108.9,108.9,121036.0,106.5478,106.5867,105.8866,105.8866,121036.0
2024-07-16 09:30:00,109.52,111.23,109.39,111.02,49157.0,106.4895,108.1522,106.3631,107.948,49157.0
2024-07-16 10:00:00,111.09,111.68,110.91,111.25,33259.0,108.016,108.5897,107.841,108.1716,33259.0
2024-07-16 10:30:00,111.25,111.27,110.73,110.99,19997.0,108.1716,108.1911,107.666,107.9188,19997.0
2024-07-16 11:00:00,110.99,111.36,110.96,111.12,35751.0,107.9188,108.2786,107.8896,108.0452,35751.0
2024-07-16 11:30:00,111.1,111.3,110.96,110.97,17316.0,108.0258,108.2202,107.8896,107.8994,17316.0
2024-07-16 12:00:00,110.98,111.09,110.88,110.9,13164.0,107.9091,108.016,107.8119,107.8313,13164.0
2024-07-16 12:30:00,110.88,110.88,110.64,110.64,15909.0,107.8119,107.8119,107.5785,107.5785,15909.0
2024-07-16 13:00:00,110.64,110.83,110.58,110.63,25207.0,107.5785,107.7632,107.5202,107.5688,25207.0
2024-07-16 13:30:00,110.62,110.82,110.53,110.76,16339.0,107.5591,107.7535,107.4715,107.6952,16339.0
2024-07-16 14:00:00,110.76,110.78,110.38,110.58,40659.0,107.6952,107.7146,107.3257,107.5202,40659.0
2024-07-16 14:30:00,110.53,110.78,110.36,110.77,24020.0,107.4715,107.7146,107.3062,107.7049,24020.0
2024-07-16 15:00:00,110.73,111.06,110.64,110.92,40945.0,107.666,107.9869,107.5785,107.8508,40945.0
2024-07-16 15:30:00,110.95,111.5,110.87,111.14,121498.0,107.8799,108.4147,107.8021,108.0647,121498.0
2024-07-17 09:30:00,109.51,109.6,108.95,109.48,33262.0,106.4798,106.5673,105.9353,106.4506,33262.0
2024-07-17 10:00:00,109.51,109.51,109.02,109.42,30021.0,106.4798,106.4798,106.0033,106.3923,30021.0
2024-07-17 10:30:00,109.47,109.51,108.95,109.28,11132.0,106.4409,106.4798,105.9353,106.2561,11132.0
2024-07-17 11:00:00,109.29,109.38,108.76,109.02,22916.0,106.2659,106.3534,105.7505,106.0033,22916.0
2024-07-17 11:30:00,108.99,109.08,108.91,109.03,7081.0,105.9742,106.0617,105.8964,106.0131,7081.0
2024-07-17 12:00:00,109.04,109.08,108.64,108.65,5713.0,106.0228,106.0617,105.6338,105.6436,5713.0
2024-07-17 12:30:00,108.72,108.88,108.66,108.84,6482.0,105.7116,105.8672,105.6533,105.8283,6482.0
2024-07-17 13:00:00,108.79,108.89,108.68,108.89,10070.0,105.7797,105.8769,105.6727,105.8769,10070.0
2024-07-17 13:30:00,108.9,108.95,108.72,108.72,17621.0,105.8866,105.9353,105.7116,105.7116,17621.0
2024-07-17 14:00:00,108.77,108.92,108.65,108.83,9461.0,105.7602,105.9061,105.6436,105.8186,9461.0
2024-07-17 14:30:00,108.86,108.97,108.77,108.93,14027.0,105.8478,105.9547,105.7602,105.9158,14027.0
2024-07-17 15:00:00,108.93,109.1,108.87,109.05,23557.0,105.9158,106.0811,105.8575,106.0325,23557.0
2024-07-17 15:30:00,109.06,109.22,108.49,108.49,89502.0,106.0422,106.1978,105.488,105.488,89502.0
2024-07-18 09:30:00,109.76,110.84,109.58,110.82,21776.0,106.7229,107.773,106.5478,107.7535,21776.0
2024-07-18 10:00:00,110.84,111.09,110.37,110.37,31104.0,107.773,108.016,107.316,107.316,31104.0
2024-07-18 10:30:00,110.37,110.41,109.54,109.6,27437.0,107.316,107.3549,106.5089,106.5673,27437.0
2024-07-18 11:00:00,109.59,109.97,109.59,109.69,17007.0,106.5576,106.927,106.5576,106.6548,17007.0
2024-07-18 11:30:00,109.69,109.69,109.01,109.02,10817.0,106.6548,106.6548,105.9936,106.0033,10817.0
2024-07-18 12:00:00,108.91,109.12,108.84,108.95,18181.0,105.8964,106.1006,105.8283,105.9353,18181.0
2024-07-18 12:30:00,108.94,109.13,108.89,109.07,16373.0,105.9255,106.1103,105.8769,106.0519,16373.0
2024-07-18 13:00:00,109.04,109.16,108.87,108.91,9055.0,106.0228,106.1395,105.8575,105.8964,9055.0
2024-07-18 13:30:00,108.89,109.0,108.53,108.56,39548.0,105.8769,105.9839,105.5269,105.5561,39548.0
2024-07-18 14:00:00,108.54,108.54,108.01,108.27,15034.0,105.5366,105.5366,105.0213,105.2741,15034.0
2024-07-18 14:30:00,108.22,108.32,107.87,108.09,18115.0,105.2255,105.3227,104.8851,105.0991,18115.0
2024-07-18 15:00:00,108.02,108.2,107.67,107.84,23833.0,105.031,105.206,104.6907,104.856,23833.0
2024-07-18 15:30:00,107.84,108.81,107.72,108.6,194838.0,104.856,105.7991,104.7393,105.5949,194838.0
2024-07-19 09:30:00,99.04,101.42,98.81,100.21,274794.0,96.2995,98.6136,96.0758,97.4371,274794.0
2024-07-19 10:00:00,100.21,102.18,99.58,99.86,230440.0,97.4371,99.3526,96.8245,97.0968,230440.0
2024-07-19 10:30:00,99.79,100.16,98.9,99.1,92109.0,97.0287,97.3885,96.1634,96.3578,92109.0
2024-07-19 11:00:00,99.1,99.3,97.32,97.41,95468.0,96.3578,96.5523,94.6271,94.7146,95468.0
2024-07-19 11:30:00,97.32,97.74,96.84,97.16,101464.0,94.6271,95.0355,94.1604,94.4715,101464.0
2024-07-19 12:00:00,97.27,97.96,97.09,97.22,35802.0,94.5785,95.2494,94.4034,94.5298,35802.0
2024-07-19 12:30:00,97.23,97.49,96.92,97.49,60247.0,94.5396,94.7924,94.2381,94.7924,60247.0
2024-07-19 13:00:00,97.43,97.49,96.28,96.62,60747.0,94.734,94.7924,93.6159,93.9464,60747.0
2024-07-19 13:30:00,96.65,97.31,96.58,97.23,54623.0,93.9756,94.6174,93.9076,94.5396,54623.0
2024-07-19 14:00:00,97.23,97.36,96.85,97.12,68469.0,94.5396,94.666,94.1701,94.4326,68469.0
2024-07-19 14:30:00,97.17,97.36,96.93,97.16,101251.0,94.4812,94.666,94.2479,94.4715,101251.0
2024-07-19 15:00:00,97.15,97.28,96.86,97.2,125256.0,94.4618,94.5882,94.1798,94.5104,125256.0
2024-07-19 15:30:00,97.2,97.73,96.82,97.65,392240.0,94.5104,95.0257,94.1409,94.9479,392240.0
2024-07-22 09:30:00,100.54,101.18,99.18,99.18,140282.0,97.758,98.3803,96.4356,96.4356,140282.0
2024-07-22 10:00:00,99.23,99.61,99.04,99.42,163860.0,96.4842,96.8537,96.2995,96.669,163860.0
2024-07-22 10:30:00,99.43,99.43,98.66,99.12,92865.0,96.6787,96.6787,95.93,96.3773,92865.0
2024-07-22 11:00:00,99.12,99.37,98.7,98.73,68791.0,96.3773,96.6204,95.9689,95.9981,68791.0
2024-07-22 11:30:00,98.61,98.8,98.22,98.66,53273.0,95.8814,96.0661,95.5022,95.93,53273.0
2024-07-22 12:00:00,98.61,98.83,98.54,98.64,63813.0,95.8814,96.0953,95.8133,95.9106,63813.0
2024-07-22 12:30:00,98.6,98.91,98.52,98.73,45265.0,95.8717,96.1731,95.7939,95.9981,45265.0
2024-07-22 13:00:00,98.74,99.05,98.62,99.0,49352.0,96.0078,96.3092,95.8911,96.2606,49352.0
2024-07-22 13:30:00,98.97,99.15,98.75,98.78,43888.0,96.2314,96.4064,96.0175,96.0467,43888.0
2024-07-22 14:00:00,98.78,99.0,98.51,98.96,48684.0,96.0467,96.2606,95.7841,96.2217,48684.0
2024-07-22 14:30:00,98.96,99.16,98.8,99.1,48670.0,96.2217,96.4162,96.0661,96.3578,48670.0
2024-07-22 15:00:00,99.1,99.1,98.64,98.87,89787.0,96.3578,96.3578,95.9106,96.1342,89787.0
2024-07-22 15:30:00,98.88,99.19,98.61,98.98,268326.0,96.1439,96.4453,95.8814,96.2411,268326.0
2024-07-23 09:30:00,97.9,98.56,97.76,97.96,33367.0,95.191,95.8328,95.0549,95.2494,33367.0
2024-07-23 10:00:00,98.04,98.51,98.03,98.35,27540.0,95.3272,95.7841,95.3174,95.6286,27540.0
2024-07-23 10:30:00,98.39,98.71,98.06,98.06,36660.0,95.6675,95.9786,95.3466,95.3466,36660.0
2024-07-23 11:00:00,98.17,98.48,98.1,98.39,22122.0,95.4536,95.755,95.3855,95.6675,22122.0
2024-07-23 11:30:00,98.4,98.43,97.89,98.14,16494.0,95.6772,95.7064,95.1813,95.4244,16494.0
2024-07-23 12:00:00,98.17,98.27,97.88,97.88,12708.0,95.4536,95.5508,95.1716,95.1716,12708.0
2024-07-23 12:30:00,98.0,98.13,97.88,97.94,11893.0,95.2883,95.4147,95.1716,95.2299,11893.0
2024-07-23 13:00:00,97.95,98.03,97.57,97.66,13396.0,95.2396,95.3174,94.8702,94.9577,13396.0
2024-07-23 13:30:00,97.66,98.01,97.64,97.93,22734.0,94.9577,95.298,94.9382,95.2202,22734.0
2024-07-23 14:00:00,97.94,98.11,97.89,97.94,14005.0,95.2299,95.3952,95.1813,95.2299,14005.0
2024-07-23 14:30:00,97.94,98.09,97.68,98.01,28025.0,95.2299,95.3758,94.9771,95.298,28025.0
2024-07-23 15:00:00,97.98,98.32,97.94,98.26,35643.0,95.2688,95.5994,95.2299,95.5411,35643.0
2024-07-23 15:30:00,98.26,98.42,98.0,98.26,132379.0,95.5411,95.6966,95.2883,95.5411,132379.0
2024-07-24 09:30:00,99.67,100.03,99.26,99.49,55275.0,96.912,97.2621,96.5134,96.737,55275.0
2024-07-24 10:00:00,99.48,99.7,99.42,99.66,66956.0,96.7273,96.9412,96.669,96.9023,66956.0
2024-07-24 10:30:00,99.66,99.86,99.37,99.45,44152.0,96.9023,97.0968,96.6204,96.6981,44152.0
2024-07-24 11:00:00,99.38,99.53,99.16,99.3,75371.0,96.6301,96.7759,96.4162,96.5523,75371.0
2024-07-24 11:30:00,99.27,99.27,98.91,98.95,20994.0,96.5231,96.5231,96.1731,96.212,20994.0
2024-07-24 12:00:00,99.07,99.19,98.73,98.73,15308.0,96.3287,96.4453,95.9981,95.9981,15308.0
2024-07-24 12:30:00,98.73,98.81,98.45,98.77,16497.0,95.9981,96.0758,95.7258,96.037,16497.0
2024-07-24 13:00:00,98.73,99.13,98.73,99.08,22294.0,95.9981,96.387,95.9981,96.3384,22294.0
2024-07-24 13:30:00,99.08,99.33,99.04,99.28,85889.0,96.3384,96.5815,96.2995,96.5328,85889.0
2024-07-24 14:00:00,99.29,99.54,99.06,99.11,41704.0,96.5426,96.7856,96.3189,96.3675,41704.0
2024-07-24 14:30:00,99.11,99.11,98.48,98.62,20392.0,96.3675,96.3675,95.755,95.8911,20392.0
2024-07-24 15:00:00,98.6,98.6,97.89,97.94,49975.0,95.8717,95.8717,95.1813,95.2299,49975.0
2024-07-24 15:30:00,97.9,98.14,97.6,97.81,134793.0,95.191,95.4244,94.8993,95.1035,134793.0
2024-07-25 09:30:00,97.25,98.75,96.69,98.56,67957.0,94.559,96.0175,94.0145,95.8328,67957.0
2024-07-25 10:00:00,98.51,99.07,98.03,98.79,49466.0,95.7841,96.3287,95.3174,96.0564,49466.0
2024-07-25 10:30:00,98.85,99.48,98.42,99.48,60554.0,96.1147,96.7273,95.6966,96.7273,60554.0
2024-07-25 11:00:00,99.46,99.78,99.16,99.4,71122.0,96.7079,97.019,96.4162,96.6495,71122.0
2024-07-25 11:30:00,99.4,99.46,98.61,98.68,35217.0,96.6495,96.7079,95.8814,95.9494,35217.0
2024-07-25 12:00:00,98.68,98.81,98.41,98.73,27716.0,95.9494,96.0758,95.6869,95.9981,27716.0
2024-07-25 12:30:00,98.64,98.77,98.51,98.66,26764.0,95.9106,96.037,95.7841,95.93,26764.0
2024-07-25 13:00:00,98.73,99.03,98.69,98.7,25895.0,95.9981,96.2898,95.9592,95.9689,25895.0
2024-07-25 13:30:00,98.72,98.8,98.32,98.43,27585.0,95.9883,96.0661,95.5994,95.7064,27585.0
2024-07-25 14:00:00,98.32,98.35,98.14,98.14,30130.0,95.5994,95.6286,95.4244,95.4244,30130.0
2024-07-25 14:30:00,98.12,98.48,98.06,98.09,41776.0,95.4049,95.755,95.3466,95.3758,41776.0
2024-07-25 15:00:00,98.15,98.35,97.88,98.12,67186.0,95.4341,95.6286,95.1716,95.4049,67186.0
2024-07-25 15:30:00,98.14,98.15,97.3,97.65,206301.0,95.4244,95.4341,94.6076,94.9479,206301.0
2024-07-26 09:30:00,98.45,98.57,97.77,98.08,62422.0,95.7258,95.8425,95.0646,95.366,62422.0
2024-07-26 10:00:00,98.01,98.35,97.72,98.21,40859.0,95.298,95.6286,95.016,95.4924,40859.0
2024-07-26 10:30:00,98.14,98.63,97.84,97.97,44877.0,95.4244,95.9008,95.1327,95.2591,44877.0
2024-07-26 11:00:00,97.97,98.54,97.95,98.25,85112.0,95.2591,95.8133,95.2396,95.5313,85112.0
2024-07-26 11:30:00,98.22,98.98,98.18,98.97,38278.0,95.5022,96.2411,95.4633,96.2314,38278.0
2024-07-26 12:00:00,99.0,99.26,98.98,99.04,24145.0,96.2606,96.5134,96.2411,96.2995,24145.0
2024-07-26 12:30:00,98.98,99.17,98.88,99.08,24176.0,96.2411,96.4259,96.1439,96.3384,24176.0
2024-07-26 13:00:00,99.13,99.42,99.08,99.27,13999.0,96.387,96.669,96.3384,96.5231,13999.0
2024-07-26 13:30:00,99.28,99.46,99.08,99.16,32874.0,96.5328,96.7079,96.3384,96.4162,32874.0
2024-07-26 14:00:00,99.12,99.41,99.06,99.38,23392.0,96.3773,96.6592,96.3189,96.6301,23392.0
2024-07-26 14:30:00,99.36,99.4,99.16,99.27,39633.0,96.6106,96.6495,96.4162,96.5231,39633.0
2024-07-26 15:00:00,99.27,99.36,98.97,99.32,49271.0,96.5231,96.6106,96.2314,96.5717,49271.0
2024-07-26 15:30:00,99.33,99.33,98.65,99.03,158683.0,96.5815,96.5815,95.9203,96.2898,158683.0
2024-07-29 09:30:00,97.57,98.06,97.57,98.04,43129.0,94.8702,95.3466,94.8702,95.3272,43129.0
2024-07-29 10:00:00,97.99,98.11,97.68,97.75,20512.0,95.2785,95.3952,94.9771,95.0452,20512.0
2024-07-29 10:30:00,97.75,97.83,97.4,97.62,26877.0,95.0452,95.123,94.7049,94.9188,26877.0
2024-07-29 11:00:00,97.61,98.21,97.53,98.13,41285.0,94.9091,95.4924,94.8313,95.4147,41285.0
2024-07-29 11:30:00,98.12,98.57,97.99,98.56,19170.0,95.4049,95.8425,95.2785,95.8328,19170.0
2024-07-29 12:00:00,98.63,98.65,98.34,98.51,16508.0,95.9008,95.9203,95.6189,95.7841,16508.0
2024-07-29 12:30:00,98.54,98.59,98.12,98.13,9258.0,95.8133,95.8619,95.4049,95.4147,9258.0
2024-07-29 13:00:00,98.09,98.28,98.09,98.15,18525.0,95.3758,95.5605,95.3758,95.4341,18525.0
2024-07-29 13:30:00,98.13,98.26,97.97,98.26,11918.0,95.4147,95.5411,95.2591,95.5411,11918.0
2024-07-29 14:00:00,98.25,98.32,98.1,98.32,11127.0,95.5313,95.5994,95.3855,95.5994,11127.0
2024-07-29 14:30:00,98.32,98.33,98.12,98.28,15134.0,95.5994,95.6091,95.4049,95.5605,15134.0
2024-07-29 15:00:00,98.24,98.4,98.16,98.32,25482.0,95.5216,95.6772,95.4438,95.5994,25482.0
2024-07-29 15:30:00,98.34,98.66,98.31,98.48,81510.0,95.6189,95.93,95.5897,95.755,81510.0
2024-07-30 09:30:00,98.73,99.47,98.61,99.39,31755.0,95.9981,96.7176,95.8814,96.6398,31755.0
2024-07-30 10:00:00,99.35,99.58,98.88,98.97,18919.0,96.6009,96.8245,96.1439,96.2314,18919.0
2024-07-30 10:30:00,98.9,99.14,98.9,99.03,15913.0,96.1634,96.3967,96.1634,96.2898,15913.0
2024-07-30 11:00:00,98.97,99.21,98.76,98.89,18219.0,96.2314,96.4648,96.0272,96.1536,18219.0
2024-07-30 11:30:00,98.86,98.94,98.73,98.88,11092.0,96.1245,96.2022,95.9981,96.1439,11092.0
2024-07-30 12:00:00,98.89,99.06,98.75,99.06,14295.0,96.1536,96.3189,96.0175,96.3189,14295.0
2024-07-30 12:30:00,99.06,99.31,98.76,98.76,18457.0,96.3189,96.562,96.0272,96.0272,18457.0
2024-07-30 13:00:00,98.79,98.87,98.62,98.79,13509.0,96.0564,96.1342,95.8911,96.0564,13509.0
2024-07-30 13:30:00,98.69,98.87,98.68,98.69,16253.0,95.9592,96.1342,95.9494,95.9592,16253.0
2024-07-30 14:00:00,98.8,99.06,98.68,99.01,18596.0,96.0661,96.3189,95.9494,96.2703,18596.0
2024-07-30 14:30:00,98.96,99.01,98.61,98.82,24952.0,96.2217,96.2703,95.8814,96.0856,24952.0
2024-07-30 15:00:00,98.79,99.02,98.79,98.94,29330.0,96.0564,96.28,96.0564,96.2022,29330.0
2024-07-30 15:30:00,98.92,99.5,98.87,99.35,123846.0,96.1828,96.7468,96.1342,96.6009,123846.0
2024-07-31 09:30:00,99.19,100.03,99.04,99.47,34497.0,96.4453,97.2621,96.2995,96.7176,34497.0
2024-07-31 10:00:00,99.51,99.69,99.15,99.43,20739.0,96.7565,96.9315,96.4064,96.6787,20739.0
2024-07-31 10:30:00,99.44,99.8,99.44,99.78,22791.0,96.6884,97.0385,96.6884,97.019,22791.0
2024-07-31 11:00:00,99.78,100.32,99.69,100.06,40660.0,97.019,97.5441,96.9315,97.2913,40660.0
2024-07-31 11:30:00,100.11,100.35,100.05,100.35,15524.0,97.3399,97.5732,97.2815,97.5732,15524.0
2024-07-31 12:00:00,100.31,100.51,100.27,100.42,19503.0,97.5343,97.7288,97.4954,97.6413,19503.0
2024-07-31 12:30:00,100.41,100.53,100.3,100.35,27385.0,97.6316,97.7483,97.5246,97.5732,27385.0
2024-07-31 13:00:00,100.3,100.58,100.27,100.53,18530.0,97.5246,97.7969,97.4954,97.7483,18530.0
2024-07-31 13:30:00,100.53,100.65,100.4,100.52,13821.0,97.7483,97.8649,97.6218,97.7385,13821.0
2024-07-31 14:00:00,100.51,101.61,100.0,101.57,98512.0,97.7288,98.7984,97.2329,98.7595,98512.0
2024-07-31 14:30:00,101.59,102.11,101.26,102.11,67290.0,98.7789,99.2845,98.4581,99.2845,67290.0
2024-07-31 15:00:00,102.11,102.42,101.73,101.88,68194.0,99.2845,99.586,98.915,99.0609,68194.0
2024-07-31 15:30:00,101.88,102.13,101.09,101.14,189085.0,99.0609,99.304,98.2928,98.3414,189085.0
2024-08-01 09:30:00,101.23,102.26,100.99,101.11,46328.0,98.4289,99.4304,98.1955,98.3122,46328.0
2024-08-01 10:00:00,100.98,101.16,99.9,100.0,30516.0,98.1858,98.3608,97.1357,97.2329,30516.0
2024-08-01 10:30:00,100.0,100.26,99.85,99.86,22197.0,97.2329,97.4857,97.0871,97.0968,22197.0
2024-08-01 11:00:00,99.86,100.18,99.7,99.76,29660.0,97.0968,97.4079,96.9412,96.9996,29660.0
2024-08-01 11:30:00,99.8,100.34,99.79,100.24,23712.0,97.0385,97.5635,97.0287,97.4663,23712.0
2024-08-01 12:00:00,100.18,100.7,100.09,100.43,61301.0,97.4079,97.9135,97.3204,97.651,61301.0
2024-08-01 12:30:00,100.31,100.61,99.97,100.58,185532.0,97.5343,97.826,97.2037,97.7969,185532.0
2024-08-01 13:00:00,100.56,100.56,99.99,100.22,64879.0,97.7774,97.7774,97.2232,97.4468,64879.0
2024-08-01 13:30:00,100.17,100.2,99.5,99.85,39184.0,97.3982,97.4274,96.7468,97.0871,39184.0
2024-08-01 14:00:00,99.91,99.91,99.2,99.2,21914.0,97.1454,97.1454,96.4551,96.4551,21914.0
2024-08-01 14:30:00,99.16,99.48,99.16,99.43,37486.0,96.4162,96.7273,96.4162,96.6787,37486.0
2024-08-01 15:00:00,99.39,99.67,99.25,99.67,54208.0,96.6398,96.912,96.5037,96.912,54208.0
2024-08-01 15:30:00,99.7,100.18,99.69,99.74,140509.0,96.9412,97.4079,96.9315,96.9801,140509.0
2024-08-02 09:30:00,98.28,98.28,97.02,97.08,61026.0,95.5605,95.5605,94.3354,94.3937,61026.0
2024-08-02 10:00:00,97.08,97.24,96.46,97.15,59058.0,94.3937,94.5493,93.7909,94.4618,59058.0
2024-08-02 10:30:00,97.16,97.35,96.5,96.54,19996.0,94.4715,94.6562,93.8298,93.8687,19996.0
2024-08-02 11:00:00,96.62,96.92,96.4,96.71,34585.0,93.9464,94.2381,93.7325,94.034,34585.0
2024-08-02 11:30:00,96.64,97.18,96.62,96.98,10375.0,93.9659,94.4909,93.9464,94.2965,10375.0
2024-08-02 12:00:00,96.97,96.98,96.7,96.88,9317.0,94.2868,94.2965,94.0242,94.1993,9317.0
2024-08-02 12:30:00,96.88,97.05,96.65,96.91,9624.0,94.1993,94.3645,93.9756,94.2284,9624.0
2024-08-02 13:00:00,96.92,97.17,96.63,97.09,22095.0,94.2381,94.4812,93.9562,94.4034,22095.0
2024-08-02 13:30:00,97.18,97.18,96.89,97.0,24270.0,94.4909,94.4909,94.209,94.3159,24270.0
2024-08-02 14:00:00,97.0,97.32,96.99,97.29,14889.0,94.3159,94.6271,94.3062,94.5979,14889.0
2024-08-02 14:30:00,97.3,97.49,97.13,97.32,28588.0,94.6076,94.7924,94.4423,94.6271,28588.0
2024-08-02 15:00:00,97.29,97.45,97.11,97.44,23704.0,94.5979,94.7535,94.4229,94.7438,23704.0
2024-08-02 15:30:00,97.47,97.47,96.56,96.71,88319.0,94.7729,94.7729,93.8881,94.034,88319.0
2024-08-05 09:30:00,92.94,94.24,92.78,93.79,54815.0,90.3683,91.6323,90.2127,91.1948,54815.0
2024-08-05 10:00:00,93.78,95.07,93.7,94.45,54404.0,91.185,92.4393,91.1072,91.8365,54404.0
2024-08-05 10:30:00,94.52,95.25,94.5,94.92,67648.0,91.9046,92.6144,91.8851,92.2935,67648.0
2024-08-05 11:00:00,94.96,95.35,94.75,95.19,56868.0,92.3324,92.7116,92.1282,92.556,56868.0
2024-08-05 11:30:00,95.2,95.8,95.15,95.47,16064.0,92.5657,93.1491,92.5171,92.8283,16064.0
2024-08-05 12:00:00,95.47,96.08,95.43,96.08,12543.0,92.8283,93.4214,92.7894,93.4214,12543.0
2024-08-05 12:30:00,96.03,96.18,95.36,95.5,18328.0,93.3728,93.5186,92.7213,92.8574,18328.0
2024-08-05 13:00:00,95.43,95.63,95.31,95.47,11769.0,92.7894,92.9838,92.6727,92.8283,11769.0
2024-08-05 13:30:00,95.47,95.71,95.37,95.53,9649.0,92.8283,93.0616,92.731,92.8866,9649.0
2024-08-05 14:00:00,95.45,95.74,95.33,95.71,14461.0,92.8088,93.0908,92.6921,93.0616,14461.0
2024-08-05 14:30:00,95.7,95.9,95.32,95.75,28286.0,93.0519,93.2464,92.6824,93.1005,28286.0
2024-08-05 15:00:00,95.77,95.97,95.54,95.55,70855.0,93.12,93.3144,92.8963,92.9061,70855.0
2024-08-05 15:30:00,95.55,95.55,95.04,95.31,145047.0,92.9061,92.9061,92.4102,92.6727,145047.0
2024-08-06 09:30:00,94.0,96.13,93.9,96.13,63971.0,91.3989,93.47,91.3017,93.47,63971.0
2024-08-06 10:00:00,96.07,96.3,95.91,96.08,21557.0,93.4117,93.6353,93.2561,93.4214,21557.0
2024-08-06 10:30:00,96.06,96.63,95.85,96.15,23546.0,93.4019,93.9562,93.1978,93.4895,23546.0
2024-08-06 11:00:00,96.09,96.09,95.16,95.49,33213.0,93.4311,93.4311,92.5268,92.8477,33213.0
2024-08-06 11:30:00,95.54,96.15,95.54,96.02,73084.0,92.8963,93.4895,92.8963,93.363,73084.0
2024-08-06 12:00:00,96.05,96.33,96.03,96.11,16907.0,93.3922,93.6645,93.3728,93.4506,16907.0
2024-08-06 12:30:00,96.11,96.27,95.91,96.17,31398.0,93.4506,93.6061,93.2561,93.5089,31398.0
2024-08-06 13:00:00,96.16,96.28,96.07,96.12,17672.0,93.4992,93.6159,93.4117,93.4603,17672.0
2024-08-06 13:30:00,96.12,96.26,96.03,96.25,18569.0,93.4603,93.5964,93.3728,93.5867,18569.0
2024-08-06 14:00:00,96.29,96.56,96.16,96.56,11747.0,93.6256,93.8881,93.4992,93.8881,11747.0
2024-08-06 14:30:00,96.56,96.82,96.51,96.52,25882.0,93.8881,94.1409,93.8395,93.8492,25882.0
2024-08-06 15:00:00,96.43,96.64,96.09,96.51,26812.0,93.7617,93.9659,93.4311,93.8395,26812.0
2024-08-06 15:30:00,96.46,96.58,95.58,95.87,97328.0,93.7909,93.9076,92.9352,93.2172,97328.0
2024-08-07 09:30:00,97.42,97.42,96.5,97.07,37134.0,94.7243,94.7243,93.8298,94.384,37134.0
2024-08-07 10:00:00,97.03,97.03,95.82,95.82,25886.0,94.3451,94.3451,93.1686,93.1686,25886.0
2024-08-07 10:30:00,95.78,95.92,95.45,95.52,29771.0,93.1297,93.2658,92.8088,92.8769,29771.0
2024-08-07 11:00:00,95.55,95.57,94.97,95.23,53282.0,92.9061,92.9255,92.3421,92.5949,53282.0
2024-08-07 11:30:00,95.26,95.62,95.18,95.54,42010.0,92.6241,92.9741,92.5463,92.8963,42010.0
2024-08-07 12:00:00,95.49,96.03,95.2,95.98,24191.0,92.8477,93.3728,92.5657,93.3242,24191.0
2024-08-07 12:30:00,95.9,96.11,95.7,95.84,23095.0,93.2464,93.4506,93.0519,93.188,23095.0
2024-08-07 13:00:00,95.87,96.02,95.54,95.71,26790.0,93.2172,93.363,92.8963,93.0616,26790.0
2024-08-07 13:30:00,95.83,95.87,95.15,95.36,21931.0,93.1783,93.2172,92.5171,92.7213,21931.0
2024-08-07 14:00:00,95.37,95.37,94.83,95.09,17428.0,92.731,92.731,92.206,92.4588,17428.0
2024-08-07 14:30:00,95.09,95.13,94.73,95.03,29575.0,92.4588,92.4977,92.1087,92.4004,29575.0
2024-08-07 15:00:00,95.06,95.4,94.91,94.98,34341.0,92.4296,92.7602,92.2838,92.3518,34341.0
2024-08-07 15:30:00,94.99,95.11,94.48,94.68,132246.0,92.3615,92.4782,91.8657,92.0601,132246.0
2024-08-08 09:30:00,95.33,95.66,94.83,95.41,25023.0,92.6921,93.013,92.206,92.7699,25023.0
2024-08-08 10:00:00,95.49,95.51,94.8,95.17,20897.0,92.8477,92.8672,92.1768,92.5366,20897.0
2024-08-08 10:30:00,95.14,95.25,94.91,95.09,15736.0,92.5074,92.6144,92.2838,92.4588,15736.0
2024-08-08 11:00:00,95.09,95.11,94.66,94.78,17755.0,92.4588,92.4782,92.0407,92.1574,17755.0
2024-08-08 11:30:00,94.78,94.94,94.71,94.71,7784.0,92.1574,92.3129,92.0893,92.0893,7784.0
2024-08-08 12:00:00,94.71,95.0,94.68,94.98,18010.0,92.0893,92.3713,92.0601,92.3518,18010.0
2024-08-08 12:30:00,94.94,94.98,94.72,94.82,11060.0,92.3129,92.3518,92.099,92.1963,11060.0
2024-08-08 13:00:00,94.81,95.29,94.61,95.28,12503.0,92.1865,92.6532,91.9921,92.6435,12503.0
2024-08-08 13:30:00,95.29,95.5,95.27,95.31,13720.0,92.6532,92.8574,92.6338,92.6727,13720.0
2024-08-08 14:00:00,95.31,95.68,95.31,95.6,13329.0,92.6727,93.0325,92.6727,92.9547,13329.0
2024-08-08 14:30:00,95.6,95.93,95.57,95.81,21440.0,92.9547,93.2755,92.9255,93.1589,21440.0
2024-08-08 15:00:00,95.83,95.87,95.59,95.65,76474.0,93.1783,93.2172,92.9449,93.0033,76474.0
2024-08-08 15:30:00,95.65,95.69,95.13,95.33,84325.0,93.0033,93.0422,92.4977,92.6921,84325.0
2024-08-09 09:30:00,95.18,95.64,95.1,95.52,25608.0,92.5463,92.9936,92.4685,92.8769,25608.0
2024-08-09 10:00:00,95.51,95.94,95.44,95.74,13701.0,92.8672,93.2853,92.7991,93.0908,13701.0
2024-08-09 10:30:00,95.74,95.74,95.12,95.5,15479.0,93.0908,93.0908,92.488,92.8574,15479.0
2024-08-09 11:00:00,95.56,95.75,95.2,95.2,13817.0,92.9158,93.1005,92.5657,92.5657,13817.0
2024-08-09 11:30:00,95.2,95.42,95.05,95.05,14431.0,92.5657,92.7797,92.4199,92.4199,14431.0
2024-08-09 12:00:00,95.08,95.32,95.08,95.25,10373.0,92.4491,92.6824,92.4491,92.6144,10373.0
2024-08-09 12:30:00,95.27,95.48,95.25,95.37,15271.0,92.6338,92.838,92.6144,92.731,15271.0
2024-08-09 13:00:00,95.37,95.58,95.32,95.51,12908.0,92.731,92.9352,92.6824,92.8672,12908.0
2024-08-09 13:30:00,95.55,95.64,95.14,95.25,13533.0,92.9061,92.9936,92.5074,92.6144,13533.0
2024-08-09 14:00:00,95.2,95.3,95.05,95.05,11375.0,92.5657,92.663,92.4199,92.4199,11375.0
2024-08-09 14:30:00,95.01,95.1,94.68,94.69,13719.0,92.381,92.4685,92.0601,92.0699,13719.0
2024-08-09 15:00:00,94.7,95.07,94.6,95.01,27088.0,92.0796,92.4393,91.9823,92.381,27088.0
2024-08-09 15:30:00,95.04,95.14,94.53,95.01,88246.0,92.4102,92.5074,91.9143,92.381,88246.0
2024-08-12 09:30:00,96.06,96.06,94.92,94.92,17022.0,93.4019,93.4019,92.2935,92.2935,17022.0
2024-08-12 10:00:00,95.07,95.77,94.99,95.68,15883.0,92.4393,93.12,92.3615,93.0325,15883.0
2024-08-12 10:30:00,95.7,95.79,95.56,95.7,9877.0,93.0519,93.1394,92.9158,93.0519,9877.0
2024-08-12 11:00:00,95.66,95.78,95.21,95.29,15025.0,93.013,93.1297,92.5755,92.6532,15025.0
2024-08-12 11:30:00,95.35,95.5,95.11,95.49,8045.0,92.7116,92.8574,92.4782,92.8477,8045.0
2024-08-12 12:00:00,95.55,95.59,95.33,95.42,6087.0,92.9061,92.9449,92.6921,92.7797,6087.0
2024-08-12 12:30:00,95.41,95.59,95.19,95.19,7967.0,92.7699,92.9449,92.556,92.556,7967.0
2024-08-12 13:00:00,95.19,95.49,95.07,95.17,11350.0,92.556,92.8477,92.4393,92.5366,11350.0
2024-08-12 13:30:00,95.26,95.31,95.06,95.14,6207.0,92.6241,92.6727,92.4296,92.5074,6207.0
2024-08-12 14:00:00,95.14,95.27,95.14,95.16,8455.0,92.5074,92.6338,92.5074,92.5268,8455.0
2024-08-12 14:30:00,95.16,95.26,95.06,95.23,10373.0,92.5268,92.6241,92.4296,92.5949,10373.0
2024-08-12 15:00:00,95.23,95.25,95.08,95.11,16209.0,92.5949,92.6144,92.4491,92.4782,16209.0
2024-08-12 15:30:00,95.09,95.09,94.56,94.71,84540.0,92.4588,92.4588,91.9434,92.0893,84540.0
2024-08-13 09:30:00,94.94,96.48,94.83,96.17,31125.0,92.3129,93.8103,92.206,93.5089,31125.0
2024-08-13 10:00:00,96.1,96.5,95.97,96.41,31079.0,93.4408,93.8298,93.3144,93.7423,31079.0
2024-08-13 10:30:00,96.43,96.8,96.17,96.78,24448.0,93.7617,94.1215,93.5089,94.102,24448.0
2024-08-13 11:00:00,96.78,97.13,96.72,96.75,50186.0,94.102,94.4423,94.0437,94.0728,50186.0
2024-08-13 11:30:00,96.75,96.94,96.61,96.77,9018.0,94.0728,94.2576,93.9367,94.0923,9018.0
2024-08-13 12:00:00,96.85,97.32,96.85,97.09,12721.0,94.1701,94.6271,94.1701,94.4034,12721.0
2024-08-13 12:30:00,97.06,97.39,97.01,97.19,11075.0,94.3743,94.6951,94.3257,94.5007,11075.0
2024-08-13 13:00:00,97.2,97.29,97.08,97.08,9697.0,94.5104,94.5979,94.3937,94.3937,9697.0
2024-08-13 13:30:00,97.03,97.22,96.92,97.2,9051.0,94.3451,94.5298,94.2381,94.5104,9051.0
2024-08-13 14:00:00,97.17,97.36,97.1,97.3,17323.0,94.4812,94.666,94.4132,94.6076,17323.0
2024-08-13 14:30:00,97.29,97.57,97.22,97.41,15069.0,94.5979,94.8702,94.5298,94.7146,15069.0
2024-08-13 15:00:00,97.41,97.49,97.21,97.47,19355.0,94.7146,94.7924,94.5201,94.7729,19355.0
2024-08-13 15:30:00,97.48,97.69,97.27,97.38,79384.0,94.7826,94.9868,94.5785,94.6854,79384.0
2024-08-14 09:30:00,97.84,98.45,97.43,97.44,24308.0,95.1327,95.7258,94.734,94.7438,24308.0
2024-08-14 10:00:00,97.35,97.69,97.26,97.61,19084.0,94.6562,94.9868,94.5687,94.9091,19084.0
2024-08-14 10:30:00,97.66,97.89,97.41,97.89,11652.0,94.9577,95.1813,94.7146,95.1813,11652.0
2024-08-14 11:00:00,97.89,98.06,97.65,97.93,46460.0,95.1813,95.3466,94.9479,95.2202,46460.0
2024-08-14 11:30:00,97.93,98.4,97.92,98.4,9284.0,95.2202,95.6772,95.2105,95.6772,9284.0
2024-08-14 12:00:00,98.42,98.45,97.84,97.85,11944.0,95.6966,95.7258,95.1327,95.1424,11944.0
2024-08-14 12:30:00,97.85,98.01,97.66,97.81,21242.0,95.1424,95.298,94.9577,95.1035,21242.0
2024-08-14 13:00:00,97.73,97.75,97.45,97.56,10499.0,95.0257,95.0452,94.7535,94.8604,10499.0
2024-08-14 13:30:00,97.44,97.75,97.38,97.75,210082.0,94.7438,95.0452,94.6854,95.0452,210082.0
2024-08-14 14:00:00,97.74,97.74,97.6,97.72,10225.0,95.0355,95.0355,94.8993,95.016,10225.0
2024-08-14 14:30:00,97.67,97.73,97.57,97.69,9046.0,94.9674,95.0257,94.8702,94.9868,9046.0
2024-08-14 15:00:00,97.7,97.77,97.38,97.38,28732.0,94.9966,95.0646,94.6854,94.6854,28732.0
2024-08-14 15:30:00,97.32,97.47,97.1,97.1,67215.0,94.6271,94.7729,94.4132,94.4132,67215.0
2024-08-15 09:30:00,97.97,99.52,97.97,98.72,44133.0,95.2591,96.7662,95.2591,95.9883,44133.0
2024-08-15 10:00:00,98.79,99.14,98.67,99.11,23441.0,96.0564,96.3967,95.9397,96.3675,23441.0
2024-08-15 10:30:00,99.14,99.24,98.84,99.02,11261.0,96.3967,96.4939,96.105,96.28,11261.0
2024-08-15 11:00:00,98.97,99.44,98.93,99.23,20827.0,96.2314,96.6884,96.1925,96.4842,20827.0
2024-08-15 11:30:00,99.23,99.87,99.2,99.59,23634.0,96.4842,97.1065,96.4551,96.8343,23634.0
2024-08-15 12:00:00,99.58,99.77,99.33,99.56,12572.0,96.8245,97.0093,96.5815,96.8051,12572.0
2024-08-15 12:30:00,99.5,99.82,99.49,99.82,8147.0,96.7468,97.0579,96.737,97.0579,8147.0
2024-08-15 13:00:00,99.82,99.89,99.53,99.8,9361.0,97.0579,97.126,96.7759,97.0385,9361.0
2024-08-15 13:30:00,99.79,100.0,99.72,99.8,22519.0,97.0287,97.2329,96.9607,97.0385,22519.0
2024-08-15 14:00:00,99.76,99.83,99.17,99.35,5924.0,96.9996,97.0676,96.4259,96.6009,5924.0
2024-08-15 14:30:00,99.34,99.62,99.24,99.54,8136.0,96.5912,96.8634,96.4939,96.7856,8136.0
2024-08-15 15:00:00,99.52,99.52,99.16,99.43,14326.0,96.7662,96.7662,96.4162,96.6787,14326.0
2024-08-15 15:30:00,99.43,99.69,99.33,99.69,72136.0,96.6787,96.9315,96.5815,96.9315,72136.0
2024-08-16 09:30:00,99.6,99.95,99.53,99.94,19686.0,96.844,97.1843,96.7759,97.1746,19686.0
2024-08-16 10:00:00,100.01,100.12,99.53,99.58,13367.0,97.2426,97.3496,96.7759,96.8245,13367.0
2024-08-16 10:30:00,99.6,99.68,99.48,99.48,9377.0,96.844,96.9218,96.7273,96.7273,9377.0
2024-08-16 11:00:00,99.49,99.75,99.49,99.73,20501.0,96.737,96.9898,96.737,96.9704,20501.0
2024-08-16 11:30:00,99.75,100.12,99.74,99.98,14858.0,96.9898,97.3496,96.9801,97.2135,14858.0
2024-08-16 12:00:00,99.98,99.98,99.72,99.82,9515.0,97.2135,97.2135,96.9607,97.0579,9515.0
2024-08-16 12:30:00,99.87,100.11,99.81,100.05,10754.0,97.1065,97.3399,97.0482,97.2815,10754.0
2024-08-16 13:00:00,100.04,100.05,99.8,99.9,6967.0,97.2718,97.2815,97.0385,97.1357,6967.0
2024-08-16 13:30:00,99.9,100.0,99.82,99.93,6795.0,97.1357,97.2329,97.0579,97.1649,6795.0
2024-08-16 14:00:00,99.92,99.92,99.76,99.92,12684.0,97.1551,97.1551,96.9996,97.1551,12684.0
2024-08-16 14:30:00,99.94,100.01,99.87,100.01,12364.0,97.1746,97.2426,97.1065,97.2426,12364.0
2024-08-16 15:00:00,100.01,100.18,99.88,100.14,24445.0,97.2426,97.4079,97.1162,97.369,24445.0
2024-08-16 15:30:00,100.13,100.21,99.93,99.95,100501.0,97.3593,97.4371,97.1649,97.1843,100501.0
2024-08-19 09:30:00,100.69,101.04,100.12,100.44,80208.0,97.9038,98.2441,97.3496,97.6607,80208.0
2024-08-19 10:00:00,100.44,101.28,100.26,101.2,49344.0,97.6607,98.4775,97.4857,98.3997,49344.0
2024-08-19 10:30:00,101.2,101.74,101.2,101.57,14587.0,98.3997,98.9248,98.3997,98.7595,14587.0
2024-08-19 11:00:00,101.54,101.8,101.54,101.78,19466.0,98.7303,98.9831,98.7303,98.9637,19466.0
2024-08-19 11:30:00,101.79,101.89,101.48,101.58,9007.0,98.9734,99.0706,98.672,98.7692,9007.0
2024-08-19 12:00:00,101.54,101.65,101.46,101.56,5165.0,98.7303,98.8373,98.6525,98.7498,5165.0
2024-08-19 12:30:00,101.57,101.57,101.3,101.3,3571.0,98.7595,98.7595,98.4969,98.4969,3571.0
2024-08-19 13:00:00,101.29,101.42,101.24,101.31,7404.0,98.4872,98.6136,98.4386,98.5067,7404.0
2024-08-19 13:30:00,101.25,101.53,101.25,101.53,8491.0,98.4483,98.7206,98.4483,98.7206,8491.0
2024-08-19 14:00:00,101.53,101.67,101.47,101.59,6782.0,98.7206,98.8567,98.6622,98.7789,6782.0
2024-08-19 14:30:00,101.6,101.67,101.55,101.58,7485.0,98.7886,98.8567,98.74,98.7692,7485.0
2024-08-19 15:00:00,101.61,101.69,101.51,101.63,6439.0,98.7984,98.8762,98.7011,98.8178,6439.0
2024-08-19 15:30:00,101.62,101.74,101.38,101.74,54916.0,98.8081,98.9248,98.5747,98.9248,54916.0
2024-08-20 09:30:00,101.78,102.17,101.62,102.17,8067.0,98.9637,99.3429,98.8081,99.3429,8067.0
2024-08-20 10:00:00,102.13,102.19,101.66,101.67,7074.0,99.304,99.3623,98.847,98.8567,7074.0
2024-08-20 10:30:00,101.76,102.15,101.73,102.12,12730.0,98.9442,99.3234,98.915,99.2943,12730.0
2024-08-20 11:00:00,102.0,102.05,101.55,101.64,24093.0,99.1776,99.2262,98.74,98.8275,24093.0
2024-08-20 11:30:00,101.65,101.74,101.42,101.67,11824.0,98.8373,98.9248,98.6136,98.8567,11824.0
2024-08-20 12:00:00,101.61,101.64,101.02,101.02,105027.0,98.7984,98.8275,98.2247,98.2247,105027.0
2024-08-20 12:30:00,101.03,101.18,100.76,100.76,25009.0,98.2344,98.3803,97.9719,97.9719,25009.0
2024-08-20 13:00:00,100.83,100.89,100.72,100.73,5224.0,98.04,98.0983,97.933,97.9427,5224.0
2024-08-20 13:30:00,100.7,101.03,100.67,100.98,13250.0,97.9135,98.2344,97.8844,98.1858,13250.0
2024-08-20 14:00:00,101.0,101.09,100.97,100.98,11386.0,98.2052,98.2928,98.1761,98.1858,11386.0
2024-08-20 14:30:00,100.97,101.11,100.92,100.92,7889.0,98.1761,98.3122,98.1275,98.1275,7889.0
2024-08-20 15:00:00,100.89,100.95,100.82,100.84,6855.0,98.0983,98.1566,98.0302,98.0497,6855.0
2024-08-20 15:30:00,100.84,100.92,100.65,100.66,48581.0,98.0497,98.1275,97.8649,97.8747,48581.0
2024-08-21 09:30:00,101.8,101.89,101.52,101.74,13346.0,98.9831,99.0706,98.7109,98.9248,13346.0
2024-08-21 10:00:00,101.71,102.07,101.71,101.93,19409.0,98.8956,99.2456,98.8956,99.1095,19409.0
2024-08-21 10:30:00,101.92,102.14,101.75,102.11,19506.0,99.0998,99.3137,98.9345,99.2845,19506.0
2024-08-21 11:00:00,101.92,102.06,101.48,101.63,22015.0,99.0998,99.2359,98.672,98.8178,22015.0
2024-08-21 11:30:00,101.59,101.81,101.28,101.44,28556.0,98.7789,98.9928,98.4775,98.6331,28556.0
2024-08-21 12:00:00,101.47,101.48,101.2,101.34,26796.0,98.6622,98.672,98.3997,98.5358,26796.0
2024-08-21 12:30:00,101.34,101.63,101.34,101.57,8978.0,98.5358,98.8178,98.5358,98.7595,8978.0
2024-08-21 13:00:00,101.57,101.69,101.5,101.63,6778.0,98.7595,98.8762,98.6914,98.8178,6778.0
2024-08-21 13:30:00,101.66,101.7,101.56,101.6,8486.0,98.847,98.8859,98.7498,98.7886,8486.0
2024-08-21 14:00:00,101.52,101.66,101.39,101.65,7897.0,98.7109,98.847,98.5845,98.8373,7897.0
2024-08-21 14:30:00,101.68,102.02,101.65,101.88,13655.0,98.8664,99.197,98.8373,99.0609,13655.0
2024-08-21 15:00:00,101.95,101.96,101.51,101.7,15912.0,99.129,99.1387,98.7011,98.8859,15912.0
2024-08-21 15:30:00,101.7,101.93,101.53,101.91,79919.0,98.8859,99.1095,98.7206,99.0901,79919.0
2024-08-22 09:30:00,101.23,101.65,100.83,101.17,34597.0,98.4289,98.8373,98.04,98.3705,34597.0
2024-08-22 10:00:00,101.14,101.39,100.52,100.59,11131.0,98.3414,98.5845,97.7385,97.8066,11131.0
2024-08-22 10:30:00,100.57,100.74,100.48,100.48,8719.0,97.7871,97.9524,97.6996,97.6996,8719.0
2024-08-22 11:00:00,100.62,100.64,100.31,100.39,11479.0,97.8358,97.8552,97.5343,97.6121,11479.0
2024-08-22 11:30:00,100.39,100.44,100.18,100.35,5434.0,97.6121,97.6607,97.4079,97.5732,5434.0
2024-08-22 12:00:00,100.35,100.43,100.24,100.39,5522.0,97.5732,97.651,97.4663,97.6121,5522.0
2024-08-22 12:30:00,100.45,100.45,100.12,100.19,4799.0,97.6705,97.6705,97.3496,97.4177,4799.0
2024-08-22 13:00:00,100.2,100.23,99.93,99.95,6429.0,97.4274,97.4566,97.1649,97.1843,6429.0
2024-08-22 13:30:00,99.91,99.91,99.49,99.49,5661.0,97.1454,97.1454,96.737,96.737,5661.0
2024-08-22 14:00:00,99.49,99.74,99.45,99.7,7218.0,96.737,96.9801,96.6981,96.9412,7218.0
2024-08-22 14:30:00,99.7,99.86,99.55,99.75,10712.0,96.9412,97.0968,96.7954,96.9898,10712.0
2024-08-22 15:00:00,99.77,100.19,99.77,99.96,16205.0,97.0093,97.4177,97.0093,97.194,16205.0
2024-08-22 15:30:00,99.98,99.98,99.39,99.41,84148.0,97.2135,97.2135,96.6398,96.6592,84148.0
2024-08-23 09:30:00,100.71,100.84,100.44,100.83,12877.0,97.9233,98.0497,97.6607,98.04,12877.0
2024-08-23 10:00:00,100.84,102.27,100.84,102.19,95822.0,98.0497,99.4401,98.0497,99.3623,95822.0
2024-08-23 10:30:00,102.05,102.22,101.75,102.04,22373.0,99.2262,99.3915,98.9345,99.2165,22373.0
2024-08-23 11:00:00,102.05,102.81,102.01,102.74,54825.0,99.2262,99.9652,99.1873,99.8971,54825.0
2024-08-23 11:30:00,102.74,102.87,102.31,102.33,18978.0,99.8971,100.0235,99.479,99.4984,18978.0
2024-08-23 12:00:00,102.34,102.34,101.56,101.65,8423.0,99.5082,99.5082,98.7498,98.8373,8423.0
2024-08-23 12:30:00,101.7,101.79,101.51,101.71,6413.0,98.8859,98.9734,98.7011,98.8956,6413.0
2024-08-23 13:00:00,101.68,102.35,101.67,102.35,14777.0,98.8664,99.5179,98.8567,99.5179,14777.0
2024-08-23 13:30:00,102.36,102.44,102.0,102.11,13645.0,99.5276,99.6054,99.1776,99.2845,13645.0
2024-08-23 14:00:00,102.07,102.07,101.73,101.81,10713.0,99.2456,99.2456,98.915,98.9928,10713.0
2024-08-23 14:30:00,101.75,101.82,101.62,101.66,8957.0,98.9345,99.0026,98.8081,98.847,8957.0
2024-08-23 15:00:00,101.66,101.85,101.61,101.81,16032.0,98.847,99.0317,98.7984,98.9928,16032.0
2024-08-23 15:30:00,101.79,102.13,101.75,102.07,138438.0,98.9734,99.304,98.9345,99.2456,138438.0
2024-08-26 09:30:00,101.94,102.08,101.43,101.96,22924.0,99.1192,99.2554,98.6233,99.1387,22924.0
2024-08-26 10:00:00,102.01,102.77,101.82,102.76,13794.0,99.1873,99.9263,99.0026,99.9165,13794.0
2024-08-26 10:30:00,102.76,102.84,102.4,102.4,13718.0,99.9165,99.9943,99.5665,99.5665,13718.0
2024-08-26 11:00:00,102.36,102.53,101.99,102.05,20527.0,99.5276,99.6929,99.1679,99.2262,20527.0
2024-08-26 11:30:00,102.05,102.1,101.78,101.93,8840.0,99.2262,99.2748,98.9637,99.1095,8840.0
2024-08-26 12:00:00,102.0,102.23,101.96,102.12,22221.0,99.1776,99.4012,99.1387,99.2943,22221.0
2024-08-26 12:30:00,102.1,102.18,102.04,102.12,7072.0,99.2748,99.3526,99.2165,99.2943,7072.0
2024-08-26 13:00:00,102.13,102.27,101.81,101.91,11544.0,99.304,99.4401,98.9928,99.0901,11544.0
2024-08-26 13:30:00,101.75,101.83,101.59,101.69,13522.0,98.9345,99.0123,98.7789,98.8762,13522.0
2024-08-26 14:00:00,101.64,101.8,101.6,101.8,10583.0,98.8275,98.9831,98.7886,98.9831,10583.0
2024-08-26 14:30:00,101.8,101.98,101.76,101.87,10211.0,98.9831,99.1581,98.9442,99.0512,10211.0
2024-08-26 15:00:00,101.92,101.92,101.61,101.77,14131.0,99.0998,99.0998,98.7984,98.9539,14131.0
2024-08-26 15:30:00,101.71,101.73,101.35,101.37,107495.0,98.8956,98.915,98.5456,98.565,107495.0
2024-08-27 09:30:00,101.81,101.81,101.11,101.11,10939.0,98.9928,98.9928,98.3122,98.3122,10939.0
2024-08-27 10:00:00,101.11,101.56,101.06,101.55,8823.0,98.3122,98.7498,98.2636,98.74,8823.0
2024-08-27 10:30:00,101.63,101.78,101.56,101.56,6444.0,98.8178,98.9637,98.7498,98.7498,6444.0
2024-08-27 11:00:00,101.61,101.7,101.4,101.42,17123.0,98.7984,98.8859,98.5942,98.6136,17123.0
2024-08-27 11:30:00,101.31,101.43,101.06,101.42,2821.0,98.5067,98.6233,98.2636,98.6136,2821.0
2024-08-27 12:00:00,101.5,101.7,101.36,101.41,3866.0,98.6914,98.8859,98.5553,98.6039,3866.0
2024-08-27 12:30:00,101.25,101.34,101.06,101.26,1868.0,98.4483,98.5358,98.2636,98.4581,1868.0
2024-08-27 13:00:00,101.17,101.33,101.16,101.33,3768.0,98.3705,98.5261,98.3608,98.5261,3768.0
2024-08-27 13:30:00,101.49,101.64,101.42,101.53,3863.0,98.6817,98.8275,98.6136,98.7206,3863.0
2024-08-27 14:00:00,101.53,101.58,101.39,101.46,4903.0,98.7206,98.7692,98.5845,98.6525,4903.0
2024-08-27 14:30:00,101.44,101.68,101.36,101.68,4469.0,98.6331,98.8664,98.5553,98.8664,4469.0
2024-08-27 15:00:00,101.58,101.67,101.56,101.61,3806.0,98.7692,98.8567,98.7498,98.7984,3806.0
2024-08-27 15:30:00,101.56,101.82,101.47,101.48,47943.0,98.7498,99.0026,98.6622,98.672,47943.0
2024-08-28 09:30:00,100.91,101.31,100.91,101.04,34510.0,98.1177,98.5067,98.1177,98.2441,34510.0
2024-08-28 10:00:00,100.97,101.14,100.83,100.96,8382.0,98.1761,98.3414,98.04,98.1664,8382.0
2024-08-28 10:30:00,100.98,101.14,100.88,101.02,11925.0,98.1858,98.3414,98.0886,98.2247,11925.0
2024-08-28 11:00:00,100.95,101.01,100.88,100.94,9652.0,98.1566,98.215,98.0886,98.1469,9652.0
2024-08-28 11:30:00,100.89,101.03,100.83,101.01,4219.0,98.0983,98.2344,98.04,98.215,4219.0
2024-08-28 12:00:00,100.98,100.98,100.67,100.72,5756.0,98.1858,98.1858,97.8844,97.933,5756.0
2024-08-28 12:30:00,100.75,101.18,100.75,101.18,3609.0,97.9622,98.3803,97.9622,98.3803,3609.0
2024-08-28 13:00:00,101.11,101.15,100.89,100.89,10218.0,98.3122,98.3511,98.0983,98.0983,10218.0
2024-08-28 13:30:00,100.89,101.05,100.47,100.47,10754.0,98.0983,98.2539,97.6899,97.6899,10754.0
2024-08-28 14:00:00,100.44,100.69,100.35,100.47,7804.0,97.6607,97.9038,97.5732,97.6899,7804.0
2024-08-28 14:30:00,100.47,101.09,100.45,101.01,21462.0,97.6899,98.2928,97.6705,98.215,21462.0
2024-08-28 15:00:00,101.01,101.18,100.97,101.08,28640.0,98.215,98.3803,98.1761,98.283,28640.0
2024-08-28 15:30:00,101.05,101.07,100.72,100.92,129147.0,98.2539,98.2733,97.933,98.1275,129147.0
2024-08-29 09:30:00,101.84,101.84,100.46,100.8,46197.0,99.022,99.022,97.6802,98.0108,46197.0
2024-08-29 10:00:00,100.92,101.68,100.89,101.62,82256.0,98.1275,98.8664,98.0983,98.8081,82256.0
2024-08-29 10:30:00,101.62,102.04,101.61,101.81,83322.0,98.8081,99.2165,98.7984,98.9928,83322.0
2024-08-29 11:00:00,101.77,102.04,101.67,101.79,56350.0,98.9539,99.2165,98.8567,98.9734,56350.0
2024-08-29 11:30:00,101.78,102.35,101.78,102.24,76599.0,98.9637,99.5179,98.9637,99.4109,76599.0
2024-08-29 12:00:00,102.26,102.47,102.08,102.11,11678.0,99.4304,99.6346,99.2554,99.2845,11678.0
2024-08-29 12:30:00,102.11,102.5,102.1,102.5,6207.0,99.2845,99.6637,99.2748,99.6637,6207.0
2024-08-29 13:00:00,102.42,102.48,102.21,102.22,11029.0,99.586,99.6443,99.3818,99.3915,11029.0
2024-08-29 13:30:00,102.21,102.54,102.2,102.46,6907.0,99.3818,99.7026,99.372,99.6248,6907.0
2024-08-29 14:00:00,102.46,102.51,102.22,102.22,8872.0,99.6248,99.6735,99.3915,99.3915,8872.0
2024-08-29 14:30:00,102.23,102.26,101.57,101.83,11041.0,99.4012,99.4304,98.7595,99.0123,11041.0
2024-08-29 15:00:00,101.82,102.04,101.6,101.96,14832.0,99.0026,99.2165,98.7886,99.1387,14832.0
2024-08-29 15:30:00,101.98,101.99,101.09,101.12,165997.0,99.1581,99.1679,98.2928,98.3219,165997.0
2024-08-30 09:30:00,101.69,102.17,101.49,101.75,22628.0,98.8762,99.3429,98.6817,98.9345,22628.0
2024-08-30 10:00:00,101.61,101.91,101.37,101.45,8238.0,98.7984,99.0901,98.565,98.6428,8238.0
2024-08-30 10:30:00,101.52,101.77,101.43,101.43,16138.0,98.7109,98.9539,98.6233,98.6233,16138.0
2024-08-30 11:00:00,101.42,101.49,101.11,101.3,13295.0,98.6136,98.6817,98.3122,98.4969,13295.0
2024-08-30 11:30:00,101.22,101.22,100.69,101.01,9496.0,98.4192,98.4192,97.9038,98.215,9496.0
2024-08-30 12:00:00,100.98,101.25,100.89,100.91,5410.0,98.1858,98.4483,98.0983,98.1177,5410.0
2024-08-30 12:30:00,100.92,101.22,100.71,101.22,6632.0,98.1275,98.4192,97.9233,98.4192,6632.0
2024-08-30 13:00:00,101.29,101.29,101.08,101.12,900.0,98.4872,98.4872,98.283,98.3219,900.0
2024-08-30 13:30:00,101.19,101.57,101.19,101.57,10351.0,98.39,98.7595,98.39,98.7595,10351.0
2024-08-30 14:00:00,101.51,102.0,101.51,101.92,15927.0,98.7011,99.1776,98.7011,99.0998,15927.0
2024-08-30 14:30:00,101.86,102.09,101.85,101.96,13263.0,99.0415,99.2651,99.0317,99.1387,13263.0
2024-08-30 15:00:00,102.0,102.17,101.87,102.15,13084.0,99.1776,99.3429,99.0512,99.3234,13084.0
2024-08-30 15:30:00,102.15,102.62,102.12,102.53,74479.0,99.3234,99.7804,99.2943,99.6929,74479.0
2024-09-03 09:30:00,102.77,102.77,100.77,101.12,32303.0,99.9263,99.9263,97.9816,98.3219,32303.0
2024-09-03 10:00:00,101.03,101.07,100.44,100.62,5326.0,98.2344,98.2733,97.6607,97.8358,5326.0
2024-09-03 10:30:00,100.6,100.61,100.04,100.16,8932.0,97.8163,97.826,97.2718,97.3885,8932.0
2024-09-03 11:00:00,100.18,100.61,100.08,100.59,15796.0,97.4079,97.826,97.3107,97.8066,15796.0
2024-09-03 11:30:00,100.58,100.58,100.3,100.34,1856.0,97.7969,97.7969,97.5246,97.5635,1856.0
2024-09-03 12:00:00,100.38,100.48,100.32,100.39,5738.0,97.6024,97.6996,97.5441,97.6121,5738.0
2024-09-03 12:30:00,100.38,100.38,99.9,99.97,14005.0,97.6024,97.6024,97.1357,97.2037,14005.0
2024-09-03 13:00:00,99.91,100.07,99.7,99.83,6167.0,97.1454,97.301,96.9412,97.0676,6167.0
2024-09-03 13:30:00,99.94,100.06,99.86,99.91,4054.0,97.1746,97.2913,97.0968,97.1454,4054.0
2024-09-03 14:00:00,99.82,100.04,99.82,99.84,3140.0,97.0579,97.2718,97.0579,97.0773,3140.0
2024-09-03 14:30:00,99.77,99.91,99.54,99.58,9866.0,97.0093,97.1454,96.7856,96.8245,9866.0
2024-09-03 15:00:00,99.53,100.04,99.51,99.83,18707.0,96.7759,97.2718,96.7565,97.0676,18707.0
2024-09-03 15:30:00,99.82,100.05,99.44,99.88,102336.0,97.0579,97.2815,96.6884,97.1162,102336.0
2024-09-04 09:30:00,98.97,99.28,98.26,98.96,30826.0,96.8852,97.1887,96.1902,96.8754,30826.0
2024-09-04 10:00:00,98.8,98.95,98.49,98.81,41379.0,96.7188,96.8656,96.4153,96.7286,41379.0
2024-09-04 10:30:00,98.87,99.61,98.69,99.42,17402.0,96.7873,97.5117,96.6111,97.3257,17402.0
2024-09-04 11:00:00,99.5,99.53,98.92,99.01,29470.0,97.404,97.4334,96.8363,96.9244,29470.0
2024-09-04 11:30:00,98.97,99.68,98.84,99.36,87947.0,96.8852,97.5802,96.7579,97.267,87947.0
2024-09-04 12:00:00,99.36,99.38,99.04,99.34,11640.0,97.267,97.2866,96.9537,97.2474,11640.0
2024-09-04 12:30:00,99.22,99.52,99.22,99.39,9140.0,97.1299,97.4236,97.1299,97.2964,9140.0
2024-09-04 13:00:00,99.34,99.52,99.28,99.45,6993.0,97.2474,97.4236,97.1887,97.3551,6993.0
2024-09-04 13:30:00,99.38,99.56,99.32,99.45,8533.0,97.2866,97.4628,97.2278,97.3551,8533.0
2024-09-04 14:00:00,99.44,99.91,99.4,99.81,9286.0,97.3453,97.8054,97.3061,97.7075,9286.0
2024-09-04 14:30:00,99.82,99.89,99.53,99.7,11115.0,97.7173,97.7858,97.4334,97.5998,11115.0
2024-09-04 15:00:00,99.67,100.0,99.52,99.98,20872.0,97.5705,97.8935,97.4236,97.8739,20872.0
2024-09-04 15:30:00,99.93,100.21,99.69,100.04,95528.0,97.825,98.0991,97.59,97.9327,95528.0
2024-09-05 09:30:00,101.07,101.33,100.48,101.16,48027.0,98.941,99.1955,98.3634,99.0291,48027.0
2024-09-05 10:00:00,101.16,101.73,99.87,99.99,27909.0,99.0291,99.5871,97.7662,97.8837,27909.0
2024-09-05 10:30:00,100.07,100.38,99.62,99.88,12398.0,97.962,98.2655,97.5215,97.776,12398.0
2024-09-05 11:00:00,99.84,99.89,99.37,99.69,19370.0,97.7369,97.7858,97.2768,97.59,19370.0
2024-09-05 11:30:00,99.68,99.71,99.25,99.28,11319.0,97.5802,97.6096,97.1593,97.1887,11319.0
2024-09-05 12:00:00,99.28,99.49,99.19,99.38,8472.0,97.1887,97.3943,97.1006,97.2866,8472.0
2024-09-05 12:30:00,99.4,99.57,99.21,99.56,9029.0,97.3061,97.4726,97.1201,97.4628,9029.0
2024-09-05 13:00:00,99.49,99.5,99.15,99.15,5203.0,97.3943,97.404,97.0614,97.0614,5203.0
2024-09-05 13:30:00,99.19,99.58,99.18,99.51,13212.0,97.1006,97.4824,97.0908,97.4138,13212.0
2024-09-05 14:00:00,99.56,99.75,99.28,99.28,11905.0,97.4628,97.6488,97.1887,97.1887,11905.0
2024-09-05 14:30:00,99.33,99.6,99.29,99.37,19036.0,97.2376,97.5019,97.1985,97.2768,19036.0
2024-09-05 15:00:00,99.4,99.4,99.05,99.29,58353.0,97.3061,97.3061,96.9635,97.1985,58353.0
2024-09-05 15:30:00,99.29,99.53,98.91,99.15,106013.0,97.1985,97.4334,96.8265,97.0614,106013.0
2024-09-06 09:30:00,99.36,99.36,98.49,98.72,57360.0,97.267,97.267,96.4153,96.6405,57360.0
2024-09-06 10:00:00,98.69,98.75,97.59,97.64,69578.0,96.6111,96.6698,95.5343,95.5832,69578.0
2024-09-06 10:30:00,97.71,98.05,96.96,97.14,29172.0,95.6517,95.9846,94.9175,95.0938,29172.0
2024-09-06 11:00:00,97.14,97.83,96.84,96.9,50331.0,95.0938,95.7692,94.8001,94.8588,50331.0
2024-09-06 11:30:00,96.85,96.89,96.42,96.53,18839.0,94.8099,94.849,94.3889,94.4966,18839.0
2024-09-06 12:00:00,96.48,96.64,96.34,96.46,15186.0,94.4477,94.6043,94.3106,94.4281,15186.0
2024-09-06 12:30:00,96.44,96.75,96.28,96.75,22639.0,94.4085,94.712,94.2519,94.712,22639.0
2024-09-06 13:00:00,96.67,97.28,96.6,97.0,16114.0,94.6337,95.2308,94.5651,94.9567,16114.0
2024-09-06 13:30:00,96.98,97.01,96.48,96.8,12418.0,94.9371,94.9665,94.4477,94.7609,12418.0
2024-09-06 14:00:00,96.78,96.86,96.34,96.49,25047.0,94.7413,94.8197,94.3106,94.4574,25047.0
2024-09-06 14:30:00,96.52,96.61,96.14,96.19,28363.0,94.4868,94.5749,94.1148,94.1638,28363.0
2024-09-06 15:00:00,96.25,96.55,96.21,96.37,40851.0,94.2225,94.5162,94.1833,94.34,40851.0
2024-09-06 15:30:00,96.37,96.37,95.85,96.02,150743.0,94.34,94.34,93.8309,93.9973,150743.0
2024-09-09 09:30:00,95.55,95.67,94.5,95.22,57108.0,93.5372,93.6547,92.5094,93.2142,57108.0
2024-09-09 10:00:00,95.24,96.33,95.21,96.17,93552.0,93.2338,94.3008,93.2044,94.1442,93552.0
2024-09-09 10:30:00,96.19,96.28,95.72,95.72,35189.0,94.1638,94.2519,93.7037,93.7037,35189.0
2024-09-09 11:00:00,95.74,96.27,95.66,96.23,50671.0,93.7232,94.2421,93.6449,94.2029,50671.0
2024-09-09 11:30:00,96.32,97.04,96.25,97.04,20460.0,94.291,94.9959,94.2225,94.9959,20460.0
2024-09-09 12:00:00,96.99,97.16,96.94,97.04,21751.0,94.9469,95.1133,94.898,94.9959,21751.0
2024-09-09 12:30:00,97.02,97.18,97.0,97.16,6777.0,94.9763,95.1329,94.9567,95.1133,6777.0
2024-09-09 13:00:00,97.17,97.49,96.95,97.06,31003.0,95.1231,95.4364,94.9078,95.0154,31003.0
2024-09-09 13:30:00,97.06,97.06,96.77,96.83,9485.0,95.0154,95.0154,94.7315,94.7903,9485.0
2024-09-09 14:00:00,96.9,97.01,96.85,96.95,15756.0,94.8588,94.9665,94.8099,94.9078,15756.0
2024-09-09 14:30:00,96.91,97.1,96.72,97.1,10562.0,94.8686,95.0546,94.6826,95.0546,10562.0
2024-09-09 15:00:00,97.11,97.38,97.11,97.23,15818.0,95.0644,95.3287,95.0644,95.1819,15818.0
2024-09-09 15:30:00,97.21,97.3,96.79,97.29,99805.0,95.1623,95.2504,94.7511,95.2406,99805.0
2024-09-10 09:30:00,95.57,95.78,95.16,95.18,21092.0,93.5568,93.7624,93.1555,93.175,21092.0
2024-09-10 10:00:00,95.15,95.47,94.56,94.93,30955.0,93.1457,93.4589,92.5681,92.9303,30955.0
2024-09-10 10:30:00,94.85,94.99,94.51,94.88,19208.0,92.852,92.989,92.5192,92.8814,19208.0
2024-09-10 11:00:00,94.95,95.45,94.85,95.31,26958.0,92.9499,93.4394,92.852,93.3023,26958.0
2024-09-10 11:30:00,95.35,95.47,94.7,94.7,11293.0,93.3415,93.4589,92.7052,92.7052,11293.0
2024-09-10 12:00:00,94.62,94.65,93.35,93.63,44292.0,92.6268,92.6562,91.3836,91.6577,44292.0
2024-09-10 12:30:00,93.62,93.96,93.58,93.61,12935.0,91.6479,91.9807,91.6087,91.6381,12935.0
2024-09-10 13:00:00,93.68,93.86,93.55,93.69,15030.0,91.7066,91.8828,91.5794,91.7164,15030.0
2024-09-10 13:30:00,93.63,93.83,93.52,93.66,16717.0,91.6577,91.8535,91.55,91.6871,16717.0
2024-09-10 14:00:00,93.61,93.94,93.6,93.94,12315.0,91.6381,91.9612,91.6283,91.9612,12315.0
2024-09-10 14:30:00,93.95,94.24,93.91,94.08,12758.0,91.971,92.2548,91.9318,92.0982,12758.0
2024-09-10 15:00:00,94.08,94.35,93.99,94.32,18897.0,92.0982,92.3625,92.0101,92.3332,18897.0
2024-09-10 15:30:00,94.31,94.31,93.89,94.06,114182.0,92.3234,92.3234,91.9122,92.0786,114182.0
2024-09-11 09:30:00,93.88,94.1,92.92,92.92,80397.0,91.9024,92.1178,90.9626,90.9626,80397.0
2024-09-11 10:00:00,92.92,93.12,92.51,92.83,47590.0,90.9626,91.1584,90.5613,90.8745,47590.0
2024-09-11 10:30:00,92.83,93.1,92.68,92.97,59342.0,90.8745,91.1389,90.7277,91.0116,59342.0
2024-09-11 11:00:00,92.97,93.3,92.94,93.0,23719.0,91.0116,91.3346,90.9822,91.041,23719.0
2024-09-11 11:30:00,92.94,93.35,92.94,93.01,31507.0,90.9822,91.3836,90.9822,91.0508,31507.0
2024-09-11 12:00:00,92.95,93.1,92.71,92.86,11919.0,90.992,91.1389,90.7571,90.9039,11919.0
2024-09-11 12:30:00,92.82,93.02,92.63,92.85,146883.0,90.8648,91.0605,90.6788,90.8941,146883.0
2024-09-11 13:00:00,92.85,93.22,92.67,92.81,195896.0,90.8941,91.2563,90.7179,90.855,195896.0
2024-09-11 13:30:00,92.83,93.06,92.77,92.86,68485.0,90.8745,91.0997,90.8158,90.9039,68485.0
2024-09-11 14:00:00,92.91,93.17,92.91,93.17,18487.0,90.9529,91.2074,90.9529,91.2074,18487.0
2024-09-11 14:30:00,93.18,93.34,92.97,92.98,39593.0,91.2172,91.3738,91.0116,91.0214,39593.0
2024-09-11 15:00:00,92.96,93.23,92.81,93.16,35582.0,91.0018,91.2661,90.855,91.1976,35582.0
2024-09-11 15:30:00,93.16,93.33,92.94,93.31,212152.0,91.1976,91.364,90.9822,91.3444,212152.0
2024-09-12 09:30:00,93.93,93.98,92.73,92.95,62313.0,91.9514,92.0003,90.7766,90.992,62313.0
2024-09-12 10:00:00,92.94,93.95,92.89,93.7,44048.0,90.9822,91.971,90.9333,91.7262,44048.0
2024-09-12 10:30:00,93.75,93.96,93.57,93.68,44739.0,91.7752,91.9807,91.599,91.7066,44739.0
2024-09-12 11:00:00,93.64,94.23,93.64,94.09,31074.0,91.6675,92.2451,91.6675,92.108,31074.0
2024-09-12 11:30:00,94.16,94.72,94.11,94.59,25005.0,92.1765,92.7247,92.1276,92.5975,25005.0
2024-09-12 12:00:00,94.61,94.89,94.6,94.75,9927.0,92.617,92.8911,92.6073,92.7541,9927.0
2024-09-12 12:30:00,94.73,95.26,94.66,95.26,12466.0,92.7345,93.2534,92.666,93.2534,12466.0
2024-09-12 13:00:00,95.26,95.33,95.05,95.22,10080.0,93.2534,93.3219,93.0478,93.2142,10080.0
2024-09-12 13:30:00,95.24,95.5,95.16,95.19,10335.0,93.2338,93.4883,93.1555,93.1848,10335.0
2024-09-12 14:00:00,95.15,95.3,94.69,94.7,9319.0,93.1457,93.2925,92.6954,92.7052,9319.0
2024-09-12 14:30:00,94.81,94.81,94.41,94.48,6457.0,92.8128,92.8128,92.4213,92.4898,6457.0
2024-09-12 15:00:00,94.4,94.75,94.39,94.73,10298.0,92.4115,92.7541,92.4017,92.7345,10298.0
2024-09-12 15:30:00,94.72,94.76,94.47,94.69,92754.0,92.7247,92.7639,92.48,92.6954,92754.0
2024-09-13 09:30:00,95.83,96.1,95.27,96.1,39705.0,93.8113,94.0757,93.2631,94.0757,39705.0
2024-09-13 10:00:00,96.12,96.3,95.59,96.13,23393.0,94.0952,94.2714,93.5764,94.105,23393.0
2024-09-13 10:30:00,96.13,96.28,95.91,95.91,9287.0,94.105,94.2519,93.8897,93.8897,9287.0
2024-09-13 11:00:00,95.77,95.81,95.41,95.57,12988.0,93.7526,93.7918,93.4002,93.5568,12988.0
2024-09-13 11:30:00,95.55,95.76,95.5,95.69,7982.0,93.5372,93.7428,93.4883,93.6743,7982.0
2024-09-13 12:00:00,95.7,96.08,95.66,95.81,27617.0,93.6841,94.0561,93.6449,93.7918,27617.0
2024-09-13 12:30:00,95.79,95.87,95.7,95.72,3969.0,93.7722,93.8505,93.6841,93.7037,3969.0
2024-09-13 13:00:00,95.66,95.93,95.66,95.92,11642.0,93.6449,93.9092,93.6449,93.8995,11642.0
2024-09-13 13:30:00,95.95,96.19,95.86,95.86,20358.0,93.9288,94.1638,93.8407,93.8407,20358.0
2024-09-13 14:00:00,95.84,95.85,95.45,95.49,7621.0,93.8211,93.8309,93.4394,93.4785,7621.0
2024-09-13 14:30:00,95.49,95.58,95.41,95.44,7998.0,93.4785,93.5666,93.4002,93.4296,7998.0
2024-09-13 15:00:00,95.4,95.42,95.29,95.4,6463.0,93.3904,93.41,93.2827,93.3904,6463.0
2024-09-13 15:30:00,95.42,95.68,95.36,95.52,79757.0,93.41,93.6645,93.3512,93.5079,79757.0
2024-09-16 09:30:00,95.0,95.49,94.65,95.09,105654.0,92.9988,93.4785,92.6562,93.0869,105654.0
2024-09-16 10:00:00,95.06,95.27,94.65,94.94,25827.0,93.0576,93.2631,92.6562,92.9401,25827.0
2024-09-16 10:30:00,94.98,94.98,94.4,94.4,19085.0,92.9793,92.9793,92.4115,92.4115,19085.0
2024-09-16 11:00:00,94.4,94.51,94.27,94.3,18521.0,92.4115,92.5192,92.2842,92.3136,18521.0
2024-09-16 11:30:00,94.3,95.07,94.3,95.05,30567.0,92.3136,93.0674,92.3136,93.0478,30567.0
2024-09-16 12:00:00,95.02,95.02,94.45,94.83,12936.0,93.0184,93.0184,92.4604,92.8324,12936.0
2024-09-16 12:30:00,94.86,94.96,94.72,94.9,13111.0,92.8618,92.9597,92.7247,92.9009,13111.0
2024-09-16 13:00:00,94.87,94.92,94.65,94.74,12650.0,92.8716,92.9205,92.6562,92.7443,12650.0
2024-09-16 13:30:00,94.72,94.79,94.57,94.67,9587.0,92.7247,92.7933,92.5779,92.6758,9587.0
2024-09-16 14:00:00,94.67,94.67,94.53,94.55,10215.0,92.6758,92.6758,92.5387,92.5583,10215.0
2024-09-16 14:30:00,94.53,94.54,94.34,94.52,11641.0,92.5387,92.5485,92.3527,92.5289,11641.0
2024-09-16 15:00:00,94.51,94.56,94.37,94.45,18040.0,92.5192,92.5681,92.3821,92.4604,18040.0
2024-09-16 15:30:00,94.45,94.95,94.45,94.88,128867.0,92.4604,92.9499,92.4604,92.8814,128867.0
2024-09-17 09:30:00,95.75,96.86,95.13,96.75,37476.0,93.733,94.8197,93.1261,94.712,37476.0
2024-09-17 10:00:00,96.85,98.06,96.72,97.62,21806.0,94.8099,95.9944,94.6826,95.5636,21806.0
2024-09-17 10:30:00,97.59,97.96,97.52,97.6,12294.0,95.5343,95.8965,95.4657,95.5441,12294.0
2024-09-17 11:00:00,97.64,97.72,97.4,97.48,14869.0,95.5832,95.6615,95.3483,95.4266,14869.0
2024-09-17 11:30:00,97.48,97.74,97.31,97.37,18708.0,95.4266,95.6811,95.2602,95.3189,18708.0
2024-09-17 12:00:00,97.37,97.55,96.75,96.88,6898.0,95.3189,95.4951,94.712,94.8392,6898.0
2024-09-17 12:30:00,96.88,96.88,96.32,96.47,5231.0,94.8392,94.8392,94.291,94.4379,5231.0
2024-09-17 13:00:00,96.47,96.71,96.37,96.65,5699.0,94.4379,94.6728,94.34,94.6141,5699.0
2024-09-17 13:30:00,96.65,96.74,96.24,96.44,6216.0,94.6141,94.7022,94.2127,94.4085,6216.0
2024-09-17 14:00:00,96.4,96.76,96.33,96.73,13384.0,94.3693,94.7218,94.3008,94.6924,13384.0
2024-09-17 14:30:00,96.7,97.22,96.62,97.22,15810.0,94.663,95.1721,94.5847,95.1721,15810.0
2024-09-17 15:00:00,97.15,97.2,96.7,96.99,15316.0,95.1035,95.1525,94.663,94.9469,15316.0
2024-09-17 15:30:00,96.97,97.06,96.52,97.06,69951.0,94.9273,95.0154,94.4868,95.0154,69951.0
2024-09-18 09:30:00,97.41,97.41,96.75,96.88,18398.0,95.3581,95.3581,94.712,94.8392,18398.0
2024-09-18 10:00:00,96.84,97.06,96.72,96.81,7414.0,94.8001,95.0154,94.6826,94.7707,7414.0
2024-09-18 10:30:00,96.67,96.86,96.49,96.79,10234.0,94.6337,94.8197,94.4574,94.7511,10234.0
2024-09-18 11:00:00,96.87,96.99,96.87,96.94,5480.0,94.8294,94.9469,94.8294,94.898,5480.0
2024-09-18 11:30:00,96.9,97.14,96.76,96.99,6174.0,94.8588,95.0938,94.7218,94.9469,6174.0
2024-09-18 12:00:00,96.9,97.08,96.69,96.84,14349.0,94.8588,95.035,94.6532,94.8001,14349.0
2024-09-18 12:30:00,96.86,96.89,96.52,96.66,3324.0,94.8197,94.849,94.4868,94.6239,3324.0
2024-09-18 13:00:00,96.61,96.78,96.5,96.65,8163.0,94.5749,94.7413,94.4672,94.6141,8163.0
2024-09-18 13:30:00,96.66,96.73,96.44,96.52,8619.0,94.6239,94.6924,94.4085,94.4868,8619.0
2024-09-18 14:00:00,96.47,97.78,96.46,97.47,25686.0,94.4379,95.7203,94.4281,95.4168,25686.0
2024-09-18 14:30:00,97.48,98.15,96.62,96.8,32872.0,95.4266,96.0825,94.5847,94.7609,32872.0
2024-09-18 15:00:00,96.66,96.87,96.11,96.36,16633.0,94.6239,94.8294,94.0854,94.3302,16633.0
2024-09-18 15:30:00,96.34,96.62,95.42,95.69,47598.0,94.3106,94.5847,93.41,93.6743,47598.0
2024-09-19 09:30:00,98.78,99.03,97.84,98.52,45992.0,96.6992,96.9439,95.779,96.4447,45992.0
2024-09-19 10:00:00,98.47,98.67,98.28,98.56,21124.0,96.3957,96.5915,96.2097,96.4838,21124.0
2024-09-19 10:30:00,98.56,98.62,97.69,97.78,14039.0,96.4838,96.5426,95.6322,95.7203,14039.0
2024-09-19 11:00:00,97.77,98.32,97.47,98.24,21839.0,95.7105,96.2489,95.4168,96.1706,21839.0
2024-09-19 11:30:00,98.08,98.1,97.71,97.71,5681.0,96.014,96.0335,95.6517,95.6517,5681.0
2024-09-19 12:00:00,97.81,97.89,97.5,97.69,17493.0,95.7496,95.828,95.4462,95.6322,17493.0
2024-09-19 12:30:00,97.73,97.77,97.13,97.45,28845.0,95.6713,95.7105,95.084,95.3972,28845.0
2024-09-19 13:00:00,97.45,97.57,97.18,97.18,20412.0,95.3972,95.5147,95.1329,95.1329,20412.0
2024-09-19 13:30:00,97.24,97.42,97.17,97.17,9283.0,95.1916,95.3679,95.1231,95.1231,9283.0
2024-09-19 14:00:00,97.17,97.18,96.29,96.75,47802.0,95.1231,95.1329,94.2617,94.712,47802.0
2024-09-19 14:30:00,96.76,96.89,96.34,96.52,42939.0,94.7218,94.849,94.3106,94.4868,42939.0
2024-09-19 15:00:00,96.44,96.46,95.89,96.1,24059.0,94.4085,94.4281,93.8701,94.0757,24059.0
2024-09-19 15:30:00,96.12,96.56,95.55,96.56,301272.0,94.0952,94.526,93.5372,94.526,301272.0
2024-09-20 09:30:00,95.37,95.75,94.53,95.14,73569.0,93.361,93.733,92.5387,93.1359,73569.0
2024-09-20 10:00:00,95.14,95.43,94.83,94.92,54461.0,93.1359,93.4198,92.8324,92.9205,54461.0
2024-09-20 10:30:00,94.92,94.96,94.46,94.46,12106.0,92.9205,92.9597,92.4702,92.4702,12106.0
2024-09-20 11:00:00,94.57,94.7,94.34,94.55,12673.0,92.5779,92.7052,92.3527,92.5583,12673.0
2024-09-20 11:30:00,94.5,94.5,94.2,94.33,16578.0,92.5094,92.5094,92.2157,92.3429,16578.0
2024-09-20 12:00:00,94.31,94.47,94.22,94.41,27453.0,92.3234,92.48,92.2353,92.4213,27453.0
2024-09-20 12:30:00,94.36,94.57,94.33,94.37,22209.0,92.3723,92.5779,92.3429,92.3821,22209.0
2024-09-20 13:00:00,94.37,94.41,94.01,94.15,37908.0,92.3821,92.4213,92.0297,92.1667,37908.0
2024-09-20 13:30:00,94.15,94.21,93.6,93.68,31305.0,92.1667,92.2255,91.6283,91.7066,31305.0
2024-09-20 14:00:00,93.69,93.69,92.98,93.08,39322.0,91.7164,91.7164,91.0214,91.1193,39322.0
2024-09-20 14:30:00,93.09,93.12,92.8,93.0,41006.0,91.1291,91.1584,90.8452,91.041,41006.0
2024-09-20 15:00:00,93.02,93.34,92.78,93.27,77331.0,91.0605,91.3738,90.8256,91.3053,77331.0
2024-09-20 15:30:00,93.26,93.58,92.53,92.8,304653.0,91.2955,91.6087,90.5809,90.8452,304653.0
2024-09-23 09:30:00,92.93,94.02,92.34,93.84,76292.0,90.9724,92.0395,90.3949,91.8633,76292.0
2024-09-23 10:00:00,93.95,94.11,93.65,93.88,33141.0,91.971,92.1276,91.6773,91.9024,33141.0
2024-09-23 10:30:00,93.9,94.1,93.55,93.8,37744.0,91.922,92.1178,91.5794,91.8241,37744.0
2024-09-23 11:00:00,93.75,94.0,93.58,93.98,22383.0,91.7752,92.0199,91.6087,92.0003,22383.0
2024-09-23 11:30:00,93.95,94.28,93.86,93.97,35697.0,91.971,92.294,91.8828,91.9905,35697.0
2024-09-23 12:00:00,93.96,93.96,93.1,93.48,14841.0,91.9807,91.9807,91.1389,91.5109,14841.0
2024-09-23 12:30:00,93.43,93.59,93.31,93.49,25883.0,91.4619,91.6185,91.3444,91.5206,25883.0
2024-09-23 13:00:00,93.42,93.89,93.29,93.89,24895.0,91.4521,91.9122,91.3249,91.9122,24895.0
2024-09-23 13:30:00,93.84,93.93,93.63,93.63,19532.0,91.8633,91.9514,91.6577,91.6577,19532.0
2024-09-23 14:00:00,93.62,93.63,93.42,93.54,16592.0,91.6479,91.6577,91.4521,91.5696,16592.0
2024-09-23 14:30:00,93.54,93.66,93.23,93.32,20067.0,91.5696,91.6871,91.2661,91.3542,20067.0
2024-09-23 15:00:00,93.3,93.36,93.2,93.31,34403.0,91.3346,91.3934,91.2367,91.3444,34403.0
2024-09-23 15:30:00,93.33,93.47,92.67,92.99,274889.0,91.364,91.5011,90.7179,91.0312,274889.0
2024-09-24 09:30:00,95.18,95.18,94.01,94.04,55293.0,93.175,93.175,92.0297,92.0591,55293.0
2024-09-24 10:00:00,94.03,94.46,93.74,94.01,38677.0,92.0493,92.4702,91.7654,92.0297,38677.0
2024-09-24 10:30:00,94.02,94.07,93.57,93.84,16603.0,92.0395,92.0884,91.599,91.8633,16603.0
2024-09-24 11:00:00,93.83,93.93,93.63,93.78,25512.0,91.8535,91.9514,91.6577,91.8045,25512.0
2024-09-24 11:30:00,93.77,93.88,93.21,93.29,14969.0,91.7947,91.9024,91.2465,91.3249,14969.0
2024-09-24 12:00:00,93.34,93.7,93.29,93.5,18738.0,91.3738,91.7262,91.3249,91.5304,18738.0
2024-09-24 12:30:00,93.45,93.85,93.45,93.65,19528.0,91.4815,91.8731,91.4815,91.6773,19528.0
2024-09-24 13:00:00,93.63,93.86,93.57,93.7,32096.0,91.6577,91.8828,91.599,91.7262,32096.0
2024-09-24 13:30:00,93.73,93.81,93.23,93.24,15020.0,91.7556,91.8339,91.2661,91.2759,15020.0
2024-09-24 14:00:00,93.24,93.47,92.79,92.8,35906.0,91.2759,91.5011,90.8354,90.8452,35906.0
2024-09-24 14:30:00,92.8,92.94,92.68,92.77,70772.0,90.8452,90.9822,90.7277,90.8158,70772.0
2024-09-24 15:00:00,92.8,93.16,92.76,93.01,50222.0,90.8452,91.1976,90.806,91.0508,50222.0
2024-09-24 15:30:00,93.01,93.16,92.78,93.08,171333.0,91.0508,91.1976,90.8256,91.1193,171333.0
2024-09-25 09:30:00,90.95,91.56,90.82,91.47,97144.0,89.0341,89.6313,88.9069,89.5432,97144.0
2024-09-25 10:00:00,91.47,91.7,90.61,90.88,53098.0,89.5432,89.7683,88.7013,88.9656,53098.0
2024-09-25 10:30:00,90.89,91.19,90.72,90.78,44235.0,88.9754,89.2691,88.809,88.8677,44235.0
2024-09-25 11:00:00,90.79,90.87,90.34,90.42,45076.0,88.8775,88.9558,88.437,88.5153,45076.0
2024-09-25 11:30:00,90.4,90.67,90.33,90.51,49503.0,88.4957,88.76,88.4272,88.6034,49503.0
2024-09-25 12:00:00,90.51,90.51,90.12,90.14,16432.0,88.6034,88.6034,88.2216,88.2412,16432.0
2024-09-25 12:30:00,90.18,90.44,90.09,90.41,17548.0,88.2804,88.5349,88.1923,88.5055,17548.0
2024-09-25 13:00:00,90.38,90.62,90.33,90.49,25074.0,88.4762,88.7111,88.4272,88.5838,25074.0
2024-09-25 13:30:00,90.49,90.49,89.92,89.98,34631.0,88.5838,88.5838,88.0258,88.0846,34631.0
2024-09-25 14:00:00,89.97,90.1,89.94,90.07,24151.0,88.0748,88.2021,88.0454,88.1727,24151.0
2024-09-25 14:30:00,90.07,90.18,89.95,90.01,37888.0,88.1727,88.2804,88.0552,88.1139,37888.0
2024-09-25 15:00:00,90.01,90.07,89.6,89.65,66512.0,88.1139,88.1727,87.7126,87.7615,66512.0
2024-09-25 15:30:00,89.61,90.01,89.51,90.01,195631.0,87.7224,88.1139,87.6245,88.1139,195631.0
2024-09-26 09:30:00,92.1,93.12,91.95,92.84,73853.0,90.1599,91.1584,90.0131,90.8843,73853.0
2024-09-26 10:00:00,92.91,93.2,92.18,92.31,73908.0,90.9529,91.2367,90.2382,90.3655,73908.0
2024-09-26 10:30:00,92.33,92.74,92.19,92.37,95161.0,90.3851,90.7864,90.248,90.4242,95161.0
2024-09-26 11:00:00,92.31,92.64,92.25,92.55,67062.0,90.3655,90.6885,90.3068,90.6004,67062.0
2024-09-26 11:30:00,92.55,93.18,92.55,93.07,62241.0,90.6004,91.2172,90.6004,91.1095,62241.0
2024-09-26 12:00:00,93.03,93.03,92.36,92.39,19753.0,91.0703,91.0703,90.4144,90.4438,19753.0
2024-09-26 12:30:00,92.38,92.46,92.27,92.35,12743.0,90.434,90.5123,90.3263,90.4047,12743.0
2024-09-26 13:00:00,92.33,92.47,92.12,92.27,22663.0,90.3851,90.5221,90.1795,90.3263,22663.0
2024-09-26 13:30:00,92.27,92.54,92.27,92.35,23024.0,90.3263,90.5907,90.3263,90.4047,23024.0
2024-09-26 14:00:00,92.4,92.69,92.32,92.55,95517.0,90.4536,90.7375,90.3753,90.6004,95517.0
2024-09-26 14:30:00,92.53,92.66,92.4,92.59,21643.0,90.5809,90.7081,90.4536,90.6396,21643.0
2024-09-26 15:00:00,92.54,92.64,92.25,92.34,41375.0,90.5907,90.6885,90.3068,90.3949,41375.0
2024-09-26 15:30:00,92.4,92.54,92.28,92.51,142227.0,90.4536,90.5907,90.3361,90.5613,142227.0
2024-09-27 09:30:00,95.57,95.9,94.88,95.29,69190.0,93.5568,93.8799,92.8814,93.2827,69190.0
2024-09-27 10:00:00,95.33,96.48,95.03,96.41,46534.0,93.3219,94.4477,93.0282,94.3791,46534.0
2024-09-27 10:30:00,96.41,97.28,96.36,97.04,65648.0,94.3791,95.2308,94.3302,94.9959,65648.0
2024-09-27 11:00:00,96.98,97.8,96.92,97.75,87675.0,94.9371,95.7399,94.8784,95.6909,87675.0
2024-09-27 11:30:00,97.71,97.76,96.57,97.01,96320.0,95.6517,95.7007,94.5358,94.9665,96320.0
2024-09-27 12:00:00,97.03,97.05,96.35,96.59,17869.0,94.9861,95.0056,94.3204,94.5553,17869.0
2024-09-27 12:30:00,96.46,96.46,95.83,95.83,15570.0,94.4281,94.4281,93.8113,93.8113,15570.0
2024-09-27 13:00:00,95.83,95.83,95.4,95.55,20004.0,93.8113,93.8113,93.3904,93.5372,20004.0
2024-09-27 13:30:00,95.56,95.85,95.52,95.65,20103.0,93.547,93.8309,93.5079,93.6351,20103.0
2024-09-27 14:00:00,95.65,95.68,94.91,95.07,33594.0,93.6351,93.6645,92.9107,93.0674,33594.0
2024-09-27 14:30:00,95.06,95.66,95.05,95.66,22119.0,93.0576,93.6449,93.0478,93.6449,22119.0
2024-09-27 15:00:00,95.62,95.66,95.14,95.23,24313.0,93.6058,93.6449,93.1359,93.224,24313.0
2024-09-27 15:30:00,95.24,95.4,94.94,95.35,193751.0,93.2338,93.3904,92.9401,93.3415,193751.0
2024-09-30 09:30:00,93.54,94.17,93.18,94.07,122149.0,91.5696,92.1863,91.2172,92.0884,122149.0
2024-09-30 10:00:00,94.16,94.29,93.32,93.37,32900.0,92.1765,92.3038,91.3542,91.4032,32900.0
2024-09-30 10:30:00,93.35,94.07,93.35,93.67,49160.0,91.3836,92.0884,91.3836,91.6968,49160.0
2024-09-30 11:00:00,93.7,93.8,93.36,93.5,34054.0,91.7262,91.8241,91.3934,91.5304,34054.0
2024-09-30 11:30:00,93.48,93.48,92.93,93.04,8681.0,91.5109,91.5109,90.9724,91.0801,8681.0
2024-09-30 12:00:00,93.03,93.16,92.97,92.99,15951.0,91.0703,91.1976,91.0116,91.0312,15951.0
2024-09-30 12:30:00,93.0,93.28,92.95,93.02,39812.0,91.041,91.3151,90.992,91.0605,39812.0
2024-09-30 13:00:00,93.05,93.29,92.96,93.15,33198.0,91.0899,91.3249,91.0018,91.1878,33198.0
2024-09-30 13:30:00,93.15,93.23,93.04,93.1,17616.0,91.1878,91.2661,91.0801,91.1389,17616.0
2024-09-30 14:00:00,93.12,93.12,92.52,92.65,19965.0,91.1584,91.1584,90.5711,90.6983,19965.0
2024-09-30 14:30:00,92.61,93.1,92.54,92.9,17660.0,90.6592,91.1389,90.5907,90.9431,17660.0
2024-09-30 15:00:00,92.87,92.87,92.57,92.75,25262.0,90.9137,90.9137,90.62,90.7962,25262.0
2024-09-30 15:30:00,92.77,93.37,92.67,93.37,170902.0,90.8158,91.4032,90.7179,91.4032,170902.0
2024-10-01 09:30:00,93.4,93.4,92.51,92.94,25484.0,91.4325,91.4325,90.5613,90.9822,25484.0
2024-10-01 10:00:00,92.81,93.02,92.4,92.44,36142.0,90.855,91.0605,90.4536,90.4928,36142.0
2024-10-01 10:30:00,92.41,92.76,92.12,92.65,14964.0,90.4634,90.806,90.1795,90.6983,14964.0
2024-10-01 11:00:00,92.71,93.13,92.41,93.13,24785.0,90.7571,91.1682,90.4634,91.1682,24785.0
2024-10-01 11:30:00,93.15,93.51,93.02,93.44,18316.0,91.1878,91.5402,91.0605,91.4717,18316.0
2024-10-01 12:00:00,93.38,93.81,93.37,93.77,14269.0,91.413,91.8339,91.4032,91.7947,14269.0
2024-10-01 12:30:00,93.77,93.78,93.33,93.74,15946.0,91.7947,91.8045,91.364,91.7654,15946.0
2024-10-01 13:00:00,93.66,93.66,93.27,93.32,10932.0,91.6871,91.6871,91.3053,91.3542,10932.0
2024-10-01 13:30:00,93.33,93.89,93.3,93.89,10462.0,91.364,91.9122,91.3346,91.9122,10462.0
2024-10-01 14:00:00,93.94,94.07,93.88,94.04,9967.0,91.9612,92.0884,91.9024,92.0591,9967.0
2024-10-01 14:30:00,94.06,94.16,93.97,94.01,26184.0,92.0786,92.1765,91.9905,92.0297,26184.0
2024-10-01 15:00:00,93.98,94.06,93.86,94.02,13431.0,92.0003,92.0786,91.8828,92.0395,13431.0
2024-10-01 15:30:00,94.0,94.08,93.58,93.7,80317.0,92.0199,92.0982,91.6087,91.7262,80317.0
2024-10-02 09:30:00,93.19,93.58,92.82,93.4,23993.0,91.227,91.6087,90.8648,91.4325,23993.0
2024-10-02 10:00:00,93.4,93.7,93.23,93.29,14054.0,91.4325,91.7262,91.2661,91.3249,14054.0
2024-10-02 10:30:00,93.19,93.29,93.0,93.02,10390.0,91.227,91.3249,91.041,91.0605,10390.0
2024-10-02 11:00:00,93.01,93.23,92.97,93.16,15649.0,91.0508,91.2661,91.0116,91.1976,15649.0
2024-10-02 11:30:00,93.23,93.58,93.22,93.48,8457.0,91.2661,91.6087,91.2563,91.5109,8457.0
2024-10-02 12:00:00,93.47,93.51,93.21,93.27,12403.0,91.5011,91.5402,91.2465,91.3053,12403.0
2024-10-02 12:30:00,93.22,93.3,93.05,93.08,6819.0,91.2563,91.3346,91.0899,91.1193,6819.0
2024-10-02 13:00:00,93.07,93.27,93.06,93.21,10059.0,91.1095,91.3053,91.0997,91.2465,10059.0
2024-10-02 13:30:00,93.2,93.32,93.07,93.27,5191.0,91.2367,91.3542,91.1095,91.3053,5191.0
2024-10-02 14:00:00,93.28,93.59,93.17,93.55,32710.0,91.3151,91.6185,91.2074,91.5794,32710.0
2024-10-02 14:30:00,93.64,93.73,93.46,93.46,14994.0,91.6675,91.7556,91.4913,91.4913,14994.0
2024-10-02 15:00:00,93.44,93.49,93.28,93.4,19638.0,91.4717,91.5206,91.3151,91.4325,19638.0
2024-10-02 15:30:00,93.4,93.44,93.07,93.22,78555.0,91.4325,91.4717,91.1095,91.2563,78555.0
2024-10-03 09:30:00,91.71,91.8,90.96,91.19,71496.0,89.7781,89.8662,89.0439,89.2691,71496.0
2024-10-03 10:00:00,91.11,91.52,91.05,91.33,23627.0,89.1908,89.5921,89.132,89.4061,23627.0
2024-10-03 10:30:00,91.29,91.48,90.99,91.22,35995.0,89.367,89.553,89.0733,89.2985,35995.0
2024-10-03 11:00:00,91.2,92.0,91.05,91.99,80697.0,89.2789,90.062,89.132,90.0522,80697.0
2024-10-03 11:30:00,91.97,92.63,91.97,92.29,21755.0,90.0327,90.6788,90.0327,90.3459,21755.0
2024-10-03 12:00:00,92.38,92.55,92.21,92.5,17311.0,90.434,90.6004,90.2676,90.5515,17311.0
2024-10-03 12:30:00,92.47,92.58,91.89,91.91,137934.0,90.5221,90.6298,89.9543,89.9739,137934.0
2024-10-03 13:00:00,91.91,92.23,91.79,92.01,22662.0,89.9739,90.2872,89.8565,90.0718,22662.0
2024-10-03 13:30:00,91.95,92.15,91.88,92.0,30973.0,90.0131,90.2089,89.9446,90.062,30973.0
2024-10-03 14:00:00,92.02,92.31,91.99,92.31,15745.0,90.0816,90.3655,90.0522,90.3655,15745.0
2024-10-03 14:30:00,92.32,92.42,92.14,92.15,103798.0,90.3753,90.4732,90.1991,90.2089,103798.0
2024-10-03 15:00:00,92.17,92.22,92.04,92.12,19987.0,90.2284,90.2774,90.1012,90.1795,19987.0
2024-10-03 15:30:00,92.12,92.32,91.83,92.21,147004.0,90.1795,90.3753,89.8956,90.2676,147004.0
2024-10-04 09:30:00,93.75,93.93,93.32,93.55,40303.0,91.7752,91.9514,91.3542,91.5794,40303.0
2024-10-04 10:00:00,93.55,93.82,93.33,93.37,23577.0,91.5794,91.8437,91.364,91.4032,23577.0
2024-10-04 10:30:00,93.37,93.61,93.07,93.32,26983.0,91.4032,91.6381,91.1095,91.3542,26983.0
2024-10-04 11:00:00,93.31,93.33,92.85,92.95,22162.0,91.3444,91.364,90.8941,90.992,22162.0
2024-10-04 11:30:00,92.95,93.53,92.89,93.33,45724.0,90.992,91.5598,90.9333,91.364,45724.0
2024-10-04 12:00:00,93.34,93.41,93.12,93.27,14644.0,91.3738,91.4423,91.1584,91.3053,14644.0
2024-10-04 12:30:00,93.23,93.38,93.09,93.09,11975.0,91.2661,91.413,91.1291,91.1291,11975.0
2024-10-04 13:00:00,93.1,93.36,92.92,92.92,72760.0,91.1389,91.3934,90.9626,90.9626,72760.0
2024-10-04 13:30:00,92.94,93.18,92.76,92.87,12497.0,90.9822,91.2172,90.806,90.9137,12497.0
2024-10-04 14:00:00,92.87,93.07,92.81,92.98,12433.0,90.9137,91.1095,90.855,91.0214,12433.0
2024-10-04 14:30:00,92.96,93.11,92.85,93.1,17009.0,91.0018,91.1486,90.8941,91.1389,17009.0
2024-10-04 15:00:00,93.07,93.4,92.97,93.29,132447.0,91.1095,91.4325,91.0116,91.3249,132447.0
2024-10-04 15:30:00,93.25,93.81,93.19,93.7,176445.0,91.2857,91.8339,91.227,91.7262,176445.0
2024-10-07 09:30:00,92.04,93.48,92.04,93.05,94490.0,90.1012,91.5109,90.1012,91.0899,94490.0
2024-10-07 10:00:00,93.06,93.64,92.92,93.62,30498.0,91.0997,91.6675,90.9626,91.6479,30498.0
2024-10-07 10:30:00,93.62,93.72,93.41,93.55,24978.0,91.6479,91.7458,91.4423,91.5794,24978.0
2024-10-07 11:00:00,93.55,93.55,93.18,93.3,15971.0,91.5794,91.5794,91.2172,91.3346,15971.0
2024-10-07 11:30:00,93.28,93.64,93.26,93.63,14503.0,91.3151,91.6675,91.2955,91.6577,14503.0
2024-10-07 12:00:00,93.62,93.62,93.43,93.51,11084.0,91.6479,91.6479,91.4619,91.5402,11084.0
2024-10-07 12:30:00,93.53,93.55,93.08,93.27,34427.0,91.5598,91.5794,91.1193,91.3053,34427.0
2024-10-07 13:00:00,93.3,93.4,93.2,93.2,12465.0,91.3346,91.4325,91.2367,91.2367,12465.0
2024-10-07 13:30:00,93.17,93.17,92.64,92.74,25498.0,91.2074,91.2074,90.6885,90.7864,25498.0
2024-10-07 14:00:00,92.7,92.7,92.52,92.6,10191.0,90.7473,90.7473,90.5711,90.6494,10191.0
2024-10-07 14:30:00,92.58,92.76,92.4,92.46,23000.0,90.6298,90.806,90.4536,90.5123,23000.0
2024-10-07 15:00:00,92.5,92.79,92.46,92.75,19581.0,90.5515,90.8354,90.5123,90.7962,19581.0
2024-10-07 15:30:00,92.74,92.92,92.53,92.8,87609.0,90.7864,90.9626,90.5809,90.8452,87609.0
2024-10-08 09:30:00,93.82,93.82,92.36,92.54,65410.0,91.8437,91.8437,90.4144,90.5907,65410.0
2024-10-08 10:00:00,92.59,92.66,92.06,92.24,14891.0,90.6396,90.7081,90.1208,90.297,14891.0
2024-10-08 10:30:00,92.26,92.49,91.99,91.99,24360.0,90.3165,90.5417,90.0522,90.0522,24360.0
2024-10-08 11:00:00,92.04,92.04,91.47,91.78,66538.0,90.1012,90.1012,89.5432,89.8467,66538.0
2024-10-08 11:30:00,91.89,92.5,91.69,92.5,10352.0,89.9543,90.5515,89.7586,90.5515,10352.0
2024-10-08 12:00:00,92.5,92.9,92.38,92.87,17633.0,90.5515,90.9431,90.434,90.9137,17633.0
2024-10-08 12:30:00,92.91,92.98,92.74,92.93,16226.0,90.9529,91.0214,90.7864,90.9724,16226.0
2024-10-08 13:00:00,92.95,93.44,92.81,93.35,32326.0,90.992,91.4717,90.855,91.3836,32326.0
2024-10-08 13:30:00,93.32,93.7,93.11,93.68,31853.0,91.3542,91.7262,91.1486,91.7066,31853.0
2024-10-08 14:00:00,93.63,93.69,93.31,93.37,23157.0,91.6577,91.7164,91.3444,91.4032,23157.0
2024-10-08 14:30:00,93.38,93.48,93.32,93.47,19783.0,91.413,91.5109,91.3542,91.5011,19783.0
2024-10-08 15:00:00,93.45,93.62,93.32,93.36,32051.0,91.4815,91.6479,91.3542,91.3934,32051.0
2024-10-08 15:30:00,93.34,93.7,93.34,93.69,138615.0,91.3738,91.7262,91.3738,91.7164,138615.0
2024-10-09 09:30:00,93.74,95.08,93.55,95.06,53253.0,91.7654,93.0771,91.5794,93.0576,53253.0
2024-10-09 10:00:00,95.03,95.14,94.83,94.98,21872.0,93.0282,93.1359,92.8324,92.9793,21872.0
2024-10-09 10:30:00,94.93,95.18,94.69,95.18,19356.0,92.9303,93.175,92.6954,93.175,19356.0
2024-10-09 11:00:00,95.19,95.63,95.04,95.41,47696.0,93.1848,93.6156,93.038,93.4002,47696.0
2024-10-09 11:30:00,95.41,95.71,95.41,95.43,12768.0,93.4002,93.6939,93.4002,93.4198,12768.0
2024-10-09 12:00:00,95.42,95.48,95.34,95.45,5273.0,93.41,93.4687,93.3317,93.4394,5273.0
2024-10-09 12:30:00,95.45,95.45,95.16,95.18,8681.0,93.4394,93.4394,93.1555,93.175,8681.0
2024-10-09 13:00:00,95.16,95.43,95.15,95.23,8625.0,93.1555,93.4198,93.1457,93.224,8625.0
2024-10-09 13:30:00,95.23,95.31,94.96,95.2,7785.0,93.224,93.3023,92.9597,93.1946,7785.0
2024-10-09 14:00:00,95.17,95.23,94.98,95.03,9773.0,93.1653,93.224,92.9793,93.0282,9773.0
2024-10-09 14:30:00,95.03,95.07,94.9,94.98,10681.0,93.0282,93.0674,92.9009,92.9793,10681.0
2024-10-09 15:00:00,94.95,94.97,94.79,94.92,17950.0,92.9499,92.9695,92.7933,92.9205,17950.0
2024-10-09 15:30:00,94.9,95.19,94.63,95.19,97147.0,92.9009,93.1848,92.6366,93.1848,97147.0
2024-10-10 09:30:00,94.72,95.02,94.13,94.4,20819.0,92.7247,93.0184,92.1472,92.4115,20819.0
2024-10-10 10:00:00,94.47,94.69,94.44,94.64,16797.0,92.48,92.6954,92.4506,92.6464,16797.0
2024-10-10 10:30:00,94.56,94.66,94.29,94.36,10728.0,92.5681,92.666,92.3038,92.3723,10728.0
2024-10-10 11:00:00,94.31,94.6,94.3,94.53,19562.0,92.3234,92.6073,92.3136,92.5387,19562.0
2024-10-10 11:30:00,94.53,94.53,94.3,94.42,11183.0,92.5387,92.5387,92.3136,92.431,11183.0
2024-10-10 12:00:00,94.42,94.49,94.35,94.38,5730.0,92.431,92.4996,92.3625,92.3919,5730.0
2024-10-10 12:30:00,94.43,94.58,94.37,94.38,9575.0,92.4408,92.5877,92.3821,92.3919,9575.0
2024-10-10 13:00:00,94.38,94.61,94.2,94.61,9250.0,92.3919,92.617,92.2157,92.617,9250.0
2024-10-10 13:30:00,94.63,94.67,94.41,94.55,11604.0,92.6366,92.6758,92.4213,92.5583,11604.0
2024-10-10 14:00:00,94.58,94.58,94.09,94.2,16242.0,92.5877,92.5877,92.108,92.2157,16242.0
2024-10-10 14:30:00,94.17,94.24,93.97,94.14,17167.0,92.1863,92.2548,91.9905,92.1569,17167.0
2024-10-10 15:00:00,94.13,94.15,93.79,93.88,20051.0,92.1472,92.1667,91.8143,91.9024,20051.0
2024-10-10 15:30:00,93.83,94.22,93.75,94.16,105790.0,91.8535,92.2353,91.7752,92.1765,105790.0
2024-10-11 09:30:00,94.79,95.22,94.41,94.81,29962.0,92.7933,93.2142,92.4213,92.8128,29962.0
2024-10-11 10:00:00,94.89,95.21,94.71,95.06,18663.0,92.8911,93.2044,92.7149,93.0576,18663.0
2024-10-11 10:30:00,95.03,95.18,94.93,95.02,14341.0,93.0282,93.175,92.9303,93.0184,14341.0
2024-10-11 11:00:00,94.97,95.2,94.86,95.13,12073.0,92.9695,93.1946,92.8618,93.1261,12073.0
2024-10-11 11:30:00,95.06,95.4,95.04,95.22,13946.0,93.0576,93.3904,93.038,93.2142,13946.0
2024-10-11 12:00:00,95.18,95.24,94.88,94.88,8393.0,93.175,93.2338,92.8814,92.8814,8393.0
2024-10-11 12:30:00,94.93,94.94,94.74,94.94,7810.0,92.9303,92.9401,92.7443,92.9401,7810.0
2024-10-11 13:00:00,94.98,95.14,94.96,95.14,2926.0,92.9793,93.1359,92.9597,93.1359,2926.0
2024-10-11 13:30:00,95.09,95.26,95.06,95.23,9913.0,93.0869,93.2534,93.0576,93.224,9913.0
2024-10-11 14:00:00,95.25,95.28,95.13,95.24,4995.0,93.2436,93.2729,93.1261,93.2338,4995.0
2024-10-11 14:30:00,95.2,95.32,95.15,95.31,6772.0,93.1946,93.3121,93.1457,93.3023,6772.0
2024-10-11 15:00:00,95.27,95.29,95.1,95.13,19679.0,93.2631,93.2827,93.0967,93.1261,19679.0
2024-10-11 15:30:00,95.15,95.33,95.0,95.25,63040.0,93.1457,93.3219,92.9988,93.2436,63040.0
2024-10-14 09:30:00,93.77,94.84,93.77,94.59,29786.0,91.7947,92.8422,91.7947,92.5975,29786.0
2024-10-14 10:00:00,94.51,94.85,94.1,94.12,29158.0,92.5192,92.852,92.1178,92.1374,29158.0
2024-10-14 10:30:00,94.11,94.28,93.92,94.11,21148.0,92.1276,92.294,91.9416,92.1276,21148.0
2024-10-14 11:00:00,94.14,94.72,94.03,94.56,29687.0,92.1569,92.7247,92.0493,92.5681,29687.0
2024-10-14 11:30:00,94.56,94.61,94.31,94.48,16455.0,92.5681,92.617,92.3234,92.4898,16455.0
2024-10-14 12:00:00,94.48,94.5,94.2,94.24,10763.0,92.4898,92.5094,92.2157,92.2548,10763.0
2024-10-14 12:30:00,94.23,94.35,94.12,94.3,14017.0,92.2451,92.3625,92.1374,92.3136,14017.0
2024-10-14 13:00:00,94.31,94.36,94.22,94.22,6423.0,92.3234,92.3723,92.2353,92.2353,6423.0
2024-10-14 13:30:00,94.15,94.44,94.11,94.41,33567.0,92.1667,92.4506,92.1276,92.4213,33567.0
2024-10-14 14:00:00,94.41,94.65,94.24,94.31,16709.0,92.4213,92.6562,92.2548,92.3234,16709.0
2024-10-14 14:30:00,94.33,94.35,94.1,94.19,29577.0,92.3429,92.3625,92.1178,92.2059,29577.0
2024-10-14 15:00:00,94.14,94.18,93.96,94.15,63524.0,92.1569,92.1961,91.9807,92.1667,63524.0
2024-10-14 15:30:00,94.12,94.55,93.95,94.54,119430.0,92.1374,92.5583,91.971,92.5485,119430.0
2024-10-15 09:30:00,93.8,94.74,93.79,94.47,58240.0,91.8241,92.7443,91.8143,92.48,58240.0
2024-10-15 10:00:00,94.49,94.9,94.31,94.38,27166.0,92.4996,92.9009,92.3234,92.3919,27166.0
2024-10-15 10:30:00,94.29,94.34,93.76,94.34,140093.0,92.3038,92.3527,91.785,92.3527,140093.0
2024-10-15 11:00:00,94.34,94.58,94.31,94.4,26808.0,92.3527,92.5877,92.3234,92.4115,26808.0
2024-10-15 11:30:00,94.45,94.8,94.44,94.62,16207.0,92.4604,92.803,92.4506,92.6268,16207.0
2024-10-15 12:00:00,94.64,95.09,94.59,95.05,11108.0,92.6464,93.0869,92.5975,93.0478,11108.0
2024-10-15 12:30:00,95.04,95.1,94.66,94.84,14242.0,93.038,93.0967,92.666,92.8422,14242.0
2024-10-15 13:00:00,94.89,94.91,94.53,94.59,14992.0,92.8911,92.9107,92.5387,92.5975,14992.0
2024-10-15 13:30:00,94.61,94.75,94.42,94.45,15179.0,92.617,92.7541,92.431,92.4604,15179.0
2024-10-15 14:00:00,94.48,94.6,94.29,94.39,13020.0,92.4898,92.6073,92.3038,92.4017,13020.0
2024-10-15 14:30:00,94.4,94.47,94.15,94.21,22226.0,92.4115,92.48,92.1667,92.2255,22226.0
2024-10-15 15:00:00,94.22,94.3,93.94,94.06,32865.0,92.2353,92.3136,91.9612,92.0786,32865.0
2024-10-15 15:30:00,94.06,94.17,93.66,93.68,139632.0,92.0786,92.1863,91.6871,91.7066,139632.0
2024-10-16 09:30:00,93.86,94.23,93.59,93.92,46818.0,91.8828,92.2451,91.6185,91.9416,46818.0
2024-10-16 10:00:00,93.92,94.45,93.68,93.76,69895.0,91.9416,92.4604,91.7066,91.785,69895.0
2024-10-16 10:30:00,93.76,93.89,93.2,93.65,24796.0,91.785,91.9122,91.2367,91.6773,24796.0
2024-10-16 11:00:00,93.62,93.74,93.24,93.27,31595.0,91.6479,91.7654,91.2759,91.3053,31595.0
2024-10-16 11:30:00,93.39,93.55,93.07,93.29,49381.0,91.4227,91.5794,91.1095,91.3249,49381.0
2024-10-16 12:00:00,93.25,93.26,92.88,92.9,12640.0,91.2857,91.2955,90.9235,90.9431,12640.0
2024-10-16 12:30:00,92.88,93.43,92.71,93.33,32402.0,90.9235,91.4619,90.7571,91.364,32402.0
2024-10-16 13:00:00,93.38,93.43,93.16,93.33,13103.0,91.413,91.4619,91.1976,91.364,13103.0
2024-10-16 13:30:00,93.27,93.44,93.21,93.32,13277.0,91.3053,91.4717,91.2465,91.3542,13277.0
2024-10-16 14:00:00,93.31,93.5,93.3,93.36,12159.0,91.3444,91.5304,91.3346,91.3934,12159.0
2024-10-16 14:30:00,93.38,93.38,93.05,93.07,13793.0,91.413,91.413,91.0899,91.1095,13793.0
2024-10-16 15:00:00,93.12,93.21,92.92,93.04,14019.0,91.1584,91.2465,90.9626,91.0801,14019.0
2024-10-16 15:30:00,93.02,93.05,92.72,92.84,89506.0,91.0605,91.0899,90.7669,90.8843,89506.0
2024-10-17 09:30:00,93.04,94.22,92.94,94.01,102216.0,91.0801,92.2353,90.9822,92.0297,102216.0
2024-10-17 10:00:00,94.03,94.07,93.14,93.19,48266.0,92.0493,92.0884,91.178,91.227,48266.0
2024-10-17 10:30:00,93.21,93.29,92.93,93.03,30221.0,91.2465,91.3249,90.9724,91.0703,30221.0
2024-10-17 11:00:00,93.05,93.26,92.78,93.08,80379.0,91.0899,91.2955,90.8256,91.1193,80379.0
2024-10-17 11:30:00,93.11,93.38,92.97,93.25,33726.0,91.1486,91.413,91.0116,91.2857,33726.0
2024-10-17 12:00:00,93.23,93.38,93.11,93.31,26418.0,91.2661,91.413,91.1486,91.3444,26418.0
2024-10-17 12:30:00,93.34,93.5,93.11,93.28,32646.0,91.3738,91.5304,91.1486,91.3151,32646.0
2024-10-17 13:00:00,93.34,93.37,93.1,93.15,16932.0,91.3738,91.4032,91.1389,91.1878,16932.0
2024-10-17 13:30:00,93.13,93.4,93.05,93.3,15807.0,91.1682,91.4325,91.0899,91.3346,15807.0
2024-10-17 14:00:00,93.26,93.36,93.12,93.33,17914.0,91.2955,91.3934,91.1584,91.364,17914.0
2024-10-17 14:30:00,93.32,93.55,93.17,93.34,28871.0,91.3542,91.5794,91.2074,91.3738,28871.0
2024-10-17 15:00:00,93.37,93.52,93.28,93.45,47570.0,91.4032,91.55,91.3151,91.4815,47570.0
2024-10-17 15:30:00,93.41,94.0,93.37,93.77,216671.0,91.4423,92.0199,91.4032,91.7947,216671.0
2024-10-18 09:30:00,100.54,101.24,98.72,99.78,293895.0,98.4221,99.1074,96.6405,97.6781,293895.0
2024-10-18 10:00:00,99.66,100.11,98.44,98.77,185511.0,97.5607,98.0012,96.3664,96.6894,185511.0
2024-10-18 10:30:00,98.78,99.22,98.52,98.56,90257.0,96.6992,97.1299,96.4447,96.4838,90257.0
2024-10-18 11:00:00,98.55,98.65,98.11,98.49,100644.0,96.4741,96.5719,96.0433,96.4153,100644.0
2024-10-18 11:30:00,98.48,99.35,98.1,99.34,53338.0,96.4055,97.2572,96.0335,97.2474,53338.0
2024-10-18 12:00:00,99.34,99.51,98.69,98.8,32518.0,97.2474,97.4138,96.6111,96.7188,32518.0
2024-10-18 12:30:00,98.8,98.84,98.53,98.7,36408.0,96.7188,96.7579,96.4545,96.6209,36408.0
2024-10-18 13:00:00,98.71,98.93,98.52,98.77,54300.0,96.6307,96.846,96.4447,96.6894,54300.0
2024-10-18 13:30:00,98.78,99.2,98.69,99.14,45156.0,96.6992,97.1104,96.6111,97.0516,45156.0
2024-10-18 14:00:00,99.14,99.68,99.04,99.53,72198.0,97.0516,97.5802,96.9537,97.4334,72198.0
2024-10-18 14:30:00,99.57,99.77,99.43,99.5,47974.0,97.4726,97.6684,97.3355,97.404,47974.0
2024-10-18 15:00:00,99.44,99.75,99.41,99.66,73367.0,97.3453,97.6488,97.3159,97.5607,73367.0
2024-10-18 15:30:00,99.73,99.79,99.27,99.51,366963.0,97.6292,97.6879,97.1789,97.4138,366963.0
2024-10-21 09:30:00,99.68,100.1,98.65,99.01,63440.0,97.5802,97.9914,96.5719,96.9244,63440.0
2024-10-21 10:00:00,98.9,99.2,98.49,98.78,50551.0,96.8167,97.1104,96.4153,96.6992,50551.0
2024-10-21 10:30:00,98.77,98.92,98.51,98.7,52388.0,96.6894,96.8363,96.4349,96.6209,52388.0
2024-10-21 11:00:00,98.64,98.67,97.97,98.01,57109.0,96.5622,96.5915,95.9063,95.9454,57109.0
2024-10-21 11:30:00,97.98,98.49,97.68,98.49,14534.0,95.9161,96.4153,95.6224,96.4153,14534.0
2024-10-21 12:00:00,98.43,98.45,98.05,98.25,17223.0,96.3566,96.3762,95.9846,96.1804,17223.0
2024-10-21 12:30:00,98.28,98.43,98.24,98.34,36904.0,96.2097,96.3566,96.1706,96.2685,36904.0
2024-10-21 13:00:00,98.31,98.59,98.21,98.42,27836.0,96.2391,96.5132,96.1412,96.3468,27836.0
2024-10-21 13:30:00,98.36,98.42,98.15,98.22,21065.0,96.2881,96.3468,96.0825,96.151,21065.0
2024-10-21 14:00:00,98.18,98.23,98.0,98.02,29921.0,96.1118,96.1608,95.9356,95.9552,29921.0
2024-10-21 14:30:00,98.02,98.22,97.91,98.11,54795.0,95.9552,96.151,95.8475,96.0433,54795.0
2024-10-21 15:00:00,98.14,98.22,97.86,97.99,62250.0,96.0727,96.151,95.7986,95.9258,62250.0
2024-10-21 15:30:00,97.98,97.98,96.66,96.79,352600.0,95.9161,95.9161,94.6239,94.7511,352600.0
2024-10-22 09:30:00,97.34,97.58,96.59,97.24,58614.0,95.2895,95.5245,94.5553,95.1916,58614.0
2024-10-22 10:00:00,97.21,97.25,96.65,97.13,66012.0,95.1623,95.2014,94.6141,95.084,66012.0
2024-10-22 10:30:00,97.18,97.74,97.12,97.58,54080.0,95.1329,95.6811,95.0742,95.5245,54080.0
2024-10-22 11:00:00,97.53,97.63,97.16,97.32,55237.0,95.4755,95.5734,95.1133,95.27,55237.0
2024-10-22 11:30:00,97.33,97.37,96.88,97.03,27777.0,95.2798,95.3189,94.8392,94.9861,27777.0
2024-10-22 12:00:00,96.97,97.07,96.8,96.97,22069.0,94.9273,95.0252,94.7609,94.9273,22069.0
2024-10-22 12:30:00,96.98,97.3,96.76,97.24,16698.0,94.9371,95.2504,94.7218,95.1916,16698.0
2024-10-22 13:00:00,97.19,97.5,97.19,97.42,17268.0,95.1427,95.4462,95.1427,95.3679,17268.0
2024-10-22 13:30:00,97.38,97.6,97.34,97.39,15322.0,95.3287,95.5441,95.2895,95.3385,15322.0
2024-10-22 14:00:00,97.44,97.49,97.29,97.36,13540.0,95.3874,95.4364,95.2406,95.3091,13540.0
2024-10-22 14:30:00,97.37,97.42,97.12,97.14,19955.0,95.3189,95.3679,95.0742,95.0938,19955.0
2024-10-22 15:00:00,97.09,97.46,97.09,97.38,22421.0,95.0448,95.407,95.0448,95.3287,22421.0
2024-10-22 15:30:00,97.38,97.46,97.22,97.39,86360.0,95.3287,95.407,95.1721,95.3385,86360.0
2024-10-23 09:30:00,97.39,98.08,97.33,97.74,21687.0,95.3385,96.014,95.2798,95.6811,21687.0
2024-10-23 10:00:00,97.74,97.89,97.46,97.82,21586.0,95.6811,95.828,95.407,95.7594,21586.0
2024-10-23 10:30:00,97.82,97.82,96.97,97.01,15620.0,95.7594,95.7594,94.9273,94.9665,15620.0
2024-10-23 11:00:00,97.03,97.05,96.3,96.31,26436.0,94.9861,95.0056,94.2714,94.2812,26436.0
2024-10-23 11:30:00,96.26,96.87,96.25,96.86,11270.0,94.2323,94.8294,94.2225,94.8197,11270.0
2024-10-23 12:00:00,96.81,96.93,96.7,96.76,7890.0,94.7707,94.8882,94.663,94.7218,7890.0
2024-10-23 12:30:00,96.71,96.73,96.6,96.66,6999.0,94.6728,94.6924,94.5651,94.6239,6999.0
2024-10-23 13:00:00,96.69,96.74,96.35,96.48,10039.0,94.6532,94.7022,94.3204,94.4477,10039.0
2024-10-23 13:30:00,96.5,96.51,96.07,96.09,5972.0,94.4672,94.477,94.0463,94.0659,5972.0
2024-10-23 14:00:00,96.14,96.14,95.71,95.86,14881.0,94.1148,94.1148,93.6939,93.8407,14881.0
2024-10-23 14:30:00,95.87,96.39,95.86,96.27,14564.0,93.8505,94.3596,93.8407,94.2421,14564.0
2024-10-23 15:00:00,96.27,96.32,96.19,96.3,15217.0,94.2421,94.291,94.1638,94.2714,15217.0
2024-10-23 15:30:00,96.35,96.69,96.34,96.5,64125.0,94.3204,94.6532,94.3106,94.4672,64125.0
2024-10-24 09:30:00,98.44,98.56,96.27,96.42,59537.0,96.3664,96.4838,94.2421,94.3889,59537.0
2024-10-24 10:00:00,96.4,96.4,95.77,95.83,28418.0,94.3693,94.3693,93.7526,93.8113,28418.0
2024-10-24 10:30:00,95.89,96.01,95.39,95.62,39487.0,93.8701,93.9876,93.3806,93.6058,39487.0
2024-10-24 11:00:00,95.67,96.1,95.67,95.83,50925.0,93.6547,94.0757,93.6547,93.8113,50925.0
2024-10-24 11:30:00,95.8,95.87,95.46,95.7,21825.0,93.782,93.8505,93.4491,93.6841,21825.0
2024-10-24 12:00:00,95.71,95.72,95.22,95.36,14698.0,93.6939,93.7037,93.2142,93.3512,14698.0
2024-10-24 12:30:00,95.37,95.63,95.36,95.43,11698.0,93.361,93.6156,93.3512,93.4198,11698.0
2024-10-24 13:00:00,95.34,95.39,94.7,94.77,67045.0,93.3317,93.3806,92.7052,92.7737,67045.0
2024-10-24 13:30:00,94.73,94.78,94.26,94.45,23704.0,92.7345,92.7835,92.2744,92.4604,23704.0
2024-10-24 14:00:00,94.45,94.68,94.41,94.54,29944.0,92.4604,92.6856,92.4213,92.5485,29944.0
2024-10-24 14:30:00,94.52,94.84,94.37,94.66,23897.0,92.5289,92.8422,92.3821,92.666,23897.0
2024-10-24 15:00:00,94.65,95.19,94.62,95.15,52540.0,92.6562,93.1848,92.6268,93.1457,52540.0
2024-10-24 15:30:00,95.13,95.21,94.8,95.03,152695.0,93.1261,93.2044,92.803,93.0282,152695.0
2024-10-25 09:30:00,94.59,95.31,94.32,94.68,29128.0,92.5975,93.3023,92.3332,92.6856,29128.0
2024-10-25 10:00:00,94.58,95.35,94.57,95.1,28585.0,92.5877,93.3415,92.5779,93.0967,28585.0
2024-10-25 10:30:00,95.08,95.31,94.99,95.19,15978.0,93.0771,93.3023,92.989,93.1848,15978.0
2024-10-25 11:00:00,95.19,95.24,94.7,94.77,20302.0,93.1848,93.2338,92.7052,92.7737,20302.0
2024-10-25 11:30:00,94.75,95.11,94.74,95.06,12780.0,92.7541,93.1065,92.7443,93.0576,12780.0
2024-10-25 12:00:00,95.06,95.09,94.9,95.06,21825.0,93.0576,93.0869,92.9009,93.0576,21825.0
2024-10-25 12:30:00,95.06,95.41,94.97,95.33,11362.0,93.0576,93.4002,92.9695,93.3219,11362.0
2024-10-25 13:00:00,95.33,95.33,94.89,95.07,8114.0,93.3219,93.3219,92.8911,93.0674,8114.0
2024-10-25 13:30:00,95.06,95.06,94.78,94.79,7383.0,93.0576,93.0576,92.7835,92.7933,7383.0
2024-10-25 14:00:00,94.78,94.86,94.52,94.82,10891.0,92.7835,92.8618,92.5289,92.8226,10891.0
2024-10-25 14:30:00,94.8,95.0,94.77,94.82,11434.0,92.803,92.9988,92.7737,92.8226,11434.0
2024-10-25 15:00:00,94.81,94.94,94.46,94.64,16521.0,92.8128,92.9401,92.4702,92.6464,16521.0
2024-10-25 15:30:00,94.67,94.77,94.57,94.71,54932.0,92.6758,92.7737,92.5779,92.7149,54932.0
2024-10-28 09:30:00,95.45,95.67,94.94,95.44,25616.0,93.4394,93.6547,92.9401,93.4296,25616.0
2024-10-28 10:00:00,95.53,96.14,95.15,96.14,73839.0,93.5177,94.1148,93.1457,94.1148,73839.0
2024-10-28 10:30:00,96.09,96.58,96.0,96.31,18439.0,94.0659,94.5455,93.9778,94.2812,18439.0
2024-10-28 11:00:00,96.27,96.74,96.23,96.74,26351.0,94.2421,94.7022,94.2029,94.7022,26351.0
2024-10-28 11:30:00,96.7,96.87,96.52,96.75,16680.0,94.663,94.8294,94.4868,94.712,16680.0
2024-10-28 12:00:00,96.74,96.82,96.6,96.75,17350.0,94.7022,94.7805,94.5651,94.712,17350.0
2024-10-28 12:30:00,96.76,96.76,96.57,96.71,18165.0,94.7218,94.7218,94.5358,94.6728,18165.0
2024-10-28 13:00:00,96.73,96.99,96.7,96.94,11413.0,94.6924,94.9469,94.663,94.898,11413.0
2024-10-28 13:30:00,96.95,97.04,96.9,96.93,14709.0,94.9078,94.9959,94.8588,94.8882,14709.0
2024-10-28 14:00:00,96.93,96.96,96.78,96.82,10470.0,94.8882,94.9175,94.7413,94.7805,10470.0
2024-10-28 14:30:00,96.82,97.06,96.78,96.98,18083.0,94.7805,95.0154,94.7413,94.9371,18083.0
2024-10-28 15:00:00,96.87,96.98,96.76,96.9,17416.0,94.8294,94.9371,94.7218,94.8588,17416.0
2024-10-28 15:30:00,96.9,97.29,96.86,97.09,115619.0,94.8588,95.2406,94.8197,95.0448,115619.0
2024-10-29 09:30:00,96.57,96.57,94.9,94.97,83491.0,94.5358,94.5358,92.9009,92.9695,83491.0
2024-10-29 10:00:00,95.05,95.19,94.66,94.69,14541.0,93.0478,93.1848,92.666,92.6954,14541.0
2024-10-29 10:30:00,94.74,95.17,94.61,95.02,21891.0,92.7443,93.1653,92.617,93.0184,21891.0
2024-10-29 11:00:00,95.03,95.19,94.88,95.14,39470.0,93.0282,93.1848,92.8814,93.1359,39470.0
2024-10-29 11:30:00,95.16,95.62,95.15,95.62,13185.0,93.1555,93.6058,93.1457,93.6058,13185.0
2024-10-29 12:00:00,95.65,95.81,95.55,95.56,12579.0,93.6351,93.7918,93.5372,93.547,12579.0
2024-10-29 12:30:00,95.46,95.46,95.1,95.28,11295.0,93.4491,93.4491,93.0967,93.2729,11295.0
2024-10-29 13:00:00,95.26,95.57,95.26,95.35,9667.0,93.2534,93.5568,93.2534,93.3415,9667.0
2024-10-29 13:30:00,95.38,95.57,95.21,95.5,10388.0,93.3708,93.5568,93.2044,93.4883,10388.0
2024-10-29 14:00:00,95.46,95.68,95.44,95.64,10098.0,93.4491,93.6645,93.4296,93.6254,10098.0
2024-10-29 14:30:00,95.64,95.84,95.63,95.82,16249.0,93.6254,93.8211,93.6156,93.8016,16249.0
2024-10-29 15:00:00,95.84,95.85,95.63,95.76,24538.0,93.8211,93.8309,93.6156,93.7428,24538.0
2024-10-29 15:30:00,95.8,96.06,95.62,96.06,88499.0,93.782,94.0365,93.6058,94.0365,88499.0
2024-10-30 09:30:00,94.67,95.33,94.41,95.18,17903.0,92.6758,93.3219,92.4213,93.175,17903.0
2024-10-30 10:00:00,95.23,95.77,95.06,95.54,29804.0,93.224,93.7526,93.0576,93.5275,29804.0
2024-10-30 10:30:00,95.51,95.57,95.34,95.48,11732.0,93.4981,93.5568,93.3317,93.4687,11732.0
2024-10-30 11:00:00,95.51,95.55,95.08,95.09,15851.0,93.4981,93.5372,93.0771,93.0869,15851.0
2024-10-30 11:30:00,95.13,95.29,95.11,95.2,14736.0,93.1261,93.2827,93.1065,93.1946,14736.0
2024-10-30 12:00:00,95.17,95.29,94.97,95.26,23742.0,93.1653,93.2827,92.9695,93.2534,23742.0
2024-10-30 12:30:00,95.3,95.3,95.0,95.06,11511.0,93.2925,93.2925,92.9988,93.0576,11511.0
2024-10-30 13:00:00,95.05,95.38,95.03,95.17,6499.0,93.0478,93.3708,93.0282,93.1653,6499.0
2024-10-30 13:30:00,95.17,95.17,94.87,94.89,12097.0,93.1653,93.1653,92.8716,92.8911,12097.0
2024-10-30 14:00:00,94.89,95.03,94.81,94.84,33720.0,92.8911,93.0282,92.8128,92.8422,33720.0
2024-10-30 14:30:00,94.84,95.01,94.82,94.92,21026.0,92.8422,93.0086,92.8226,92.9205,21026.0
2024-10-30 15:00:00,94.85,95.07,94.83,95.06,34668.0,92.852,93.0674,92.8324,93.0576,34668.0
2024-10-30 15:30:00,95.11,95.14,94.64,94.8,94430.0,93.1065,93.1359,92.6464,92.803,94430.0
2024-10-31 09:30:00,94.83,95.27,94.04,94.22,23497.0,92.8324,93.2631,92.0591,92.2353,23497.0
2024-10-31 10:00:00,94.32,94.32,93.32,93.34,23784.0,92.3332,92.3332,91.3542,91.3738,23784.0
2024-10-31 10:30:00,93.33,93.43,92.79,93.1,23685.0,91.364,91.4619,90.8354,91.1389,23685.0
2024-10-31 11:00:00,93.07,93.07,92.61,92.79,44353.0,91.1095,91.1095,90.6592,90.8354,44353.0
2024-10-31 11:30:00,92.81,92.92,92.64,92.85,16819.0,90.855,90.9626,90.6885,90.8941,16819.0
2024-10-31 12:00:00,92.91,93.16,92.81,92.81,17672.0,90.9529,91.1976,90.855,90.855,17672.0
2024-10-31 12:30:00,92.81,93.05,92.78,93.0,15004.0,90.855,91.0899,90.8256,91.041,15004.0
2024-10-31 13:00:00,93.0,93.59,92.98,93.44,41004.0,91.041,91.6185,91.0214,91.4717,41004.0
2024-10-31 13:30:00,93.45,93.46,93.15,93.18,27276.0,91.4815,91.4913,91.1878,91.2172,27276.0
2024-10-31 14:00:00,93.17,93.17,92.74,92.77,14127.0,91.2074,91.2074,90.7864,90.8158,14127.0
2024-10-31 14:30:00,92.78,93.0,92.62,92.99,17870.0,90.8256,91.041,90.669,91.0312,17870.0
2024-10-31 15:00:00,93.0,93.2,92.85,93.16,27744.0,91.041,91.2367,90.8941,91.1976,27744.0
2024-10-31 15:30:00,93.17,93.57,92.78,92.98,171926.0,91.2074,91.599,90.8256,91.0214,171926.0
2024-11-01 09:30:00,94.12,95.94,93.03,95.23,61646.0,92.1374,93.919,91.0703,93.224,61646.0
2024-11-01 10:00:00,95.43,95.98,94.85,95.56,88275.0,93.4198,93.9582,92.852,93.547,88275.0
2024-11-01 10:30:00,95.67,95.67,94.49,94.93,19699.0,93.6547,93.6547,92.4996,92.9303,19699.0
2024-11-01 11:00:00,95.06,95.55,94.98,95.41,15450.0,93.0576,93.5372,92.9793,93.4002,15450.0
2024-11-01 11:30:00,95.41,95.46,94.8,95.06,12602.0,93.4002,93.4491,92.803,93.0576,12602.0
2024-11-01 12:00:00,95.08,95.32,94.74,94.74,9979.0,93.0771,93.3121,92.7443,92.7443,9979.0
2024-11-01 12:30:00,94.75,94.9,94.57,94.89,13262.0,92.7541,92.9009,92.5779,92.8911,13262.0
2024-11-01 13:00:00,94.84,95.11,94.83,95.0,6214.0,92.8422,93.1065,92.8324,92.9988,6214.0
2024-11-01 13:30:00,94.91,95.04,94.5,94.95,14241.0,92.9107,93.038,92.5094,92.9499,14241.0
2024-11-01 14:00:00,94.9,95.28,94.85,95.27,14145.0,92.9009,93.2729,92.852,93.2631,14145.0
2024-11-01 14:30:00,95.21,95.27,95.09,95.27,10409.0,93.2044,93.2631,93.0869,93.2631,10409.0
2024-11-01 15:00:00,95.25,95.43,95.12,95.15,26234.0,93.2436,93.4198,93.1163,93.1457,26234.0
2024-11-01 15:30:00,95.12,95.27,94.97,95.13,60018.0,93.1163,93.2631,92.9695,93.1261,60018.0
2024-11-04 09:30:00,95.8,96.75,95.72,96.69,41651.0,93.782,94.712,93.7037,94.6532,41651.0
2024-11-04 10:00:00,96.69,96.9,96.31,96.49,27968.0,94.6532,94.8588,94.2812,94.4574,27968.0
2024-11-04 10:30:00,96.46,96.62,96.06,96.12,24940.0,94.4281,94.5847,94.0365,94.0952,24940.0
2024-11-04 11:00:00,96.13,96.14,95.61,95.73,34034.0,94.105,94.1148,93.596,93.7135,34034.0
2024-11-04 11:30:00,95.84,95.84,95.35,95.84,23080.0,93.8211,93.8211,93.3415,93.8211,23080.0
2024-11-04 12:00:00,95.79,95.8,95.45,95.73,14063.0,93.7722,93.782,93.4394,93.7135,14063.0
2024-11-04 12:30:00,95.77,95.77,95.51,95.56,12263.0,93.7526,93.7526,93.4981,93.547,12263.0
2024-11-04 13:00:00,95.51,95.58,95.18,95.55,9748.0,93.4981,93.5666,93.175,93.5372,9748.0
2024-11-04 13:30:00,95.55,95.75,95.42,95.43,20922.0,93.5372,93.733,93.41,93.4198,20922.0
2024-11-04 14:00:00,95.4,95.54,95.33,95.39,11740.0,93.3904,93.5275,93.3219,93.3806,11740.0
2024-11-04 14:30:00,95.34,95.54,95.33,95.45,15262.0,93.3317,93.5275,93.3219,93.4394,15262.0
2024-11-04 15:00:00,95.46,95.53,95.17,95.17,18060.0,93.4491,93.5177,93.1653,93.1653,18060.0
2024-11-04 15:30:00,95.18,95.18,94.9,94.96,87542.0,93.175,93.175,92.9009,92.9597,87542.0
2024-11-05 09:30:00,94.17,95.63,93.97,95.17,37078.0,92.1863,93.6156,91.9905,93.1653,37078.0
2024-11-05 10:00:00,95.06,95.15,94.59,95.06,53471.0,93.0576,93.1457,92.5975,93.0576,53471.0
2024-11-05 10:30:00,95.08,95.45,95.02,95.29,27350.0,93.0771,93.4394,93.0184,93.2827,27350.0
2024-11-05 11:00:00,95.33,95.66,95.13,95.65,37890.0,93.3219,93.6449,93.1261,93.6351,37890.0
2024-11-05 11:30:00,95.65,95.97,95.55,95.63,14417.0,93.6351,93.9484,93.5372,93.6156,14417.0
2024-11-05 12:00:00,95.63,95.79,95.5,95.72,10091.0,93.6156,93.7722,93.4883,93.7037,10091.0
2024-11-05 12:30:00,95.67,96.21,95.62,96.15,14179.0,93.6547,94.1833,93.6058,94.1246,14179.0
2024-11-05 13:00:00,96.13,96.22,95.99,96.12,11153.0,94.105,94.1931,93.968,94.0952,11153.0
2024-11-05 13:30:00,96.13,96.29,96.03,96.29,16373.0,94.105,94.2617,94.0071,94.2617,16373.0
2024-11-05 14:00:00,96.27,96.97,96.27,96.79,48648.0,94.2421,94.9273,94.2421,94.7511,48648.0
2024-11-05 14:30:00,96.77,97.03,96.6,96.66,16432.0,94.7315,94.9861,94.5651,94.6239,16432.0
2024-11-05 15:00:00,96.56,97.22,96.56,97.1,38738.0,94.526,95.1721,94.526,95.0546,38738.0
2024-11-05 15:30:00,97.11,97.56,97.01,97.38,105874.0,95.0644,95.5049,94.9665,95.3287,105874.0
2024-11-06 09:30:00,97.48,98.17,95.21,95.46,63036.0,95.4266,96.1021,93.2044,93.4491,63036.0
2024-11-06 10:00:00,95.43,95.52,94.74,95.36,55999.0,93.4198,93.5079,92.7443,93.3512,55999.0
2024-11-06 10:30:00,95.29,95.31,94.58,94.81,28726.0,93.2827,93.3023,92.5877,92.8128,28726.0
2024-11-06 11:00:00,94.89,95.19,94.52,95.1,26407.0,92.8911,93.1848,92.5289,93.0967,26407.0
2024-11-06 11:30:00,95.11,95.24,94.67,94.69,78138.0,93.1065,93.2338,92.6758,92.6954,78138.0
2024-11-06 12:00:00,94.7,94.74,94.15,94.61,35698.0,92.7052,92.7443,92.1667,92.617,35698.0
2024-11-06 12:30:00,94.47,94.68,94.33,94.6,34888.0,92.48,92.6856,92.3429,92.6073,34888.0
2024-11-06 13:00:00,94.6,95.12,94.55,95.05,62484.0,92.6073,93.1163,92.5583,93.0478,62484.0
2024-11-06 13:30:00,95.18,95.43,94.86,94.88,35637.0,93.175,93.4198,92.8618,92.8814,35637.0
2024-11-06 14:00:00,94.85,95.09,94.63,95.0,14265.0,92.852,93.0869,92.6366,92.9988,14265.0
2024-11-06 14:30:00,95.04,95.06,94.73,94.86,50244.0,93.038,93.0576,92.7345,92.8618,50244.0
2024-11-06 15:00:00,94.88,95.03,94.5,94.5,50763.0,92.8814,93.0282,92.5094,92.5094,50763.0
2024-11-06 15:30:00,94.51,95.03,94.25,94.95,148593.0,92.5192,93.0282,92.2646,92.9499,148593.0
2024-11-07 09:30:00,98.82,98.87,97.43,98.51,100565.0,96.7384,96.7873,95.3776,96.4349,100565.0
2024-11-07 10:00:00,98.55,98.96,98.1,98.88,50698.0,96.4741,96.8754,96.0335,96.7971,50698.0
2024-11-07 10:30:00,98.95,99.34,98.93,99.19,27786.0,96.8656,97.2474,96.846,97.1006,27786.0
2024-11-07 11:00:00,99.21,99.3,98.99,99.11,39805.0,97.1201,97.2083,96.9048,97.0223,39805.0
2024-11-07 11:30:00,99.17,99.3,98.45,98.76,31755.0,97.081,97.2083,96.3762,96.6796,31755.0
2024-11-07 12:00:00,98.69,99.32,98.44,99.06,26043.0,96.6111,97.2278,96.3664,96.9733,26043.0
2024-11-07 12:30:00,99.15,99.99,99.1,99.95,34702.0,97.0614,97.8837,97.0125,97.8446,34702.0
2024-11-07 13:00:00,99.8,99.88,99.59,99.76,15554.0,97.6977,97.776,97.4921,97.6586,15554.0
2024-11-07 13:30:00,99.75,99.88,99.6,99.84,28048.0,97.6488,97.776,97.5019,97.7369,28048.0
2024-11-07 14:00:00,99.85,100.32,99.72,100.07,24150.0,97.7467,98.2068,97.6194,97.962,24150.0
2024-11-07 14:30:00,100.13,100.48,100.1,100.47,30890.0,98.0208,98.3634,97.9914,98.3536,30890.0
2024-11-07 15:00:00,100.37,100.62,100.26,100.26,41731.0,98.2557,98.5004,98.148,98.148,41731.0
2024-11-07 15:30:00,100.26,100.43,99.59,99.59,187464.0,98.148,98.3144,97.4921,97.4921,187464.0
2024-11-08 09:30:00,98.27,99.18,97.84,98.87,32904.0,96.1999,97.0908,95.779,96.7873,32904.0
2024-11-08 10:00:00,98.8,98.93,98.42,98.71,25497.0,96.7188,96.846,96.3468,96.6307,25497.0
2024-11-08 10:30:00,98.75,99.03,98.69,98.97,49100.0,96.6698,96.9439,96.6111,96.8852,49100.0
2024-11-08 11:00:00,98.98,99.36,98.92,99.27,41808.0,96.895,97.267,96.8363,97.1789,41808.0
2024-11-08 11:30:00,99.21,99.44,99.17,99.19,21694.0,97.1201,97.3453,97.081,97.1006,21694.0
2024-11-08 12:00:00,99.21,99.37,98.96,99.02,16938.0,97.1201,97.2768,96.8754,96.9342,16938.0
2024-11-08 12:30:00,99.02,99.27,98.89,99.2,13144.0,96.9342,97.1789,96.8069,97.1104,13144.0
2024-11-08 13:00:00,99.2,99.38,99.14,99.18,9340.0,97.1104,97.2866,97.0516,97.0908,9340.0
2024-11-08 13:30:00,99.14,99.3,99.0,99.28,25979.0,97.0516,97.2083,96.9146,97.1887,25979.0
2024-11-08 14:00:00,99.3,99.71,99.29,99.5,30770.0,97.2083,97.6096,97.1985,97.404,30770.0
2024-11-08 14:30:00,99.51,99.51,98.91,99.11,10741.0,97.4138,97.4138,96.8265,97.0223,10741.0
2024-11-08 15:00:00,99.09,99.1,98.7,99.09,32910.0,97.0027,97.0125,96.6209,97.0027,32910.0
2024-11-08 15:30:00,99.06,99.3,98.78,98.85,130824.0,96.9733,97.2083,96.6992,96.7677,130824.0
2024-11-11 09:30:00,99.84,100.86,99.84,100.67,39784.0,97.7369,98.7354,97.7369,98.5494,39784.0
2024-11-11 10:00:00,100.64,101.11,100.38,101.04,26669.0,98.52,98.9801,98.2655,98.9116,26669.0
2024-11-11 10:30:00,101.15,101.17,100.78,101.11,15764.0,99.0193,99.0389,98.6571,98.9801,15764.0
2024-11-11 11:00:00,101.04,101.2,100.68,100.69,20411.0,98.9116,99.0682,98.5592,98.569,20411.0
2024-11-11 11:30:00,100.65,101.25,100.64,101.25,14828.0,98.5298,99.1172,98.52,99.1172,14828.0
2024-11-11 12:00:00,101.21,101.5,101.12,101.28,8878.0,99.078,99.3619,98.9899,99.1465,8878.0
2024-11-11 12:30:00,101.22,101.63,101.0,101.59,22948.0,99.0878,99.4892,98.8724,99.45,22948.0
2024-11-11 13:00:00,101.58,101.59,100.89,101.01,82326.0,99.4402,99.45,98.7648,98.8822,82326.0
2024-11-11 13:30:00,100.97,100.98,100.79,100.96,8971.0,98.8431,98.8529,98.6669,98.8333,8971.0
2024-11-11 14:00:00,100.97,101.08,100.89,100.95,28724.0,98.8431,98.9508,98.7648,98.8235,28724.0
2024-11-11 14:30:00,100.92,101.23,100.92,101.18,12538.0,98.7941,99.0976,98.7941,99.0487,12538.0
2024-11-11 15:00:00,101.21,101.3,101.15,101.24,16789.0,99.078,99.1661,99.0193,99.1074,16789.0
2024-11-11 15:30:00,101.23,101.38,101.12,101.2,86899.0,99.0976,99.2444,98.9899,99.0682,86899.0
2024-11-12 09:30:00,101.37,102.07,100.74,101.11,124547.0,99.2346,99.9199,98.6179,98.9801,124547.0
2024-11-12 10:00:00,101.14,101.6,100.7,101.3,53715.0,99.0095,99.4598,98.5788,99.1661,53715.0
2024-11-12 10:30:00,101.36,101.59,101.16,101.37,24715.0,99.2249,99.45,99.0291,99.2346,24715.0
2024-11-12 11:00:00,101.32,101.32,100.73,100.81,33592.0,99.1857,99.1857,98.6081,98.6864,33592.0
2024-11-12 11:30:00,100.87,100.91,100.42,100.42,7644.0,98.7452,98.7843,98.3047,98.3047,7644.0
2024-11-12 12:00:00,100.43,100.8,100.41,100.78,9985.0,98.3144,98.6767,98.2949,98.6571,9985.0
2024-11-12 12:30:00,100.73,100.94,100.66,100.72,6459.0,98.6081,98.8137,98.5396,98.5983,6459.0
2024-11-12 13:00:00,100.65,101.05,100.65,101.02,9037.0,98.5298,98.9214,98.5298,98.892,9037.0
2024-11-12 13:30:00,101.03,101.31,101.03,101.25,16352.0,98.9018,99.1759,98.9018,99.1172,16352.0
2024-11-12 14:00:00,101.27,101.45,101.25,101.37,13709.0,99.1368,99.313,99.1172,99.2346,13709.0
2024-11-12 14:30:00,101.24,101.37,101.15,101.27,8813.0,99.1074,99.2346,99.0193,99.1368,8813.0
2024-11-12 15:00:00,101.27,101.4,101.05,101.21,22310.0,99.1368,99.264,98.9214,99.078,22310.0
2024-11-12 15:30:00,101.24,101.24,100.68,100.82,95300.0,99.1074,99.1074,98.5592,98.6962,95300.0
2024-11-13 09:30:00,100.03,100.66,99.5,99.69,31611.0,97.9229,98.5396,97.404,97.59,31611.0
2024-11-13 10:00:00,99.68,100.98,99.68,100.95,22748.0,97.5802,98.8529,97.5802,98.8235,22748.0
2024-11-13 10:30:00,100.96,101.14,100.73,100.89,12933.0,98.8333,99.0095,98.6081,98.7648,12933.0
2024-11-13 11:00:00,100.97,101.19,100.8,101.15,28507.0,98.8431,99.0584,98.6767,99.0193,28507.0
2024-11-13 11:30:00,101.18,101.58,101.17,101.4,13052.0,99.0487,99.4402,99.0389,99.264,13052.0
2024-11-13 12:00:00,101.29,101.95,101.2,101.76,11346.0,99.1563,99.8024,99.0682,99.6164,11346.0
2024-11-13 12:30:00,101.73,101.81,101.61,101.63,7234.0,99.5871,99.6654,99.4696,99.4892,7234.0
2024-11-13 13:00:00,101.64,101.65,101.31,101.44,8898.0,99.499,99.5088,99.1759,99.3032,8898.0
2024-11-13 13:30:00,101.44,101.64,101.34,101.56,6386.0,99.3032,99.499,99.2053,99.4206,6386.0
2024-11-13 14:00:00,101.5,101.53,101.28,101.37,33187.0,99.3619,99.3913,99.1465,99.2346,33187.0
2024-11-13 14:30:00,101.3,101.39,101.05,101.09,20993.0,99.1661,99.2542,98.9214,98.9605,20993.0
2024-11-13 15:00:00,101.08,101.44,100.93,101.28,11050.0,98.9508,99.3032,98.8039,99.1465,11050.0
2024-11-13 15:30:00,101.28,101.34,101.09,101.3,47681.0,99.1465,99.2053,98.9605,99.1661,47681.0
2024-11-14 09:30:00,101.63,101.85,100.73,100.93,29387.0,99.4892,99.7045,98.6081,98.8039,29387.0
2024-11-14 10:00:00,100.73,100.89,100.4,100.59,12582.0,98.6081,98.7648,98.2851,98.4711,12582.0
2024-11-14 10:30:00,100.64,100.78,100.54,100.55,34379.0,98.52,98.6571,98.4221,98.4319,34379.0
2024-11-14 11:00:00,100.55,100.59,99.88,99.88,65663.0,98.4319,98.4711,97.776,97.776,65663.0
2024-11-14 11:30:00,99.91,100.11,99.42,99.46,10130.0,97.8054,98.0012,97.3257,97.3649,10130.0
2024-11-14 12:00:00,99.4,99.48,98.97,99.15,9782.0,97.3061,97.3845,96.8852,97.0614,9782.0
2024-11-14 12:30:00,99.11,99.19,98.85,98.99,6770.0,97.0223,97.1006,96.7677,96.9048,6770.0
2024-11-14 13:00:00,98.94,99.23,98.94,99.11,6995.0,96.8558,97.1397,96.8558,97.0223,6995.0
2024-11-14 13:30:00,99.1,99.1,98.52,98.52,7004.0,97.0125,97.0125,96.4447,96.4447,7004.0
2024-11-14 14:00:00,98.54,98.71,98.47,98.71,13906.0,96.4643,96.6307,96.3957,96.6307,13906.0
2024-11-14 14:30:00,98.7,99.08,98.7,98.97,7597.0,96.6209,96.9929,96.6209,96.8852,7597.0
2024-11-14 15:00:00,98.89,98.89,98.34,98.75,29237.0,96.8069,96.8069,96.2685,96.6698,29237.0
2024-11-14 15:30:00,98.73,98.73,97.99,98.35,83303.0,96.6503,96.6503,95.9258,96.2783,83303.0
2024-11-15 09:30:00,98.67,99.4,98.27,98.69,25544.0,96.5915,97.3061,96.1999,96.6111,25544.0
2024-11-15 10:00:00,98.69,98.69,98.15,98.19,15410.0,96.6111,96.6111,96.0825,96.1216,15410.0
2024-11-15 10:30:00,98.13,98.49,97.9,98.26,32682.0,96.0629,96.4153,95.8377,96.1902,32682.0
2024-11-15 11:00:00,98.25,98.7,98.23,98.56,51061.0,96.1804,96.6209,96.1608,96.4838,51061.0
2024-11-15 11:30:00,98.48,98.58,98.14,98.14,15426.0,96.4055,96.5034,96.0727,96.0727,15426.0
2024-11-15 12:00:00,98.22,98.45,98.1,98.35,5503.0,96.151,96.3762,96.0335,96.2783,5503.0
2024-11-15 12:30:00,98.35,98.41,98.21,98.4,7588.0,96.2783,96.337,96.1412,96.3272,7588.0
2024-11-15 13:00:00,98.48,98.7,98.41,98.62,12096.0,96.4055,96.6209,96.337,96.5426,12096.0
2024-11-15 13:30:00,98.61,98.66,98.4,98.51,9113.0,96.5328,96.5817,96.3272,96.4349,9113.0
2024-11-15 14:00:00,98.5,98.54,98.29,98.29,13566.0,96.4251,96.4643,96.2195,96.2195,13566.0
2024-11-15 14:30:00,98.29,98.5,98.16,98.23,28656.0,96.2195,96.4251,96.0923,96.1608,28656.0
2024-11-15 15:00:00,98.23,98.52,98.22,98.29,25174.0,96.1608,96.4447,96.151,96.2195,25174.0
2024-11-15 15:30:00,98.31,98.48,97.96,97.97,78631.0,96.2391,96.4055,95.8965,95.9063,78631.0
2024-11-18 09:30:00,98.22,98.99,97.88,98.39,17441.0,96.151,96.9048,95.8182,96.3174,17441.0
2024-11-18 10:00:00,98.38,98.66,97.67,97.97,18746.0,96.3076,96.5817,95.6126,95.9063,18746.0
2024-11-18 10:30:00,97.88,98.16,97.68,97.68,17380.0,95.8182,96.0923,95.6224,95.6224,17380.0
2024-11-18 11:00:00,97.72,97.92,97.59,97.84,20133.0,95.6615,95.8573,95.5343,95.779,20133.0
2024-11-18 11:30:00,97.88,98.26,97.63,97.81,8410.0,95.8182,96.1902,95.5734,95.7496,8410.0
2024-11-18 12:00:00,97.89,97.89,97.64,97.71,3196.0,95.828,95.828,95.5832,95.6517,3196.0
2024-11-18 12:30:00,97.76,98.42,97.76,98.41,22284.0,95.7007,96.3468,95.7007,96.337,22284.0
2024-11-18 13:00:00,98.4,98.43,98.2,98.29,5220.0,96.3272,96.3566,96.1314,96.2195,5220.0
2024-11-18 13:30:00,98.32,98.53,98.1,98.53,12090.0,96.2489,96.4545,96.0335,96.4545,12090.0
2024-11-18 14:00:00,98.49,98.52,98.2,98.22,8604.0,96.4153,96.4447,96.1314,96.151,8604.0
2024-11-18 14:30:00,98.11,98.49,98.11,98.46,8180.0,96.0433,96.4153,96.0433,96.3859,8180.0
2024-11-18 15:00:00,98.43,98.44,98.19,98.34,15590.0,96.3566,96.3664,96.1216,96.2685,15590.0
2024-11-18 15:30:00,98.29,98.35,98.0,98.1,59408.0,96.2195,96.2783,95.9356,96.0335,59408.0
2024-11-19 09:30:00,96.34,96.54,95.22,95.71,74824.0,94.3106,94.5064,93.2142,93.6939,74824.0
2024-11-19 10:00:00,95.66,96.14,95.48,96.0,15512.0,93.6449,94.1148,93.4687,93.9778,15512.0
2024-11-19 10:30:00,96.02,96.17,95.58,95.98,40781.0,93.9973,94.1442,93.5666,93.9582,40781.0
2024-11-19 11:00:00,95.95,96.16,95.86,96.1,12751.0,93.9288,94.1344,93.8407,94.0757,12751.0
2024-11-19 11:30:00,96.1,96.16,95.99,96.11,49817.0,94.0757,94.1344,93.968,94.0854,49817.0
2024-11-19 12:00:00,96.12,96.19,96.0,96.04,10921.0,94.0952,94.1638,93.9778,94.0169,10921.0
2024-11-19 12:30:00,96.0,96.16,95.99,96.07,24669.0,93.9778,94.1344,93.968,94.0463,24669.0
2024-11-19 13:00:00,95.97,96.12,95.84,95.84,31003.0,93.9484,94.0952,93.8211,93.8211,31003.0
2024-11-19 13:30:00,95.82,95.98,95.58,95.98,11654.0,93.8016,93.9582,93.5666,93.9582,11654.0
2024-11-19 14:00:00,96.01,96.04,95.85,95.9,36289.0,93.9876,94.0169,93.8309,93.8799,36289.0
2024-11-19 14:30:00,95.92,95.99,95.65,95.67,12197.0,93.8995,93.968,93.6351,93.6547,12197.0
2024-11-19 15:00:00,95.7,95.77,95.57,95.58,16847.0,93.6841,93.7526,93.5568,93.5666,16847.0
2024-11-19 15:30:00,95.56,95.72,95.41,95.66,78518.0,93.547,93.7037,93.4002,93.6449,78518.0
2024-11-20 09:30:00,95.35,95.76,95.23,95.39,30993.0,93.3415,93.7428,93.224,93.3806,30993.0
2024-11-20 10:00:00,95.39,95.55,94.84,95.17,15767.0,93.3806,93.5372,92.8422,93.1653,15767.0
2024-11-20 10:30:00,95.25,95.53,95.23,95.42,12382.0,93.2436,93.5177,93.224,93.41,12382.0
2024-11-20 11:00:00,95.37,95.42,95.13,95.2,16043.0,93.361,93.41,93.1261,93.1946,16043.0
2024-11-20 11:30:00,95.18,95.55,94.94,95.4,8903.0,93.175,93.5372,92.9401,93.3904,8903.0
2024-11-20 12:00:00,95.4,95.4,95.12,95.18,9255.0,93.3904,93.3904,93.1163,93.175,9255.0
2024-11-20 12:30:00,95.31,95.63,95.18,95.28,7379.0,93.3023,93.6156,93.175,93.2729,7379.0
2024-11-20 13:00:00,95.32,95.57,95.31,95.54,7175.0,93.3121,93.5568,93.3023,93.5275,7175.0
2024-11-20 13:30:00,95.54,95.74,95.38,95.72,61144.0,93.5275,93.7232,93.3708,93.7037,61144.0
2024-11-20 14:00:00,95.72,95.9,95.63,95.86,13601.0,93.7037,93.8799,93.6156,93.8407,13601.0
2024-11-20 14:30:00,95.9,96.06,95.84,95.94,7996.0,93.8799,94.0365,93.8211,93.919,7996.0
2024-11-20 15:00:00,95.94,96.38,95.93,96.34,12778.0,93.919,94.3498,93.9092,94.3106,12778.0
2024-11-20 15:30:00,96.38,96.65,96.14,96.55,67079.0,94.3498,94.6141,94.1148,94.5162,67079.0
2024-11-21 09:30:00,96.32,96.42,95.34,96.25,53298.0,94.291,94.3889,93.3317,94.2225,53298.0
2024-11-21 10:00:00,96.16,96.65,95.49,95.51,154343.0,94.1344,94.6141,93.4785,93.4981,154343.0
2024-11-21 10:30:00,95.59,96.36,95.58,96.19,60647.0,93.5764,94.3302,93.5666,94.1638,60647.0
2024-11-21 11:00:00,96.2,96.51,96.03,96.43,28000.0,94.1736,94.477,94.0071,94.3987,28000.0
2024-11-21 11:30:00,96.34,96.54,96.13,96.18,30100.0,94.3106,94.5064,94.105,94.154,30100.0
2024-11-21 12:00:00,96.04,96.87,95.95,96.81,20662.0,94.0169,94.8294,93.9288,94.7707,20662.0
2024-11-21 12:30:00,96.81,97.25,96.81,97.13,11005.0,94.7707,95.2014,94.7707,95.084,11005.0
2024-11-21 13:00:00,97.13,97.76,97.08,97.73,10228.0,95.084,95.7007,95.035,95.6713,10228.0
2024-11-21 13:30:00,97.65,98.17,97.56,98.16,13323.0,95.593,96.1021,95.5049,96.0923,13323.0
2024-11-21 14:00:00,98.2,98.3,97.81,98.2,48199.0,96.1314,96.2293,95.7496,96.1314,48199.0
2024-11-21 14:30:00,98.23,98.26,97.89,98.05,36307.0,96.1608,96.1902,95.828,95.9846,36307.0
2024-11-21 15:00:00,98.07,98.08,97.62,97.7,21481.0,96.0042,96.014,95.5636,95.642,21481.0
2024-11-21 15:30:00,97.69,97.85,97.45,97.78,84946.0,95.6322,95.7888,95.3972,95.7203,84946.0
2024-11-22 09:30:00,97.8,98.67,97.8,98.64,12073.0,95.7399,96.5915,95.7399,96.5622,12073.0
2024-11-22 10:00:00,98.63,98.97,98.43,98.75,14314.0,96.5524,96.8852,96.3566,96.6698,14314.0
2024-11-22 10:30:00,98.8,99.22,98.8,99.14,22745.0,96.7188,97.1299,96.7188,97.0516,22745.0
2024-11-22 11:00:00,99.07,99.17,98.87,98.89,26461.0,96.9831,97.081,96.7873,96.8069,26461.0
2024-11-22 11:30:00,98.92,99.3,98.84,99.13,37842.0,96.8363,97.2083,96.7579,97.0418,37842.0
2024-11-22 12:00:00,99.13,99.19,98.66,98.67,15296.0,97.0418,97.1006,96.5817,96.5915,15296.0
2024-11-22 12:30:00,98.69,98.83,98.49,98.68,21779.0,96.6111,96.7482,96.4153,96.6013,21779.0
2024-11-22 13:00:00,98.67,98.88,98.54,98.6,16198.0,96.5915,96.7971,96.4643,96.523,16198.0
2024-11-22 13:30:00,98.59,98.94,98.44,98.94,17897.0,96.5132,96.8558,96.3664,96.8558,17897.0
2024-11-22 14:00:00,98.92,98.92,98.62,98.8,16776.0,96.8363,96.8363,96.5426,96.7188,16776.0
2024-11-22 14:30:00,98.8,99.0,98.75,98.89,132659.0,96.7188,96.9146,96.6698,96.8069,132659.0
2024-11-22 15:00:00,98.85,99.08,98.53,98.93,78067.0,96.7677,96.9929,96.4545,96.846,78067.0
2024-11-22 15:30:00,98.95,99.06,98.78,98.86,67961.0,96.8656,96.9733,96.6992,96.7775,67961.0
2024-11-25 09:30:00,100.45,102.0,100.12,101.67,55617.0,98.334,99.8514,98.011,99.5283,55617.0
2024-11-25 10:00:00,101.66,102.34,101.38,102.33,86389.0,99.5185,100.1842,99.2444,100.1744,86389.0
2024-11-25 10:30:00,102.4,102.79,102.04,102.3,44996.0,100.243,100.6247,99.8905,100.1451,44996.0
2024-11-25 11:00:00,102.3,102.62,101.93,101.93,87930.0,100.1451,100.4583,99.7829,99.7829,87930.0
2024-11-25 11:30:00,102.0,102.1,101.59,101.99,46537.0,99.8514,99.9493,99.45,99.8416,46537.0
2024-11-25 12:00:00,101.94,102.29,101.51,101.52,15119.0,99.7926,100.1353,99.3717,99.3815,15119.0
2024-11-25 12:30:00,101.6,101.61,101.23,101.23,13448.0,99.4598,99.4696,99.0976,99.0976,13448.0
2024-11-25 13:00:00,101.21,101.61,101.18,101.56,17091.0,99.078,99.4696,99.0487,99.4206,17091.0
2024-11-25 13:30:00,101.56,101.71,101.46,101.69,15435.0,99.4206,99.5675,99.3228,99.5479,15435.0
2024-11-25 14:00:00,101.76,102.08,101.75,101.82,34468.0,99.6164,99.9297,99.6066,99.6752,34468.0
2024-11-25 14:30:00,101.76,101.91,101.48,101.51,32807.0,99.6164,99.7633,99.3423,99.3717,32807.0
2024-11-25 15:00:00,101.51,101.89,101.45,101.72,39063.0,99.3717,99.7437,99.313,99.5773,39063.0
2024-11-25 15:30:00,101.72,101.96,101.39,101.65,94354.0,99.5773,99.8122,99.2542,99.5088,94354.0
2024-11-26 09:30:00,98.68,99.66,97.48,98.18,52987.0,96.6013,97.5607,95.4266,96.1118,52987.0
2024-11-26 10:00:00,98.2,98.85,98.12,98.33,19279.0,96.1314,96.7677,96.0531,96.2587,19279.0
2024-11-26 10:30:00,98.4,98.99,98.19,98.92,17370.0,96.3272,96.9048,96.1216,96.8363,17370.0
2024-11-26 11:00:00,98.79,99.04,98.62,98.66,54409.0,96.709,96.9537,96.5426,96.5817,54409.0
2024-11-26 11:30:00,98.71,99.13,98.59,98.66,40051.0,96.6307,97.0418,96.5132,96.5817,40051.0
2024-11-26 12:00:00,98.67,98.67,98.1,98.3,39400.0,96.5915,96.5915,96.0335,96.2293,39400.0
2024-11-26 12:30:00,98.39,99.06,98.39,99.03,13141.0,96.3174,96.9733,96.3174,96.9439,13141.0
2024-11-26 13:00:00,99.04,99.46,98.98,99.33,29415.0,96.9537,97.3649,96.895,97.2376,29415.0
2024-11-26 13:30:00,99.29,99.84,99.22,99.69,18966.0,97.1985,97.7369,97.1299,97.59,18966.0
2024-11-26 14:00:00,99.76,99.93,99.32,99.41,11085.0,97.6586,97.825,97.2278,97.3159,11085.0
2024-11-26 14:30:00,99.35,99.55,99.13,99.42,23316.0,97.2572,97.453,97.0418,97.3257,23316.0
2024-11-26 15:00:00,99.5,99.54,99.15,99.15,31998.0,97.404,97.4432,97.0614,97.0614,31998.0
2024-11-26 15:30:00,99.11,99.41,98.96,99.27,90792.0,97.0223,97.3159,96.8754,97.1789,90792.0
2024-11-27 09:30:00,99.91,100.94,99.59,100.33,22145.0,97.8054,98.8137,97.4921,98.2166,22145.0
2024-11-27 10:00:00,100.24,100.62,100.17,100.55,22416.0,98.1285,98.5004,98.0599,98.4319,22416.0
2024-11-27 10:30:00,100.52,100.53,99.33,99.67,42893.0,98.4026,98.4123,97.2376,97.5705,42893.0
2024-11-27 11:00:00,99.74,100.11,99.53,99.53,18248.0,97.639,98.0012,97.4334,97.4334,18248.0
2024-11-27 11:30:00,99.59,99.8,99.49,99.56,20558.0,97.4921,97.6977,97.3943,97.4628,20558.0
2024-11-27 12:00:00,99.56,99.69,99.18,99.29,7926.0,97.4628,97.59,97.0908,97.1985,7926.0
2024-11-27 12:30:00,99.28,99.28,99.01,99.14,6641.0,97.1887,97.1887,96.9244,97.0516,6641.0
2024-11-27 13:00:00,99.07,99.23,98.98,99.23,11108.0,96.9831,97.1397,96.895,97.1397,11108.0
2024-11-27 13:30:00,99.23,99.35,98.8,98.87,8346.0,97.1397,97.2572,96.7188,96.7873,8346.0
2024-11-27 14:00:00,98.81,98.88,98.59,98.73,7387.0,96.7286,96.7971,96.5132,96.6503,7387.0
2024-11-27 14:30:00,98.72,98.89,98.56,98.71,25413.0,96.6405,96.8069,96.4838,96.6307,25413.0
2024-11-27 15:00:00,98.71,98.71,98.54,98.61,13090.0,96.6307,96.6307,96.4643,96.5328,13090.0
2024-11-27 15:30:00,98.64,98.81,98.5,98.62,56811.0,96.5622,96.7286,96.4251,96.5426,56811.0
2024-11-29 09:30:00,99.07,99.49,98.43,98.51,41200.0,96.9831,97.3943,96.3566,96.4349,41200.0
2024-11-29 10:00:00,98.54,99.09,98.44,98.92,21323.0,96.4643,97.0027,96.3664,96.8363,21323.0
2024-11-29 10:30:00,98.92,99.26,98.9,99.11,10164.0,96.8363,97.1691,96.8167,97.0223,10164.0
2024-11-29 11:00:00,99.23,99.34,99.11,99.17,10876.0,97.1397,97.2474,97.0223,97.081,10876.0
2024-11-29 11:30:00,99.19,99.27,98.75,98.79,14890.0,97.1006,97.1789,96.6698,96.709,14890.0
2024-11-29 12:00:00,98.78,99.08,98.76,98.82,22565.0,96.6992,96.9929,96.6796,96.7384,22565.0
2024-11-29 12:30:00,98.84,99.31,98.74,99.13,40739.0,96.7579,97.218,96.66,97.0418,40739.0
2024-12-02 09:30:00,99.21,99.56,98.79,99.02,41205.0,97.1201,97.4628,96.709,96.9342,41205.0
2024-12-02 10:00:00,99.1,99.68,99.1,99.38,29642.0,97.0125,97.5802,97.0125,97.2866,29642.0
2024-12-02 10:30:00,99.38,99.75,99.32,99.65,12860.0,97.2866,97.6488,97.2278,97.5509,12860.0
2024-12-02 11:00:00,99.7,99.9,99.61,99.72,19572.0,97.5998,97.7956,97.5117,97.6194,19572.0
2024-12-02 11:30:00,99.7,99.84,99.64,99.76,12518.0,97.5998,97.7369,97.5411,97.6586,12518.0
2024-12-02 12:00:00,99.77,99.84,99.62,99.82,5300.0,97.6684,97.7369,97.5215,97.7173,5300.0
2024-12-02 12:30:00,99.82,100.23,99.79,100.14,51401.0,97.7173,98.1187,97.6879,98.0306,51401.0
2024-12-02 13:00:00,100.14,100.24,100.04,100.23,16350.0,98.0306,98.1285,97.9327,98.1187,16350.0
2024-12-02 13:30:00,100.2,100.23,100.0,100.2,26099.0,98.0893,98.1187,97.8935,98.0893,26099.0
2024-12-02 14:00:00,100.19,100.33,100.0,100.15,23192.0,98.0795,98.2166,97.8935,98.0403,23192.0
2024-12-02 14:30:00,100.15,100.43,100.1,100.3,15455.0,98.0403,98.3144,97.9914,98.1872,15455.0
2024-12-02 15:00:00,100.26,100.34,100.07,100.08,18661.0,98.148,98.2263,97.962,97.9718,18661.0
2024-12-02 15:30:00,100.08,100.23,99.78,99.98,61364.0,97.9718,98.1187,97.6781,97.8739,61364.0
2024-12-03 09:30:00,98.24,98.3,95.69,96.63,92013.0,96.8635,96.9227,94.3493,95.2761,92013.0
2024-12-03 10:00:00,96.54,97.35,96.51,97.02,24868.0,95.1873,95.986,95.1578,95.6606,24868.0
2024-12-03 10:30:00,97.0,97.18,96.79,96.94,24761.0,95.6409,95.8184,95.4338,95.5817,24761.0
2024-12-03 11:00:00,97.01,97.09,96.57,96.67,26464.0,95.6508,95.7296,95.2169,95.3155,26464.0
2024-12-03 11:30:00,96.89,97.1,96.5,96.95,14480.0,95.5324,95.7395,95.1479,95.5916,14480.0
2024-12-03 12:00:00,96.95,97.07,96.72,96.82,11640.0,95.5916,95.7099,95.3648,95.4634,11640.0
2024-12-03 12:30:00,96.82,97.18,96.78,97.0,12580.0,95.4634,95.8184,95.424,95.6409,12580.0
2024-12-03 13:00:00,97.06,97.14,96.71,96.71,11940.0,95.7001,95.7789,95.355,95.355,11940.0
2024-12-03 13:30:00,96.68,96.97,96.66,96.78,22222.0,95.3254,95.6113,95.3057,95.424,22222.0
2024-12-03 14:00:00,96.81,96.88,96.66,96.86,21298.0,95.4536,95.5226,95.3057,95.5029,21298.0
2024-12-03 14:30:00,96.89,97.31,96.87,97.23,22396.0,95.5324,95.9466,95.5127,95.8677,22396.0
2024-12-03 15:00:00,97.23,97.6,97.11,97.4,34821.0,95.8677,96.2325,95.7494,96.0353,34821.0
2024-12-03 15:30:00,97.42,97.55,96.97,97.18,136240.0,96.055,96.1832,95.6113,95.8184,136240.0
2024-12-04 09:30:00,97.59,98.65,97.27,98.57,35452.0,96.2226,97.2678,95.9071,97.1889,35452.0
2024-12-04 10:00:00,98.48,98.6,98.1,98.53,35606.0,97.1002,97.2185,96.7255,97.1495,35606.0
2024-12-04 10:30:00,98.51,98.9,98.28,98.88,61568.0,97.1297,97.5143,96.903,97.4946,61568.0
2024-12-04 11:00:00,98.86,99.19,98.71,98.71,59718.0,97.4748,97.8002,97.3269,97.3269,59718.0
2024-12-04 11:30:00,98.93,99.09,98.55,98.59,10411.0,97.5439,97.7016,97.1692,97.2086,10411.0
2024-12-04 12:00:00,98.59,98.88,98.55,98.76,6797.0,97.2086,97.4946,97.1692,97.3762,6797.0
2024-12-04 12:30:00,98.64,98.75,98.41,98.47,16690.0,97.2579,97.3664,97.0311,97.0903,16690.0
2024-12-04 13:00:00,98.47,98.48,97.98,97.98,21093.0,97.0903,97.1002,96.6072,96.6072,21093.0
2024-12-04 13:30:00,98.02,98.26,97.83,98.04,8778.0,96.6466,96.8832,96.4593,96.6663,8778.0
2024-12-04 14:00:00,98.03,98.36,97.92,98.02,56515.0,96.6565,96.9818,96.548,96.6466,56515.0
2024-12-04 14:30:00,98.02,98.29,97.95,98.16,12579.0,96.6466,96.9128,96.5776,96.7846,12579.0
2024-12-04 15:00:00,98.22,98.28,98.04,98.06,10939.0,96.8438,96.903,96.6663,96.686,10939.0
2024-12-04 15:30:00,98.07,98.14,97.6,97.74,178056.0,96.6959,96.7649,96.2325,96.3705,178056.0
2024-12-05 09:30:00,98.02,98.89,97.92,98.61,43692.0,96.6466,97.5044,96.548,97.2283,43692.0
2024-12-05 10:00:00,98.61,98.73,97.62,97.68,14977.0,97.2283,97.3467,96.2522,96.3114,14977.0
2024-12-05 10:30:00,97.67,98.14,97.57,97.63,29594.0,96.3015,96.7649,96.2029,96.2621,29594.0
2024-12-05 11:00:00,97.68,97.97,97.54,97.81,38226.0,96.3114,96.5973,96.1733,96.4395,38226.0
2024-12-05 11:30:00,97.8,97.8,96.69,96.94,23619.0,96.4297,96.4297,95.3352,95.5817,23619.0
2024-12-05 12:00:00,97.0,97.23,96.59,96.76,20030.0,95.6409,95.8677,95.2366,95.4043,20030.0
2024-12-05 12:30:00,96.79,97.28,96.7,97.2,19240.0,95.4338,95.917,95.3451,95.8381,19240.0
2024-12-05 13:00:00,97.2,97.21,96.8,96.94,30369.0,95.8381,95.848,95.4437,95.5817,30369.0
2024-12-05 13:30:00,96.96,97.14,96.93,96.93,12465.0,95.6015,95.7789,95.5719,95.5719,12465.0
2024-12-05 14:00:00,96.96,97.04,96.58,96.78,15557.0,95.6015,95.6803,95.2268,95.424,15557.0
2024-12-05 14:30:00,96.82,96.93,96.69,96.88,15722.0,95.4634,95.5719,95.3352,95.5226,15722.0
2024-12-05 15:00:00,96.81,96.98,96.66,96.88,21317.0,95.4536,95.6212,95.3057,95.5226,21317.0
2024-12-05 15:30:00,96.85,97.06,96.54,96.78,84521.0,95.493,95.7001,95.1873,95.424,84521.0
2024-12-06 09:30:00,99.12,99.39,98.18,98.21,31465.0,97.7312,97.9974,96.8044,96.8339,31465.0
2024-12-06 10:00:00,98.18,98.58,98.07,98.11,60491.0,96.8044,97.1988,96.6959,96.7353,60491.0
2024-12-06 10:30:00,98.11,98.3,97.77,98.18,41898.0,96.7353,96.9227,96.4001,96.8044,41898.0
2024-12-06 11:00:00,98.16,98.16,97.76,98.05,71247.0,96.7846,96.7846,96.3903,96.6762,71247.0
2024-12-06 11:30:00,98.01,98.01,97.26,97.34,28520.0,96.6367,96.6367,95.8973,95.9761,28520.0
2024-12-06 12:00:00,97.3,97.58,97.18,97.31,7378.0,95.9367,96.2128,95.8184,95.9466,7378.0
2024-12-06 12:30:00,97.26,97.44,97.03,97.23,13041.0,95.8973,96.0747,95.6705,95.8677,13041.0
2024-12-06 13:00:00,97.26,97.53,97.26,97.32,10643.0,95.8973,96.1635,95.8973,95.9564,10643.0
2024-12-06 13:30:00,97.32,97.32,97.12,97.15,9941.0,95.9564,95.9564,95.7592,95.7888,9941.0
2024-12-06 14:00:00,97.03,97.11,96.82,96.86,7420.0,95.6705,95.7494,95.4634,95.5029,7420.0
2024-12-06 14:30:00,96.84,97.14,96.69,97.05,9669.0,95.4831,95.7789,95.3352,95.6902,9669.0
2024-12-06 15:00:00,97.06,97.09,96.81,97.02,13453.0,95.7001,95.7296,95.4536,95.6606,13453.0
2024-12-06 15:30:00,96.96,97.71,96.93,97.3,157724.0,95.6015,96.341,95.5719,95.9367,157724.0
2024-12-09 09:30:00,99.12,100.49,99.09,99.99,50807.0,97.7312,99.082,97.7016,98.589,50807.0
2024-12-09 10:00:00,100.08,100.63,100.08,100.51,19160.0,98.6777,99.22,98.6777,99.1017,19160.0
2024-12-09 10:30:00,100.46,100.67,100.12,100.13,23330.0,99.0524,99.2595,98.7172,98.727,23330.0
2024-12-09 11:00:00,100.07,100.07,99.25,99.45,15974.0,98.6679,98.6679,97.8594,98.0566,15974.0
2024-12-09 11:30:00,99.39,99.39,98.96,99.0,10600.0,97.9974,97.9974,97.5734,97.6129,10600.0
2024-12-09 12:00:00,98.92,98.96,98.69,98.81,5990.0,97.534,97.5734,97.3072,97.4255,5990.0
2024-12-09 12:30:00,98.8,99.0,98.67,98.9,17713.0,97.4157,97.6129,97.2875,97.5143,17713.0
2024-12-09 13:00:00,98.82,99.02,98.57,98.57,10943.0,97.4354,97.6326,97.1889,97.1889,10943.0
2024-12-09 13:30:00,98.57,98.8,98.55,98.64,7682.0,97.1889,97.4157,97.1692,97.2579,7682.0
2024-12-09 14:00:00,98.6,98.66,98.36,98.39,8468.0,97.2185,97.2776,96.9818,97.0114,8468.0
2024-12-09 14:30:00,98.34,98.64,98.33,98.52,13913.0,96.9621,97.2579,96.9523,97.1396,13913.0
2024-12-09 15:00:00,98.5,98.5,98.17,98.26,14241.0,97.1199,97.1199,96.7945,96.8832,14241.0
2024-12-09 15:30:00,98.25,98.31,97.82,97.86,73497.0,96.8734,96.9325,96.4494,96.4888,73497.0
2024-12-10 09:30:00,98.19,98.53,97.85,98.51,30137.0,96.8142,97.1495,96.479,97.1297,30137.0
2024-12-10 10:00:00,98.43,98.73,98.3,98.58,23216.0,97.0509,97.3467,96.9227,97.1988,23216.0
2024-12-10 10:30:00,98.57,99.09,98.54,99.04,18542.0,97.1889,97.7016,97.1593,97.6523,18542.0
2024-12-10 11:00:00,99.05,99.07,98.71,98.89,12051.0,97.6622,97.6819,97.3269,97.5044,12051.0
2024-12-10 11:30:00,98.86,98.9,98.55,98.76,10972.0,97.4748,97.5143,97.1692,97.3762,10972.0
2024-12-10 12:00:00,98.83,98.84,98.66,98.7,5876.0,97.4453,97.4551,97.2776,97.3171,5876.0
2024-12-10 12:30:00,98.74,99.15,98.74,98.91,9524.0,97.3565,97.7608,97.3565,97.5241,9524.0
2024-12-10 13:00:00,98.97,99.09,98.9,98.98,4873.0,97.5833,97.7016,97.5143,97.5932,4873.0
2024-12-10 13:30:00,99.03,99.21,98.89,99.03,9753.0,97.6425,97.8199,97.5044,97.6425,9753.0
2024-12-10 14:00:00,99.03,99.57,98.89,99.48,44376.0,97.6425,98.1749,97.5044,98.0862,44376.0
2024-12-10 14:30:00,99.52,99.56,99.32,99.39,12085.0,98.1256,98.165,97.9284,97.9974,12085.0
2024-12-10 15:00:00,99.29,99.36,98.65,98.81,17137.0,97.8988,97.9678,97.2678,97.4255,17137.0
2024-12-10 15:30:00,98.71,99.27,98.49,99.22,126886.0,97.3269,97.8791,97.11,97.8298,126886.0
2024-12-11 09:30:00,99.34,99.91,98.75,99.31,71831.0,97.9481,98.5101,97.3664,97.9185,71831.0
2024-12-11 10:00:00,99.32,99.32,98.47,98.94,42978.0,97.9284,97.9284,97.0903,97.5537,42978.0
2024-12-11 10:30:00,98.94,99.1,98.67,98.98,46583.0,97.5537,97.7115,97.2875,97.5932,46583.0
2024-12-11 11:00:00,99.04,99.54,98.92,99.34,57969.0,97.6523,98.1453,97.534,97.9481,57969.0
2024-12-11 11:30:00,99.3,99.71,99.3,99.5,20638.0,97.9087,98.3129,97.9087,98.1059,20638.0
2024-12-11 12:00:00,99.49,99.61,99.19,99.19,14953.0,98.096,98.2143,97.8002,97.8002,14953.0
2024-12-11 12:30:00,99.17,99.3,99.09,99.24,11917.0,97.7805,97.9087,97.7016,97.8495,11917.0
2024-12-11 13:00:00,99.28,99.43,99.09,99.17,16366.0,97.889,98.0369,97.7016,97.7805,16366.0
2024-12-11 13:30:00,99.17,99.19,98.99,99.03,11767.0,97.7805,97.8002,97.603,97.6425,11767.0
2024-12-11 14:00:00,99.09,99.47,99.09,99.44,12402.0,97.7016,98.0763,97.7016,98.0467,12402.0
2024-12-11 14:30:00,99.49,99.61,99.35,99.52,16977.0,98.096,98.2143,97.958,98.1256,16977.0
2024-12-11 15:00:00,99.47,99.5,99.27,99.44,17691.0,98.0763,98.1059,97.8791,98.0467,17691.0
2024-12-11 15:30:00,99.39,99.55,99.16,99.46,123841.0,97.9974,98.1552,97.7706,98.0664,123841.0
2024-12-12 09:30:00,99.04,100.49,98.92,100.3,29588.0,97.6523,99.082,97.534,98.8947,29588.0
2024-12-12 10:00:00,100.28,100.3,99.83,99.84,19733.0,98.8749,98.8947,98.4312,98.4411,19733.0
2024-12-12 10:30:00,99.85,99.87,99.41,99.67,17448.0,98.451,98.4707,98.0171,98.2735,17448.0
2024-12-12 11:00:00,99.7,99.75,98.77,98.99,23039.0,98.3031,98.3524,97.3861,97.603,23039.0
2024-12-12 11:30:00,99.0,99.31,98.97,99.14,13419.0,97.6129,97.9185,97.5833,97.7509,13419.0
2024-12-12 12:00:00,99.1,99.51,98.98,99.2,10722.0,97.7115,98.1157,97.5932,97.8101,10722.0
2024-12-12 12:30:00,99.3,99.37,99.13,99.27,10785.0,97.9087,97.9777,97.7411,97.8791,10785.0
2024-12-12 13:00:00,99.34,99.42,99.25,99.35,10195.0,97.9481,98.027,97.8594,97.958,10195.0
2024-12-12 13:30:00,99.35,99.38,98.85,98.89,10632.0,97.958,97.9876,97.465,97.5044,10632.0
2024-12-12 14:00:00,99.0,99.03,98.51,98.54,14808.0,97.6129,97.6425,97.1297,97.1593,14808.0
2024-12-12 14:30:00,98.6,98.6,98.25,98.29,16504.0,97.2185,97.2185,96.8734,96.9128,16504.0
2024-12-12 15:00:00,98.29,98.29,97.81,97.91,99515.0,96.9128,96.9128,96.4395,96.5381,99515.0
2024-12-12 15:30:00,97.89,98.24,97.58,97.84,107827.0,96.5184,96.8635,96.2128,96.4691,107827.0
2024-12-13 09:30:00,98.35,98.35,96.23,96.31,41429.0,96.972,96.972,94.8817,94.9606,41429.0
2024-12-13 10:00:00,96.24,96.37,96.03,96.23,37166.0,94.8915,95.0197,94.6845,94.8817,37166.0
2024-12-13 10:30:00,96.28,96.45,95.97,96.45,29554.0,94.931,95.0986,94.6253,95.0986,29554.0
2024-12-13 11:00:00,96.54,97.3,96.51,97.2,57494.0,95.1873,95.9367,95.1578,95.8381,57494.0
2024-12-13 11:30:00,97.23,97.35,96.83,96.98,28633.0,95.8677,95.986,95.4733,95.6212,28633.0
2024-12-13 12:00:00,96.98,97.42,96.69,96.96,12054.0,95.6212,96.055,95.3352,95.6015,12054.0
2024-12-13 12:30:00,96.96,97.01,96.79,96.85,11603.0,95.6015,95.6508,95.4338,95.493,11603.0
2024-12-13 13:00:00,96.87,96.97,96.57,96.64,9767.0,95.5127,95.6113,95.2169,95.2859,9767.0
2024-12-13 13:30:00,96.65,96.73,96.4,96.54,11063.0,95.2958,95.3747,95.0493,95.1873,11063.0
2024-12-13 14:00:00,96.62,96.96,96.62,96.92,13688.0,95.2662,95.6015,95.2662,95.562,13688.0
2024-12-13 14:30:00,96.97,97.21,96.87,97.14,10989.0,95.6113,95.848,95.5127,95.7789,10989.0
2024-12-13 15:00:00,97.15,97.53,97.14,97.34,14605.0,95.7888,96.1635,95.7789,95.9761,14605.0
2024-12-13 15:30:00,97.35,97.88,97.34,97.58,89870.0,95.986,96.5086,95.9761,96.2128,89870.0
2024-12-16 09:30:00,96.54,96.7,95.6,96.01,39070.0,95.1873,95.3451,94.2605,94.6648,39070.0
2024-12-16 10:00:00,96.17,96.46,95.65,95.85,47355.0,94.8225,95.1085,94.3098,94.507,47355.0
2024-12-16 10:30:00,95.79,96.14,95.64,96.02,20832.0,94.4479,94.7929,94.3,94.6746,20832.0
2024-12-16 11:00:00,95.95,95.95,95.54,95.69,41542.0,94.6056,94.6056,94.2014,94.3493,41542.0
2024-12-16 11:30:00,95.8,96.05,95.7,95.7,4077.0,94.4577,94.7042,94.3591,94.3591,4077.0
2024-12-16 12:00:00,95.64,95.89,95.62,95.67,5727.0,94.3,94.5465,94.2802,94.3295,5727.0
2024-12-16 12:30:00,95.67,95.67,95.17,95.38,29945.0,94.3295,94.3295,93.8365,94.0436,29945.0
2024-12-16 13:00:00,95.38,95.4,95.0,95.0,7112.0,94.0436,94.0633,93.6689,93.6689,7112.0
2024-12-16 13:30:00,95.11,95.29,95.08,95.27,9607.0,93.7774,93.9549,93.7478,93.9351,9607.0
2024-12-16 14:00:00,95.23,95.36,95.14,95.2,14079.0,93.8957,94.0239,93.807,93.8661,14079.0
2024-12-16 14:30:00,95.2,95.38,95.14,95.3,25306.0,93.8661,94.0436,93.807,93.9647,25306.0
2024-12-16 15:00:00,95.3,95.3,95.11,95.16,23822.0,93.9647,93.9647,93.7774,93.8267,23822.0
2024-12-16 15:30:00,95.15,95.44,95.14,95.15,55518.0,93.8168,94.1028,93.807,93.8168,55518.0
2024-12-17 09:30:00,94.4,95.27,94.21,94.63,38084.0,93.0773,93.9351,92.89,93.3041,38084.0
2024-12-17 10:00:00,94.72,94.94,94.3,94.3,56101.0,93.3928,93.6098,92.9787,92.9787,56101.0
2024-12-17 10:30:00,94.34,94.72,94.08,94.6,66865.0,93.0182,93.3928,92.7618,93.2745,66865.0
2024-12-17 11:00:00,94.57,95.02,94.46,94.69,41773.0,93.2449,93.6886,93.1365,93.3633,41773.0
2024-12-17 11:30:00,94.69,94.99,94.5,94.67,10658.0,93.3633,93.6591,93.1759,93.3435,10658.0
2024-12-17 12:00:00,94.59,94.86,94.58,94.67,6703.0,93.2647,93.5309,93.2548,93.3435,6703.0
2024-12-17 12:30:00,94.64,94.83,94.53,94.8,7887.0,93.314,93.5013,93.2055,93.4717,7887.0
2024-12-17 13:00:00,94.72,94.83,94.55,94.55,4538.0,93.3928,93.5013,93.2252,93.2252,4538.0
2024-12-17 13:30:00,94.64,94.81,94.41,94.81,7928.0,93.314,93.4816,93.0872,93.4816,7928.0
2024-12-17 14:00:00,94.79,94.91,94.76,94.76,5067.0,93.4619,93.5802,93.4323,93.4323,5067.0
2024-12-17 14:30:00,94.71,94.71,94.47,94.48,4942.0,93.383,93.383,93.1463,93.1562,4942.0
2024-12-17 15:00:00,94.48,94.49,94.3,94.39,9645.0,93.1562,93.1661,92.9787,93.0675,9645.0
2024-12-17 15:30:00,94.42,94.73,94.23,94.3,69207.0,93.097,93.4027,92.9097,92.9787,69207.0
2024-12-18 09:30:00,95.63,96.26,95.33,95.7,20632.0,94.2901,94.9113,93.9943,94.3591,20632.0
2024-12-18 10:00:00,95.82,95.85,95.59,95.68,10253.0,94.4774,94.507,94.2507,94.3394,10253.0
2024-12-18 10:30:00,95.68,95.74,95.41,95.56,14256.0,94.3394,94.3986,94.0732,94.2211,14256.0
2024-12-18 11:00:00,95.51,95.72,95.2,95.66,19646.0,94.1718,94.3788,93.8661,94.3197,19646.0
2024-12-18 11:30:00,95.66,95.66,95.04,95.18,6349.0,94.3197,94.3197,93.7084,93.8464,6349.0
2024-12-18 12:00:00,95.15,95.32,95.13,95.26,5525.0,93.8168,93.9844,93.7971,93.9253,5525.0
2024-12-18 12:30:00,95.29,95.32,94.94,94.96,15502.0,93.9549,93.9844,93.6098,93.6295,15502.0
2024-12-18 13:00:00,95.04,95.1,94.81,94.81,7040.0,93.7084,93.7675,93.4816,93.4816,7040.0
2024-12-18 13:30:00,94.91,95.03,94.82,94.88,6297.0,93.5802,93.6985,93.4914,93.5506,6297.0
2024-12-18 14:00:00,94.88,94.88,93.61,93.78,22343.0,93.5506,93.5506,92.2984,92.466,22343.0
2024-12-18 14:30:00,93.69,94.02,92.64,92.64,27239.0,92.3773,92.7027,91.342,91.342,27239.0
2024-12-18 15:00:00,92.7,92.95,91.98,92.05,28501.0,91.4011,91.6476,90.6912,90.7603,28501.0
2024-12-18 15:30:00,92.15,92.25,91.26,91.54,135544.0,90.8589,90.9575,89.9813,90.2574,135544.0
2024-12-19 09:30:00,93.37,93.37,91.87,92.27,46808.0,92.0618,92.0618,90.5828,90.9772,46808.0
2024-12-19 10:00:00,92.32,92.48,91.78,91.78,42332.0,91.0265,91.1842,90.494,90.494,42332.0
2024-12-19 10:30:00,91.7,92.22,91.1,91.35,26934.0,90.4152,90.9279,89.8236,90.0701,26934.0
2024-12-19 11:00:00,91.34,91.34,90.66,91.29,17469.0,90.0602,90.0602,89.3897,90.0109,17469.0
2024-12-19 11:30:00,91.3,91.59,91.04,91.46,23646.0,90.0208,90.3067,89.7644,90.1785,23646.0
2024-12-19 12:00:00,91.42,91.46,91.19,91.2,7101.0,90.1391,90.1785,89.9123,89.9222,7101.0
2024-12-19 12:30:00,91.3,91.43,91.07,91.38,19492.0,90.0208,90.1489,89.794,90.0996,19492.0
2024-12-19 13:00:00,91.24,91.42,91.11,91.35,7106.0,89.9616,90.1391,89.8334,90.0701,7106.0
2024-12-19 13:30:00,91.33,91.75,91.28,91.73,12186.0,90.0503,90.4645,90.001,90.4447,12186.0
2024-12-19 14:00:00,91.77,91.84,91.33,91.76,22608.0,90.4842,90.5532,90.0503,90.4743,22608.0
2024-12-19 14:30:00,91.75,91.83,91.53,91.58,15027.0,90.4645,90.5433,90.2475,90.2968,15027.0
2024-12-19 15:00:00,91.58,91.87,91.47,91.79,10604.0,90.2968,90.5828,90.1884,90.5039,10604.0
2024-12-19 15:30:00,91.73,91.77,91.27,91.34,61505.0,90.4447,90.4842,89.9912,90.0602,61505.0
2024-12-20 09:30:00,90.52,92.04,90.52,91.65,48820.0,89.2517,90.7504,89.2517,90.3659,48820.0
2024-12-20 10:00:00,91.68,91.75,91.29,91.39,8925.0,90.3954,90.4645,90.0109,90.1095,8925.0
2024-12-20 10:30:00,91.54,92.18,91.47,92.06,17314.0,90.2574,90.8884,90.1884,90.7701,17314.0
2024-12-20 11:00:00,92.12,92.79,92.12,92.6,20764.0,90.8293,91.4899,90.8293,91.3025,20764.0
2024-12-20 11:30:00,92.52,93.02,92.5,92.8,11450.0,91.2237,91.7167,91.2039,91.4997,11450.0
2024-12-20 12:00:00,92.91,92.93,92.6,92.6,7668.0,91.6082,91.6279,91.3025,91.3025,7668.0
2024-12-20 12:30:00,92.65,92.87,92.36,92.79,10737.0,91.3518,91.5688,91.0659,91.4899,10737.0
2024-12-20 13:00:00,92.76,92.77,92.43,92.45,16797.0,91.4603,91.4702,91.1349,91.1547,16797.0
2024-12-20 13:30:00,92.45,92.63,92.27,92.48,11858.0,91.1547,91.3321,90.9772,91.1842,11858.0
2024-12-20 14:00:00,92.52,92.84,92.43,92.79,12902.0,91.2237,91.5392,91.1349,91.4899,12902.0
2024-12-20 14:30:00,92.73,92.92,92.51,92.55,14748.0,91.4307,91.6181,91.2138,91.2532,14748.0
2024-12-20 15:00:00,92.56,92.62,92.19,92.23,22834.0,91.2631,91.3223,90.8983,90.9377,22834.0
2024-12-20 15:30:00,92.23,92.24,91.63,91.9,175037.0,90.9377,90.9476,90.3461,90.6124,175037.0
2024-12-23 09:30:00,91.48,91.78,91.11,91.17,20740.0,90.1982,90.494,89.8334,89.8926,20740.0
2024-12-23 10:00:00,91.22,91.49,91.05,91.34,14682.0,89.9419,90.2081,89.7743,90.0602,14682.0
2024-12-23 10:30:00,91.36,91.4,90.87,91.03,17543.0,90.0799,90.1194,89.5968,89.7545,17543.0
2024-12-23 11:00:00,91.0,91.5,90.97,91.36,19652.0,89.725,90.218,89.6954,90.0799,19652.0
2024-12-23 11:30:00,91.37,91.63,91.3,91.63,5811.0,90.0898,90.3461,90.0208,90.3461,5811.0
2024-12-23 12:00:00,91.72,91.72,91.43,91.61,8183.0,90.4349,90.4349,90.1489,90.3264,8183.0
2024-12-23 12:30:00,91.53,91.58,91.35,91.51,8084.0,90.2475,90.2968,90.0701,90.2278,8084.0
2024-12-23 13:00:00,91.49,91.7,91.49,91.64,6801.0,90.2081,90.4152,90.2081,90.356,6801.0
2024-12-23 13:30:00,91.69,91.69,91.3,91.61,6577.0,90.4053,90.4053,90.0208,90.3264,6577.0
2024-12-23 14:00:00,91.59,91.67,91.56,91.57,5557.0,90.3067,90.3856,90.2771,90.287,5557.0
2024-12-23 14:30:00,91.55,91.68,91.43,91.68,10110.0,90.2673,90.3954,90.1489,90.3954,10110.0
2024-12-23 15:00:00,91.59,91.99,91.56,91.95,21794.0,90.3067,90.7011,90.2771,90.6617,21794.0
2024-12-23 15:30:00,92.0,92.3,91.82,92.17,64147.0,90.711,91.0068,90.5335,90.8786,64147.0
2024-12-24 09:30:00,92.0,92.13,91.58,92.07,4493.0,90.711,90.8391,90.2968,90.78,4493.0
2024-12-24 10:00:00,92.21,93.03,92.17,92.95,19995.0,90.918,91.7265,90.8786,91.6476,19995.0
2024-12-24 10:30:00,92.93,93.34,92.8,92.95,22946.0,91.6279,92.0322,91.4997,91.6476,22946.0
2024-12-24 11:00:00,93.04,93.19,92.78,93.0,20703.0,91.7364,91.8843,91.48,91.6969,20703.0
2024-12-24 11:30:00,93.0,93.33,92.95,93.11,20660.0,91.6969,92.0223,91.6476,91.8054,20660.0
2024-12-24 12:00:00,93.11,93.54,93.11,93.51,22988.0,91.8054,92.2294,91.8054,92.1998,22988.0
2024-12-24 12:30:00,93.54,93.64,93.21,93.64,85159.0,92.2294,92.328,91.904,92.328,85159.0
2024-12-26 09:30:00,93.2,93.57,93.06,93.36,6390.0,91.8941,92.259,91.7561,92.0519,6390.0
2024-12-26 10:00:00,93.26,93.71,93.26,93.5,7063.0,91.9533,92.397,91.9533,92.1899,7063.0
2024-12-26 10:30:00,93.36,93.81,93.36,93.81,35935.0,92.0519,92.4956,92.0519,92.4956,35935.0
2024-12-26 11:00:00,93.85,94.2,93.75,94.18,6564.0,92.535,92.8801,92.4364,92.8604,6564.0
2024-12-26 11:30:00,94.17,94.17,93.9,93.98,4778.0,92.8506,92.8506,92.5843,92.6632,4778.0
2024-12-26 12:00:00,94.04,94.05,93.59,93.64,8113.0,92.7224,92.7322,92.2787,92.328,8113.0
2024-12-26 12:30:00,93.61,93.73,93.56,93.56,4617.0,92.2984,92.4167,92.2491,92.2491,4617.0
2024-12-26 13:00:00,93.65,93.91,93.65,93.8,2917.0,92.3378,92.5942,92.3378,92.4857,2917.0
2024-12-26 13:30:00,93.84,93.91,93.75,93.91,3877.0,92.5252,92.5942,92.4364,92.5942,3877.0
2024-12-26 14:00:00,93.85,94.02,93.75,93.94,7695.0,92.535,92.7027,92.4364,92.6238,7695.0
2024-12-26 14:30:00,93.93,94.1,93.92,94.06,5352.0,92.6139,92.7815,92.6041,92.7421,5352.0
2024-12-26 15:00:00,94.11,94.27,94.02,94.1,8492.0,92.7914,92.9491,92.7027,92.7815,8492.0
2024-12-26 15:30:00,94.09,94.32,93.77,93.8,45013.0,92.7717,92.9984,92.4562,92.4857,45013.0
2024-12-27 09:30:00,93.48,95.11,93.21,94.81,38832.0,92.1702,93.7774,91.904,93.4816,38832.0
2024-12-27 10:00:00,94.85,94.85,94.47,94.51,20274.0,93.521,93.521,93.1463,93.1858,20274.0
2024-12-27 10:30:00,94.47,94.82,94.21,94.71,24188.0,93.1463,93.4914,92.89,93.383,24188.0
2024-12-27 11:00:00,94.68,94.68,94.18,94.5,13663.0,93.3534,93.3534,92.8604,93.1759,13663.0
2024-12-27 11:30:00,94.45,94.51,93.9,93.98,6352.0,93.1266,93.1858,92.5843,92.6632,6352.0
2024-12-27 12:00:00,94.03,94.18,93.95,93.95,6109.0,92.7125,92.8604,92.6336,92.6336,6109.0
2024-12-27 12:30:00,94.03,94.18,93.83,94.18,9214.0,92.7125,92.8604,92.5153,92.8604,9214.0
2024-12-27 13:00:00,94.26,94.45,94.18,94.45,6021.0,92.9393,93.1266,92.8604,93.1266,6021.0
2024-12-27 13:30:00,94.47,94.74,94.41,94.74,8529.0,93.1463,93.4126,93.0872,93.4126,8529.0
2024-12-27 14:00:00,94.74,94.82,94.55,94.79,9967.0,93.4126,93.4914,93.2252,93.4619,9967.0
2024-12-27 14:30:00,94.73,94.92,94.68,94.83,15506.0,93.4027,93.59,93.3534,93.5013,15506.0
2024-12-27 15:00:00,94.85,94.85,94.2,94.28,12088.0,93.521,93.521,92.8801,92.959,12088.0
2024-12-27 15:30:00,94.28,94.66,94.18,94.43,79360.0,92.959,93.3337,92.8604,93.1069,79360.0
2024-12-30 09:30:00,93.5,93.5,92.09,92.27,15732.0,92.1899,92.1899,90.7997,90.9772,15732.0
2024-12-30 10:00:00,92.3,92.6,92.28,92.44,9951.0,91.0068,91.3025,90.987,91.1448,9951.0
2024-12-30 10:30:00,92.44,92.6,92.23,92.55,6507.0,91.1448,91.3025,90.9377,91.2532,6507.0
2024-12-30 11:00:00,92.54,92.9,92.54,92.87,9462.0,91.2434,91.5983,91.2434,91.5688,9462.0
2024-12-30 11:30:00,92.92,93.07,92.82,92.93,5511.0,91.6181,91.766,91.5195,91.6279,5511.0
2024-12-30 12:00:00,92.94,93.41,92.87,93.19,11840.0,91.6378,92.1012,91.5688,91.8843,11840.0
2024-12-30 12:30:00,93.19,93.35,93.0,93.34,3189.0,91.8843,92.042,91.6969,92.0322,3189.0
2024-12-30 13:00:00,93.31,93.33,93.1,93.1,6072.0,92.0026,92.0223,91.7955,91.7955,6072.0
2024-12-30 13:30:00,93.08,93.32,92.95,93.25,5728.0,91.7758,92.0125,91.6476,91.9434,5728.0
2024-12-30 14:00:00,93.24,93.26,92.98,92.98,4900.0,91.9336,91.9533,91.6772,91.6772,4900.0
2024-12-30 14:30:00,93.08,93.21,92.98,93.18,4259.0,91.7758,91.904,91.6772,91.8744,4259.0
2024-12-30 15:00:00,93.18,93.31,93.04,93.16,9590.0,91.8744,92.0026,91.7364,91.8547,9590.0
2024-12-30 15:30:00,93.08,93.29,92.94,92.98,47700.0,91.7758,91.9829,91.6378,91.6772,47700.0
2024-12-31 09:30:00,93.0,94.02,92.78,93.56,11558.0,91.6969,92.7027,91.48,92.2491,11558.0
2024-12-31 10:00:00,93.35,94.12,93.35,94.12,3750.0,92.042,92.8013,92.042,92.8013,3750.0
2024-12-31 10:30:00,93.98,94.05,93.65,93.73,5465.0,92.6632,92.7322,92.3378,92.4167,5465.0
2024-12-31 11:00:00,93.58,93.59,93.15,93.36,10588.0,92.2688,92.2787,91.8448,92.0519,10588.0
2024-12-31 11:30:00,93.35,93.47,93.22,93.22,2872.0,92.042,92.1604,91.9139,91.9139,2872.0
2024-12-31 12:00:00,93.31,93.32,93.06,93.08,3141.0,92.0026,92.0125,91.7561,91.7758,3141.0
2024-12-31 12:30:00,93.09,93.18,92.75,93.18,7360.0,91.7857,91.8744,91.4504,91.8744,7360.0
2024-12-31 13:00:00,93.13,93.24,92.77,92.87,9409.0,91.8251,91.9336,91.4702,91.5688,9409.0
2024-12-31 13:30:00,92.86,93.44,92.86,93.42,9044.0,91.5589,92.1308,91.5589,92.1111,9044.0
2024-12-31 14:00:00,93.27,93.47,93.08,93.26,10394.0,91.9632,92.1604,91.7758,91.9533,10394.0
2024-12-31 14:30:00,93.22,93.44,93.0,93.4,11376.0,91.9139,92.1308,91.6969,92.0913,11376.0
2024-12-31 15:00:00,93.39,93.74,93.28,93.7,18750.0,92.0815,92.4266,91.973,92.3871,18750.0
2024-12-31 15:30:00,93.7,93.97,93.53,93.83,105912.0,92.3871,92.6534,92.2195,92.5153,105912.0
2025-01-02 09:30:00,93.26,93.99,92.99,93.44,20764.0,91.9533,92.6731,91.6871,92.1308,20764.0
2025-01-02 10:00:00,93.45,93.45,93.04,93.04,11131.0,92.1406,92.1406,91.7364,91.7364,11131.0
2025-01-02 10:30:00,93.08,93.28,92.93,93.22,8589.0,91.7758,91.973,91.6279,91.9139,8589.0
2025-01-02 11:00:00,93.2,93.21,92.85,93.14,11524.0,91.8941,91.904,91.549,91.835,11524.0
2025-01-02 11:30:00,93.04,93.31,92.98,93.11,7519.0,91.7364,92.0026,91.6772,91.8054,7519.0
2025-01-02 12:00:00,93.11,93.58,93.06,93.06,11458.0,91.8054,92.2688,91.7561,91.7561,11458.0
2025-01-02 12:30:00,93.06,93.06,92.51,92.94,10088.0,91.7561,91.7561,91.2138,91.6378,10088.0
2025-01-02 13:00:00,92.93,92.96,92.51,92.58,13880.0,91.6279,91.6575,91.2138,91.2828,13880.0
2025-01-02 13:30:00,92.51,92.51,92.23,92.4,9400.0,91.2138,91.2138,90.9377,91.1054,9400.0
2025-01-02 14:00:00,92.34,92.54,92.24,92.37,10154.0,91.0462,91.2434,90.9476,91.0758,10154.0
2025-01-02 14:30:00,92.35,92.46,92.16,92.19,21986.0,91.0561,91.1645,90.8687,90.8983,21986.0
2025-01-02 15:00:00,92.2,92.61,92.2,92.49,17131.0,90.9082,91.3124,90.9082,91.1941,17131.0
2025-01-02 15:30:00,92.47,92.66,92.26,92.32,88469.0,91.1744,91.3617,90.9673,91.0265,88469.0
2025-01-03 09:30:00,93.48,93.48,91.62,91.63,25249.0,92.1702,92.1702,90.3363,90.3461,25249.0
2025-01-03 10:00:00,91.52,92.61,91.46,92.51,17130.0,90.2377,91.3124,90.1785,91.2138,17130.0
2025-01-03 10:30:00,92.49,92.66,92.37,92.41,9199.0,91.1941,91.3617,91.0758,91.1152,9199.0
2025-01-03 11:00:00,92.41,92.56,92.29,92.49,8490.0,91.1152,91.2631,90.9969,91.1941,8490.0
2025-01-03 11:30:00,92.51,92.67,92.44,92.52,5024.0,91.2138,91.3716,91.1448,91.2237,5024.0
2025-01-03 12:00:00,92.54,92.85,92.54,92.7,6350.0,91.2434,91.549,91.2434,91.4011,6350.0
2025-01-03 12:30:00,92.68,93.16,92.62,92.89,8690.0,91.3814,91.8547,91.3223,91.5885,8690.0
2025-01-03 13:00:00,92.98,93.25,92.79,93.21,10456.0,91.6772,91.9434,91.4899,91.904,10456.0
2025-01-03 13:30:00,93.21,93.32,93.07,93.17,4802.0,91.904,92.0125,91.766,91.8646,4802.0
2025-01-03 14:00:00,93.14,93.44,93.07,93.36,6271.0,91.835,92.1308,91.766,92.0519,6271.0
2025-01-03 14:30:00,93.39,93.56,93.28,93.45,14609.0,92.0815,92.2491,91.973,92.1406,14609.0
2025-01-03 15:00:00,93.39,93.65,93.39,93.5,19780.0,92.0815,92.3378,92.0815,92.1899,19780.0
2025-01-03 15:30:00,93.43,93.53,93.23,93.29,42170.0,92.1209,92.2195,91.9237,91.9829,42170.0
2025-01-06 09:30:00,94.43,95.4,93.76,94.96,25545.0,93.1069,94.0633,92.4463,93.6295,25545.0
2025-01-06 10:00:00,94.92,95.25,94.83,95.06,24654.0,93.59,93.9154,93.5013,93.7281,24654.0
2025-01-06 10:30:00,94.98,95.0,94.55,94.7,22533.0,93.6492,93.6689,93.2252,93.3731,22533.0
2025-01-06 11:00:00,94.94,95.12,94.68,95.09,9191.0,93.6098,93.7872,93.3534,93.7577,9191.0
2025-01-06 11:30:00,95.13,95.4,95.03,95.08,10371.0,93.7971,94.0633,93.6985,93.7478,10371.0
2025-01-06 12:00:00,95.05,95.08,94.48,94.48,6003.0,93.7182,93.7478,93.1562,93.1562,6003.0
2025-01-06 12:30:00,94.48,94.51,94.36,94.4,11358.0,93.1562,93.1858,93.0379,93.0773,11358.0
2025-01-06 13:00:00,94.45,94.76,94.34,94.58,31462.0,93.1266,93.4323,93.0182,93.2548,31462.0
2025-01-06 13:30:00,94.58,94.71,94.46,94.5,17396.0,93.2548,93.383,93.1365,93.1759,17396.0
2025-01-06 14:00:00,94.46,94.52,94.05,94.16,26832.0,93.1365,93.1956,92.7322,92.8407,26832.0
2025-01-06 14:30:00,94.11,94.18,93.79,93.88,9489.0,92.7914,92.8604,92.4759,92.5646,9489.0
2025-01-06 15:00:00,93.83,93.9,93.4,93.64,12969.0,92.5153,92.5843,92.0913,92.328,12969.0
2025-01-06 15:30:00,93.74,93.85,93.45,93.74,51056.0,92.4266,92.535,92.1406,92.4266,51056.0
2025-01-07 09:30:00,96.22,96.22,95.11,95.79,36137.0,94.8718,94.8718,93.7774,94.4479,36137.0
2025-01-07 10:00:00,95.64,95.74,94.92,95.7,19877.0,94.3,94.3986,93.59,94.3591,19877.0
2025-01-07 10:30:00,95.78,95.78,95.01,95.51,15124.0,94.438,94.438,93.6788,94.1718,15124.0
2025-01-07 11:00:00,95.47,95.8,95.13,95.29,19025.0,94.1323,94.4577,93.7971,93.9549,19025.0
2025-01-07 11:30:00,95.27,95.39,94.84,94.92,7964.0,93.9351,94.0535,93.5112,93.59,7964.0
2025-01-07 12:00:00,94.84,95.41,94.74,95.31,13820.0,93.5112,94.0732,93.4126,93.9746,13820.0
2025-01-07 12:30:00,95.23,95.43,94.89,94.92,8294.0,93.8957,94.0929,93.5605,93.59,8294.0
2025-01-07 13:00:00,95.02,95.58,94.95,95.58,14043.0,93.6886,94.2408,93.6196,94.2408,14043.0
2025-01-07 13:30:00,95.53,95.67,95.29,95.49,15803.0,94.1915,94.3295,93.9549,94.1521,15803.0
2025-01-07 14:00:00,95.44,95.61,95.24,95.43,13466.0,94.1028,94.2704,93.9056,94.0929,13466.0
2025-01-07 14:30:00,95.47,95.59,95.23,95.26,16931.0,94.1323,94.2507,93.8957,93.9253,16931.0
2025-01-07 15:00:00,95.19,95.24,94.65,94.68,23432.0,93.8563,93.9056,93.3238,93.3534,23432.0
2025-01-07 15:30:00,94.67,95.05,94.38,94.99,100064.0,93.3435,93.7182,93.0576,93.6591,100064.0
2025-01-08 09:30:00,94.11,94.51,92.85,93.7,60936.0,92.7914,93.1858,91.549,92.3871,60936.0
2025-01-08 10:00:00,93.63,94.41,93.56,93.79,28282.0,92.3181,93.0872,92.2491,92.4759,28282.0
2025-01-08 10:30:00,93.81,94.33,93.68,94.31,13777.0,92.4956,93.0083,92.3674,92.9886,13777.0
2025-01-08 11:00:00,94.29,94.34,93.72,93.86,26337.0,92.9689,93.0182,92.4069,92.5449,26337.0
2025-01-08 11:30:00,93.86,94.01,93.61,93.69,9556.0,92.5449,92.6928,92.2984,92.3773,9556.0
2025-01-08 12:00:00,93.67,93.68,92.88,92.88,10367.0,92.3576,92.3674,91.5786,91.5786,10367.0
2025-01-08 12:30:00,92.85,93.14,92.71,93.02,11478.0,91.549,91.835,91.411,91.7167,11478.0
2025-01-08 13:00:00,93.06,93.45,93.02,93.24,13465.0,91.7561,92.1406,91.7167,91.9336,13465.0
2025-01-08 13:30:00,93.21,93.31,92.86,92.98,12146.0,91.904,92.0026,91.5589,91.6772,12146.0
2025-01-08 14:00:00,93.0,93.59,93.0,93.59,11140.0,91.6969,92.2787,91.6969,92.2787,11140.0
2025-01-08 14:30:00,93.55,93.55,93.04,93.05,10856.0,92.2392,92.2392,91.7364,91.7462,10856.0
2025-01-08 15:00:00,93.15,93.28,92.98,93.18,19677.0,91.8448,91.973,91.6772,91.8744,19677.0
2025-01-08 15:30:00,93.16,93.5,92.98,93.44,108430.0,91.8547,92.1899,91.6772,92.1308,108430.0
2025-01-10 09:30:00,96.97,96.97,93.9,94.09,84186.0,95.6113,95.6113,92.5843,92.7717,84186.0
2025-01-10 10:00:00,94.03,94.5,93.69,94.25,42564.0,92.7125,93.1759,92.3773,92.9294,42564.0
2025-01-10 10:30:00,94.27,94.47,94.03,94.03,20291.0,92.9491,93.1463,92.7125,92.7125,20291.0
2025-01-10 11:00:00,94.04,94.2,93.59,93.82,20679.0,92.7224,92.8801,92.2787,92.5055,20679.0
2025-01-10 11:30:00,93.75,93.83,93.57,93.69,6723.0,92.4364,92.5153,92.259,92.3773,6723.0
2025-01-10 12:00:00,93.59,93.82,93.49,93.75,10808.0,92.2787,92.5055,92.1801,92.4364,10808.0
2025-01-10 12:30:00,93.84,94.02,93.76,94.0,5161.0,92.5252,92.7027,92.4463,92.6829,5161.0
2025-01-10 13:00:00,93.93,94.25,93.82,94.24,10087.0,92.6139,92.9294,92.5055,92.9196,10087.0
2025-01-10 13:30:00,94.15,94.15,94.0,94.06,4493.0,92.8308,92.8308,92.6829,92.7421,4493.0
2025-01-10 14:00:00,94.06,94.07,93.87,94.0,6573.0,92.7421,92.752,92.5548,92.6829,6573.0
2025-01-10 14:30:00,93.99,94.23,93.91,94.06,6170.0,92.6731,92.9097,92.5942,92.7421,6170.0
2025-01-10 15:00:00,93.99,94.11,93.33,93.39,24382.0,92.6731,92.7914,92.0223,92.0815,24382.0
2025-01-10 15:30:00,93.32,93.52,93.29,93.41,51519.0,92.0125,92.2097,91.9829,92.1012,51519.0
2025-01-13 09:30:00,93.05,93.32,92.49,93.08,48073.0,91.7462,92.0125,91.1941,91.7758,48073.0
2025-01-13 10:00:00,93.05,93.54,92.81,93.13,16050.0,91.7462,92.2294,91.5096,91.8251,16050.0
2025-01-13 10:30:00,93.13,93.93,93.13,93.85,17990.0,91.8251,92.6139,91.8251,92.535,17990.0
2025-01-13 11:00:00,93.85,93.9,93.53,93.68,9976.0,92.535,92.5843,92.2195,92.3674,9976.0
2025-01-13 11:30:00,93.71,93.83,93.53,93.66,14710.0,92.397,92.5153,92.2195,92.3477,14710.0
2025-01-13 12:00:00,93.69,94.17,93.61,93.97,12879.0,92.3773,92.8506,92.2984,92.6534,12879.0
2025-01-13 12:30:00,94.0,94.29,93.96,94.08,9027.0,92.6829,92.9689,92.6435,92.7618,9027.0
2025-01-13 13:00:00,94.09,94.17,93.87,93.99,27637.0,92.7717,92.8506,92.5548,92.6731,27637.0
2025-01-13 13:30:00,94.07,94.82,94.03,94.82,13165.0,92.752,93.4914,92.7125,93.4914,13165.0
2025-01-13 14:00:00,94.76,94.93,94.42,94.72,30407.0,93.4323,93.5999,93.097,93.3928,30407.0
2025-01-13 14:30:00,94.77,94.97,94.45,94.73,36048.0,93.4421,93.6393,93.1266,93.4027,36048.0
2025-01-13 15:00:00,94.75,95.14,94.74,94.93,39120.0,93.4224,93.807,93.4126,93.5999,39120.0
2025-01-13 15:30:00,94.93,95.38,94.79,95.23,218748.0,93.5999,94.0436,93.4619,93.8957,218748.0
2025-01-14 09:30:00,97.02,97.55,96.34,96.92,112336.0,95.6606,96.1832,94.9901,95.562,112336.0
2025-01-14 10:00:00,96.94,96.95,96.37,96.59,31146.0,95.5817,95.5916,95.0197,95.2366,31146.0
2025-01-14 10:30:00,96.67,97.05,96.48,97.05,27363.0,95.3155,95.6902,95.1282,95.6902,27363.0
2025-01-14 11:00:00,97.05,97.06,96.65,96.92,114453.0,95.6902,95.7001,95.2958,95.562,114453.0
2025-01-14 11:30:00,96.92,96.92,96.16,96.22,36319.0,95.562,95.562,94.8127,94.8718,36319.0
2025-01-14 12:00:00,96.14,96.7,96.14,96.57,36668.0,94.7929,95.3451,94.7929,95.2169,36668.0
2025-01-14 12:30:00,96.58,97.25,96.45,97.18,25117.0,95.2268,95.8874,95.0986,95.8184,25117.0
2025-01-14 13:00:00,97.16,97.6,97.16,97.41,20423.0,95.7987,96.2325,95.7987,96.0452,20423.0
2025-01-14 13:30:00,97.48,97.81,97.47,97.7,34103.0,96.1142,96.4395,96.1043,96.3311,34103.0
2025-01-14 14:00:00,97.67,97.9,97.52,97.69,42108.0,96.3015,96.5283,96.1536,96.3212,42108.0
2025-01-14 14:30:00,97.67,97.86,97.16,97.25,84993.0,96.3015,96.4888,95.7987,95.8874,84993.0
2025-01-14 15:00:00,97.17,97.36,96.94,97.36,35406.0,95.8085,95.9959,95.5817,95.9959,35406.0
2025-01-14 15:30:00,97.35,97.57,96.98,97.57,174340.0,95.986,96.2029,95.6212,96.2029,174340.0
2025-01-15 09:30:00,98.26,98.97,97.61,97.78,37812.0,96.8832,97.5833,96.2424,96.41,37812.0
2025-01-15 10:00:00,97.79,98.2,97.59,97.94,29275.0,96.4198,96.8241,96.2226,96.5677,29275.0
2025-01-15 10:30:00,97.94,98.19,97.6,97.65,23816.0,96.5677,96.8142,96.2325,96.2818,23816.0
2025-01-15 11:00:00,97.69,97.8,97.32,97.45,16592.0,96.3212,96.4297,95.9564,96.0846,16592.0
2025-01-15 11:30:00,97.4,97.41,96.99,97.09,13263.0,96.0353,96.0452,95.631,95.7296,13263.0
2025-01-15 12:00:00,97.15,97.36,97.13,97.33,18525.0,95.7888,95.9959,95.7691,95.9663,18525.0
2025-01-15 12:30:00,97.35,97.8,97.35,97.72,25441.0,95.986,96.4297,95.986,96.3508,25441.0
2025-01-15 13:00:00,97.7,98.06,97.66,97.8,21951.0,96.3311,96.686,96.2917,96.4297,21951.0
2025-01-15 13:30:00,97.86,98.02,97.8,97.86,28581.0,96.4888,96.6466,96.4297,96.4888,28581.0
2025-01-15 14:00:00,97.82,97.99,97.69,97.82,21052.0,96.4494,96.617,96.3212,96.4494,21052.0
2025-01-15 14:30:00,97.88,98.1,97.67,97.7,30711.0,96.5086,96.7255,96.3015,96.3311,30711.0
2025-01-15 15:00:00,97.71,97.79,97.68,97.72,10929.0,96.341,96.4198,96.3114,96.3508,10929.0
2025-01-15 15:30:00,97.7,97.72,97.14,97.18,78579.0,96.3311,96.3508,95.7789,95.8184,78579.0
2025-01-16 09:30:00,97.43,97.59,96.57,96.58,25310.0,96.0649,96.2226,95.2169,95.2268,25310.0
2025-01-16 10:00:00,96.59,97.53,96.48,97.28,14183.0,95.2366,96.1635,95.1282,95.917,14183.0
2025-01-16 10:30:00,97.32,97.5,97.22,97.37,12272.0,95.9564,96.1339,95.8578,96.0057,12272.0
2025-01-16 11:00:00,97.32,97.44,97.07,97.33,11159.0,95.9564,96.0747,95.7099,95.9663,11159.0
2025-01-16 11:30:00,97.36,97.67,97.3,97.4,10033.0,95.9959,96.3015,95.9367,96.0353,10033.0
2025-01-16 12:00:00,97.4,97.72,97.29,97.72,7658.0,96.0353,96.3508,95.9268,96.3508,7658.0
2025-01-16 12:30:00,97.68,97.68,97.32,97.33,4521.0,96.3114,96.3114,95.9564,95.9663,4521.0
2025-01-16 13:00:00,97.32,97.5,97.26,97.38,4376.0,95.9564,96.1339,95.8973,96.0156,4376.0
2025-01-16 13:30:00,97.36,97.55,97.33,97.41,4912.0,95.9959,96.1832,95.9663,96.0452,4912.0
2025-01-16 14:00:00,97.32,97.69,97.32,97.67,2901.0,95.9564,96.3212,95.9564,96.3015,2901.0
2025-01-16 14:30:00,97.68,97.75,97.59,97.6,7084.0,96.3114,96.3804,96.2226,96.2325,7084.0
2025-01-16 15:00:00,97.65,97.67,97.39,97.47,9084.0,96.2818,96.3015,96.0254,96.1043,9084.0
2025-01-16 15:30:00,97.52,97.95,97.5,97.82,70198.0,96.1536,96.5776,96.1339,96.4494,70198.0
2025-01-17 09:30:00,98.53,98.87,98.29,98.58,34374.0,97.1495,97.4847,96.9128,97.1988,34374.0
2025-01-17 10:00:00,98.54,98.91,98.53,98.71,18972.0,97.1593,97.5241,97.1495,97.3269,18972.0
2025-01-17 10:30:00,98.7,98.79,98.58,98.7,11067.0,97.3171,97.4058,97.1988,97.3171,11067.0
2025-01-17 11:00:00,98.64,98.76,98.42,98.56,10786.0,97.2579,97.3762,97.041,97.179,10786.0
2025-01-17 11:30:00,98.58,98.71,98.49,98.56,4591.0,97.1988,97.3269,97.11,97.179,4591.0
2025-01-17 12:00:00,98.61,98.68,98.51,98.51,3100.0,97.2283,97.2974,97.1297,97.1297,3100.0
2025-01-17 12:30:00,98.48,98.6,98.36,98.45,4217.0,97.1002,97.2185,96.9818,97.0706,4217.0
2025-01-17 13:00:00,98.43,98.47,98.16,98.16,6150.0,97.0509,97.0903,96.7846,96.7846,6150.0
2025-01-17 13:30:00,98.16,98.22,98.01,98.08,4546.0,96.7846,96.8438,96.6367,96.7058,4546.0
2025-01-17 14:00:00,98.07,98.2,98.03,98.1,7771.0,96.6959,96.8241,96.6565,96.7255,7771.0
2025-01-17 14:30:00,98.1,98.11,97.96,98.11,11378.0,96.7255,96.7353,96.5874,96.7353,11378.0
2025-01-17 15:00:00,98.09,98.1,97.85,98.07,11892.0,96.7156,96.7255,96.479,96.6959,11892.0
2025-01-17 15:30:00,98.06,98.28,98.0,98.14,58724.0,96.686,96.903,96.6269,96.7649,58724.0
2025-01-21 09:30:00,98.93,99.02,97.61,97.86,41747.0,97.5439,97.6326,96.2424,96.4888,41747.0
2025-01-21 10:00:00,97.91,98.34,97.85,98.34,28167.0,96.5381,96.9621,96.479,96.9621,28167.0
2025-01-21 10:30:00,98.3,98.58,97.93,98.18,41657.0,96.9227,97.1988,96.5579,96.8044,41657.0
2025-01-21 11:00:00,98.15,98.73,98.0,98.73,24891.0,96.7748,97.3467,96.6269,97.3467,24891.0
2025-01-21 11:30:00,98.82,98.85,98.66,98.73,9465.0,97.4354,97.465,97.2776,97.3467,9465.0
2025-01-21 12:00:00,98.81,98.97,98.63,98.87,18469.0,97.4255,97.5833,97.2481,97.4847,18469.0
2025-01-21 12:30:00,98.87,99.17,98.85,99.17,8653.0,97.4847,97.7805,97.465,97.7805,8653.0
2025-01-21 13:00:00,99.05,99.17,98.99,99.17,5012.0,97.6622,97.7805,97.603,97.7805,5012.0
2025-01-21 13:30:00,99.16,99.16,98.99,99.16,9960.0,97.7706,97.7706,97.603,97.7706,9960.0
2025-01-21 14:00:00,99.12,99.23,98.96,98.98,6608.0,97.7312,97.8397,97.5734,97.5932,6608.0
2025-01-21 14:30:00,98.97,99.02,98.79,98.83,6874.0,97.5833,97.6326,97.4058,97.4453,6874.0
2025-01-21 15:00:00,98.8,99.02,98.7,98.99,8110.0,97.4157,97.6326,97.3171,97.603,8110.0
2025-01-21 15:30:00,98.97,99.42,98.84,99.39,42256.0,97.5833,98.027,97.4551,97.9974,42256.0
2025-01-22 09:30:00,99.8,100.76,99.6,100.16,35734.0,98.4017,99.3482,98.2045,98.7566,35734.0
2025-01-22 10:00:00,100.0,100.0,99.63,99.81,12414.0,98.5989,98.5989,98.234,98.4115,12414.0
2025-01-22 10:30:00,99.65,99.85,99.58,99.75,14915.0,98.2538,98.451,98.1847,98.3524,14915.0
2025-01-22 11:00:00,99.75,100.04,99.65,99.91,19172.0,98.3524,98.6383,98.2538,98.5101,19172.0
2025-01-22 11:30:00,99.99,100.18,99.67,99.68,9121.0,98.589,98.7763,98.2735,98.2833,9121.0
2025-01-22 12:00:00,99.66,99.81,99.4,99.41,6873.0,98.2636,98.4115,98.0073,98.0171,6873.0
2025-01-22 12:30:00,99.44,99.48,99.33,99.37,12789.0,98.0467,98.0862,97.9383,97.9777,12789.0
2025-01-22 13:00:00,99.39,99.66,99.39,99.66,9566.0,97.9974,98.2636,97.9974,98.2636,9566.0
2025-01-22 13:30:00,99.64,99.92,99.64,99.8,24545.0,98.2439,98.52,98.2439,98.4017,24545.0
2025-01-22 14:00:00,99.87,99.96,99.61,99.63,12328.0,98.4707,98.5594,98.2143,98.234,12328.0
2025-01-22 14:30:00,99.6,99.89,99.6,99.75,9635.0,98.2045,98.4904,98.2045,98.3524,9635.0
2025-01-22 15:00:00,99.76,99.9,99.43,99.54,22460.0,98.3622,98.5003,98.0369,98.1453,22460.0
2025-01-22 15:30:00,99.54,99.59,99.35,99.49,58172.0,98.1453,98.1946,97.958,98.096,58172.0
2025-01-23 09:30:00,99.96,99.96,99.26,99.92,23254.0,98.5594,98.5594,97.8692,98.52,23254.0
2025-01-23 10:00:00,99.89,100.42,99.74,100.19,27122.0,98.4904,99.013,98.3425,98.7862,27122.0
2025-01-23 10:30:00,100.16,100.21,99.77,99.77,14604.0,98.7566,98.8059,98.3721,98.3721,14604.0
2025-01-23 11:00:00,99.85,100.2,99.56,100.1,12244.0,98.451,98.7961,98.165,98.6975,12244.0
2025-01-23 11:30:00,100.18,100.34,99.97,100.28,5232.0,98.7763,98.9341,98.5693,98.8749,5232.0
2025-01-23 12:00:00,100.27,100.54,100.24,100.54,7517.0,98.8651,99.1313,98.8355,99.1313,7517.0
2025-01-23 12:30:00,100.56,100.6,100.42,100.45,4302.0,99.151,99.1905,99.013,99.0426,4302.0
2025-01-23 13:00:00,100.48,100.59,100.41,100.41,4816.0,99.0721,99.1806,99.0031,99.0031,4816.0
2025-01-23 13:30:00,100.46,100.88,100.42,100.73,8685.0,99.0524,99.4665,99.013,99.3186,8685.0
2025-01-23 14:00:00,100.75,100.75,100.59,100.68,6823.0,99.3384,99.3384,99.1806,99.2693,6823.0
2025-01-23 14:30:00,100.69,100.69,100.47,100.54,7127.0,99.2792,99.2792,99.0623,99.1313,7127.0
2025-01-23 15:00:00,100.52,100.58,100.43,100.5,15833.0,99.1116,99.1707,99.0228,99.0919,15833.0
2025-01-23 15:30:00,100.46,100.84,100.18,100.81,62967.0,99.0524,99.4271,98.7763,99.3975,62967.0
2025-01-24 09:30:00,101.99,102.12,100.59,101.11,38495.0,100.561,100.6892,99.1806,99.6933,38495.0
2025-01-24 10:00:00,101.11,101.84,101.06,101.61,23230.0,99.6933,100.4131,99.644,100.1863,23230.0
2025-01-24 10:30:00,101.61,101.79,101.49,101.69,23438.0,100.1863,100.3638,100.068,100.2652,23438.0
2025-01-24 11:00:00,101.68,102.05,101.65,102.0,25456.0,100.2553,100.6201,100.2257,100.5708,25456.0
2025-01-24 11:30:00,102.01,102.01,101.75,101.79,8895.0,100.5807,100.5807,100.3243,100.3638,8895.0
2025-01-24 12:00:00,101.79,102.36,101.68,102.26,17296.0,100.3638,100.9258,100.2553,100.8272,17296.0
2025-01-24 12:30:00,102.26,102.35,102.12,102.15,13847.0,100.8272,100.9159,100.6892,100.7187,13847.0
2025-01-24 13:00:00,102.11,102.89,102.05,102.19,73322.0,100.6793,101.4484,100.6201,100.7582,73322.0
2025-01-24 13:30:00,102.19,102.43,101.99,102.22,21439.0,100.7582,100.9948,100.561,100.7878,21439.0
2025-01-24 14:00:00,102.22,102.45,102.07,102.13,24023.0,100.7878,101.0145,100.6399,100.699,24023.0
2025-01-24 14:30:00,102.09,102.46,102.08,102.2,27691.0,100.6596,101.0244,100.6497,100.768,27691.0
2025-01-24 15:00:00,102.17,102.36,102.12,102.24,24647.0,100.7385,100.9258,100.6892,100.8075,24647.0
2025-01-24 15:30:00,102.24,102.72,102.08,102.69,120178.0,100.8075,101.2808,100.6497,101.2512,120178.0
2025-01-27 09:30:00,102.79,103.67,102.79,103.49,49793.0,101.3498,102.2174,101.3498,102.04,49793.0
2025-01-27 10:00:00,103.47,103.74,103.31,103.48,13832.0,102.0202,102.2865,101.8625,102.0301,13832.0
2025-01-27 10:30:00,103.42,103.48,102.47,102.49,67291.0,101.9709,102.0301,101.0343,101.054,67291.0
2025-01-27 11:00:00,102.43,103.0,102.24,102.77,34414.0,100.9948,101.5568,100.8075,101.3301,34414.0
2025-01-27 11:30:00,102.81,102.81,102.1,102.1,42597.0,101.3695,101.3695,100.6694,100.6694,42597.0
2025-01-27 12:00:00,102.11,102.41,102.04,102.25,12791.0,100.6793,100.9751,100.6103,100.8173,12791.0
2025-01-27 12:30:00,102.33,102.67,102.16,102.27,8877.0,100.8962,101.2315,100.7286,100.8371,8877.0
2025-01-27 13:00:00,102.27,102.39,102.17,102.19,25307.0,100.8371,100.9554,100.7385,100.7582,25307.0
2025-01-27 13:30:00,102.2,102.43,102.15,102.2,27733.0,100.768,100.9948,100.7187,100.768,27733.0
2025-01-27 14:00:00,102.17,102.3,102.16,102.23,17650.0,100.7385,100.8666,100.7286,100.7976,17650.0
2025-01-27 14:30:00,102.24,102.24,101.6,101.6,14584.0,100.8075,100.8075,100.1764,100.1764,14584.0
2025-01-27 15:00:00,101.5,102.18,101.4,102.09,21992.0,100.0778,100.7483,99.9792,100.6596,21992.0
2025-01-27 15:30:00,102.06,102.08,101.41,101.89,135880.0,100.63,100.6497,99.9891,100.4624,135880.0
2025-01-28 09:30:00,100.25,101.55,100.25,101.27,36402.0,98.8454,100.1271,98.8454,99.8511,36402.0
2025-01-28 10:00:00,101.28,101.32,100.39,100.52,22000.0,99.8609,99.9004,98.9834,99.1116,22000.0
2025-01-28 10:30:00,100.67,100.96,100.54,100.72,20555.0,99.2595,99.5454,99.1313,99.3088,20555.0
2025-01-28 11:00:00,100.7,101.12,100.58,100.66,23652.0,99.2891,99.7032,99.1707,99.2496,23652.0
2025-01-28 11:30:00,100.66,100.69,100.35,100.46,10288.0,99.2496,99.2792,98.944,99.0524,10288.0
2025-01-28 12:00:00,100.56,100.56,100.05,100.2,95504.0,99.151,99.151,98.6482,98.7961,95504.0
2025-01-28 12:30:00,100.2,100.37,100.2,100.31,7440.0,98.7961,98.9637,98.7961,98.9045,7440.0
2025-01-28 13:00:00,100.36,100.57,100.34,100.34,13974.0,98.9538,99.1609,98.9341,98.9341,13974.0
2025-01-28 13:30:00,100.32,100.38,100.03,100.21,31124.0,98.9144,98.9735,98.6284,98.8059,31124.0
2025-01-28 14:00:00,100.23,100.27,100.04,100.1,20913.0,98.8256,98.8651,98.6383,98.6975,20913.0
2025-01-28 14:30:00,100.09,100.41,100.09,100.2,20116.0,98.6876,99.0031,98.6876,98.7961,20116.0
2025-01-28 15:00:00,100.2,100.27,99.76,99.81,22119.0,98.7961,98.8651,98.3622,98.4115,22119.0
2025-01-28 15:30:00,99.76,100.02,99.66,99.83,103648.0,98.3622,98.6186,98.2636,98.4312,103648.0
2025-01-29 09:30:00,100.48,101.55,99.99,101.41,45749.0,99.0721,100.1271,98.589,99.9891,45749.0
2025-01-29 10:00:00,101.34,101.37,100.97,101.06,28542.0,99.9201,99.9497,99.5553,99.644,28542.0
2025-01-29 10:30:00,101.11,101.56,101.01,101.45,26404.0,99.6933,100.137,99.5947,100.0285,26404.0
2025-01-29 11:00:00,101.4,101.41,101.02,101.2,16682.0,99.9792,99.9891,99.6046,99.7821,16682.0
2025-01-29 11:30:00,101.23,101.24,100.87,101.04,9511.0,99.8116,99.8215,99.4567,99.6243,9511.0
2025-01-29 12:00:00,101.06,101.32,100.97,101.18,8830.0,99.644,99.9004,99.5553,99.7623,8830.0
2025-01-29 12:30:00,101.16,101.28,101.08,101.25,14094.0,99.7426,99.8609,99.6637,99.8314,14094.0
2025-01-29 13:00:00,101.25,101.33,100.96,101.11,14888.0,99.8314,99.9102,99.5454,99.6933,14888.0
2025-01-29 13:30:00,101.1,101.53,101.04,101.36,14625.0,99.6835,100.1074,99.6243,99.9398,14625.0
2025-01-29 14:00:00,101.28,101.35,100.63,100.68,21517.0,99.8609,99.9299,99.22,99.2693,21517.0
2025-01-29 14:30:00,100.76,101.64,100.76,101.09,29581.0,99.3482,100.2159,99.3482,99.6736,29581.0
2025-01-29 15:00:00,101.05,101.05,100.56,100.75,28450.0,99.6342,99.6342,99.151,99.3384,28450.0
2025-01-29 15:30:00,100.71,101.23,100.47,101.11,177501.0,99.2989,99.8116,99.0623,99.6933,177501.0
2025-01-30 09:30:00,102.65,102.8,101.44,101.6,37307.0,101.2117,101.3596,100.0187,100.1764,37307.0
2025-01-30 10:00:00,101.71,101.96,101.33,101.33,45186.0,100.2849,100.5314,99.9102,99.9102,45186.0
2025-01-30 10:30:00,101.4,101.58,101.09,101.15,50370.0,99.9792,100.1567,99.6736,99.7328,50370.0
2025-01-30 11:00:00,101.22,101.56,101.09,101.52,43888.0,99.8018,100.137,99.6736,100.0976,43888.0
2025-01-30 11:30:00,101.52,101.93,101.48,101.75,17806.0,100.0976,100.5018,100.0581,100.3243,17806.0
2025-01-30 12:00:00,101.81,101.82,101.45,101.5,21781.0,100.3835,100.3934,100.0285,100.0778,21781.0
2025-01-30 12:30:00,101.56,101.9,101.42,101.74,23572.0,100.137,100.4722,99.999,100.3145,23572.0
2025-01-30 13:00:00,101.71,102.02,101.59,101.79,24308.0,100.2849,100.5906,100.1666,100.3638,24308.0
2025-01-30 13:30:00,101.8,102.04,101.72,101.87,25697.0,100.3736,100.6103,100.2948,100.4427,25697.0
2025-01-30 14:00:00,101.87,102.0,101.78,101.87,18613.0,100.4427,100.5708,100.3539,100.4427,18613.0
2025-01-30 14:30:00,101.84,102.55,101.74,102.51,36920.0,100.4131,101.1131,100.3145,101.0737,36920.0
2025-01-30 15:00:00,102.48,102.62,102.4,102.48,45019.0,101.0441,101.1822,100.9652,101.0441,45019.0
2025-01-30 15:30:00,102.48,102.61,100.83,101.32,193410.0,101.0441,101.1723,99.4172,99.9004,193410.0
2025-01-31 09:30:00,97.42,99.47,95.62,98.02,186935.0,96.055,98.0763,94.2802,96.6466,186935.0
2025-01-31 10:00:00,97.86,98.23,97.3,97.8,70087.0,96.4888,96.8537,95.9367,96.4297,70087.0
2025-01-31 10:30:00,97.76,98.59,97.45,98.16,89641.0,96.3903,97.2086,96.0846,96.7846,89641.0
2025-01-31 11:00:00,98.23,98.75,97.77,97.81,68926.0,96.8537,97.3664,96.4001,96.4395,68926.0
2025-01-31 11:30:00,97.61,97.94,97.49,97.61,24496.0,96.2424,96.5677,96.124,96.2424,24496.0
2025-01-31 12:00:00,97.69,98.3,97.68,97.89,40886.0,96.3212,96.9227,96.3114,96.5184,40886.0
2025-01-31 12:30:00,97.92,98.89,97.87,98.89,16916.0,96.548,97.5044,96.4987,97.5044,16916.0
2025-01-31 13:00:00,98.81,98.86,97.36,97.36,40604.0,97.4255,97.4748,95.9959,95.9959,40604.0
2025-01-31 13:30:00,97.34,97.36,96.65,96.76,39337.0,95.9761,95.9959,95.2958,95.4043,39337.0
2025-01-31 14:00:00,96.61,96.73,95.78,96.31,38803.0,95.2564,95.3747,94.438,94.9606,38803.0
2025-01-31 14:30:00,96.4,96.79,95.97,96.44,35317.0,95.0493,95.4338,94.6253,95.0887,35317.0
2025-01-31 15:00:00,96.3,96.54,95.95,96.34,58361.0,94.9507,95.1873,94.6056,94.9901,58361.0
2025-01-31 15:30:00,96.29,97.16,96.28,96.57,176930.0,94.9408,95.7987,94.931,95.2169,176930.0
2025-02-03 09:30:00,92.95,92.98,91.69,91.97,114011.0,91.6476,91.6772,90.4053,90.6814,114011.0
2025-02-03 10:00:00,91.86,95.3,91.86,95.14,178488.0,90.5729,93.9647,90.5729,93.807,178488.0
2025-02-03 10:30:00,95.14,96.19,94.94,95.89,103663.0,93.807,94.8422,93.6098,94.5465,103663.0
2025-02-03 11:00:00,95.89,95.96,94.92,95.11,66761.0,94.5465,94.6155,93.59,93.7774,66761.0
2025-02-03 11:30:00,95.21,95.7,95.16,95.33,16075.0,93.876,94.3591,93.8267,93.9943,16075.0
2025-02-03 12:00:00,95.4,95.48,94.8,95.06,23564.0,94.0633,94.1422,93.4717,93.7281,23564.0
2025-02-03 12:30:00,95.03,95.1,94.25,94.61,19839.0,93.6985,93.7675,92.9294,93.2844,19839.0
2025-02-03 13:00:00,94.63,94.69,93.77,94.15,29366.0,93.3041,93.3633,92.4562,92.8308,29366.0
2025-02-03 13:30:00,94.12,94.22,93.6,94.22,35329.0,92.8013,92.8999,92.2885,92.8999,35329.0
2025-02-03 14:00:00,94.23,94.6,94.12,94.56,21972.0,92.9097,93.2745,92.8013,93.2351,21972.0
2025-02-03 14:30:00,94.61,94.64,94.19,94.26,23976.0,93.2844,93.314,92.8703,92.9393,23976.0
2025-02-03 15:00:00,94.23,94.49,94.02,94.02,32656.0,92.9097,93.1661,92.7027,92.7027,32656.0
2025-02-03 15:30:00,94.08,94.29,93.85,93.91,116982.0,92.7618,92.9689,92.535,92.5942,116982.0
2025-02-04 09:30:00,93.55,94.45,93.47,94.45,54009.0,92.2392,93.1266,92.1604,93.1266,54009.0
2025-02-04 10:00:00,94.54,94.69,93.95,94.09,55060.0,93.2154,93.3633,92.6336,92.7717,55060.0
2025-02-04 10:30:00,94.04,94.3,93.9,94.01,42419.0,92.7224,92.9787,92.5843,92.6928,42419.0
2025-02-04 11:00:00,93.94,94.95,93.89,94.87,40903.0,92.6238,93.6196,92.5745,93.5407,40903.0
2025-02-04 11:30:00,94.83,94.83,94.52,94.65,6174.0,93.5013,93.5013,93.1956,93.3238,6174.0
2025-02-04 12:00:00,94.69,94.74,94.06,94.06,7705.0,93.3633,93.4126,92.7421,92.7421,7705.0
2025-02-04 12:30:00,94.1,94.27,93.98,94.27,7741.0,92.7815,92.9491,92.6632,92.9491,7741.0
2025-02-04 13:00:00,94.35,94.48,94.22,94.36,13203.0,93.028,93.1562,92.8999,93.0379,13203.0
2025-02-04 13:30:00,94.3,94.35,94.0,94.02,17762.0,92.9787,93.028,92.6829,92.7027,17762.0
2025-02-04 14:00:00,94.04,94.79,93.99,94.69,19128.0,92.7224,93.4619,92.6731,93.3633,19128.0
2025-02-04 14:30:00,94.67,94.7,94.32,94.52,13881.0,93.3435,93.3731,92.9984,93.1956,13881.0
2025-02-04 15:00:00,94.44,94.75,94.41,94.53,17054.0,93.1168,93.4224,93.0872,93.2055,17054.0
2025-02-04 15:30:00,94.53,94.8,94.22,94.24,66008.0,93.2055,93.4717,92.8999,92.9196,66008.0
2025-02-05 09:30:00,93.75,93.85,93.27,93.62,22198.0,92.4364,92.535,91.9632,92.3083,22198.0
2025-02-05 10:00:00,93.76,93.77,93.17,93.53,18778.0,92.4463,92.4562,91.8646,92.2195,18778.0
2025-02-05 10:30:00,93.58,93.92,93.58,93.67,11267.0,92.2688,92.6041,92.2688,92.3576,11267.0
2025-02-05 11:00:00,93.72,94.16,93.71,93.99,66275.0,92.4069,92.8407,92.397,92.6731,66275.0
2025-02-05 11:30:00,93.98,94.12,93.77,93.94,10400.0,92.6632,92.8013,92.4562,92.6238,10400.0
2025-02-05 12:00:00,93.94,94.12,93.81,93.84,7770.0,92.6238,92.8013,92.4956,92.5252,7770.0
2025-02-05 12:30:00,93.86,94.05,93.76,93.82,13849.0,92.5449,92.7322,92.4463,92.5055,13849.0
2025-02-05 13:00:00,93.87,94.11,93.85,94.02,46637.0,92.5548,92.7914,92.535,92.7027,46637.0
2025-02-05 13:30:00,94.02,94.23,93.87,94.09,57880.0,92.7027,92.9097,92.5548,92.7717,57880.0
2025-02-05 14:00:00,94.03,94.19,93.94,93.99,17370.0,92.7125,92.8703,92.6238,92.6731,17370.0
2025-02-05 14:30:00,93.98,94.26,93.97,94.01,44404.0,92.6632,92.9393,92.6534,92.6928,44404.0
2025-02-05 15:00:00,94.01,94.11,93.84,93.89,63922.0,92.6928,92.7914,92.5252,92.5745,63922.0
2025-02-05 15:30:00,93.86,94.57,93.82,94.47,100105.0,92.5449,93.2449,92.5055,93.1463,100105.0
2025-02-06 09:30:00,95.14,95.9,94.06,94.26,82146.0,93.807,94.5563,92.7421,92.9393,82146.0
2025-02-06 10:00:00,94.28,94.54,93.57,93.74,35357.0,92.959,93.2154,92.259,92.4266,35357.0
2025-02-06 10:30:00,93.64,93.89,93.3,93.76,36540.0,92.328,92.5745,91.9927,92.4463,36540.0
2025-02-06 11:00:00,93.7,94.26,93.57,94.09,34596.0,92.3871,92.9393,92.259,92.7717,34596.0
2025-02-06 11:30:00,94.05,94.18,93.83,94.02,11077.0,92.7322,92.8604,92.5153,92.7027,11077.0
2025-02-06 12:00:00,93.96,94.5,93.92,94.3,20061.0,92.6435,93.1759,92.6041,92.9787,20061.0
2025-02-06 12:30:00,94.3,94.32,94.06,94.09,14237.0,92.9787,92.9984,92.7421,92.7717,14237.0
2025-02-06 13:00:00,94.11,94.12,93.83,94.02,11808.0,92.7914,92.8013,92.5153,92.7027,11808.0
2025-02-06 13:30:00,93.95,94.03,93.37,93.53,21047.0,92.6336,92.7125,92.0618,92.2195,21047.0
2025-02-06 14:00:00,93.59,93.66,93.23,93.29,13764.0,92.2787,92.3477,91.9237,91.9829,13764.0
2025-02-06 14:30:00,93.21,93.45,93.09,93.38,14124.0,91.904,92.1406,91.7857,92.0716,14124.0
2025-02-06 15:00:00,93.33,93.81,93.25,93.69,22402.0,92.0223,92.4956,91.9434,92.3773,22402.0
2025-02-06 15:30:00,93.69,94.05,93.63,93.97,114299.0,92.3773,92.7322,92.3181,92.6534,114299.0
2025-02-07 09:30:00,94.31,94.31,93.18,93.98,34049.0,92.9886,92.9886,91.8744,92.6632,34049.0
2025-02-07 10:00:00,93.9,93.9,93.17,93.37,20111.0,92.5843,92.5843,91.8646,92.0618,20111.0
2025-02-07 10:30:00,93.36,93.51,92.78,93.03,31306.0,92.0519,92.1998,91.48,91.7265,31306.0
2025-02-07 11:00:00,92.92,93.25,92.63,92.79,23291.0,91.6181,91.9434,91.3321,91.4899,23291.0
2025-02-07 11:30:00,92.8,93.02,92.44,92.44,11660.0,91.4997,91.7167,91.1448,91.1448,11660.0
2025-02-07 12:00:00,92.39,92.76,92.35,92.47,8872.0,91.0955,91.4603,91.0561,91.1744,8872.0
2025-02-07 12:30:00,92.47,92.52,92.26,92.48,5123.0,91.1744,91.2237,90.9673,91.1842,5123.0
2025-02-07 13:00:00,92.5,92.7,92.44,92.52,7416.0,91.2039,91.4011,91.1448,91.2237,7416.0
2025-02-07 13:30:00,92.53,93.03,92.53,92.96,16048.0,91.2335,91.7265,91.2335,91.6575,16048.0
2025-02-07 14:00:00,92.93,93.23,92.79,93.07,20301.0,91.6279,91.9237,91.4899,91.766,20301.0
2025-02-07 14:30:00,93.06,93.29,93.06,93.24,8132.0,91.7561,91.9829,91.7561,91.9336,8132.0
2025-02-07 15:00:00,93.19,93.39,93.14,93.22,30267.0,91.8843,92.0815,91.835,91.9139,30267.0
2025-02-07 15:30:00,93.23,93.55,93.13,93.36,84793.0,91.9237,92.2392,91.8251,92.0519,84793.0
2025-02-10 09:30:00,92.76,93.14,91.57,92.59,61879.0,91.4603,91.835,90.287,91.2927,61879.0
2025-02-10 10:00:00,92.59,92.8,92.47,92.7,18482.0,91.2927,91.4997,91.1744,91.4011,18482.0
2025-02-10 10:30:00,92.64,92.9,92.43,92.45,20751.0,91.342,91.5983,91.1349,91.1547,20751.0
2025-02-10 11:00:00,92.57,92.58,91.8,91.81,27372.0,91.273,91.2828,90.5138,90.5236,27372.0
2025-02-10 11:30:00,91.88,92.27,91.73,92.16,16596.0,90.5926,90.9772,90.4447,90.8687,16596.0
2025-02-10 12:00:00,92.22,92.36,91.9,92.29,15062.0,90.9279,91.0659,90.6124,90.9969,15062.0
2025-02-10 12:30:00,92.37,92.39,92.1,92.16,12530.0,91.0758,91.0955,90.8096,90.8687,12530.0
2025-02-10 13:00:00,92.18,92.18,91.96,92.07,6512.0,90.8884,90.8884,90.6715,90.78,6512.0
2025-02-10 13:30:00,92.09,92.24,92.03,92.03,12025.0,90.7997,90.9476,90.7405,90.7405,12025.0
2025-02-10 14:00:00,92.08,92.08,91.69,91.78,12475.0,90.7898,90.7898,90.4053,90.494,12475.0
2025-02-10 14:30:00,91.8,91.82,91.33,91.46,22108.0,90.5138,90.5335,90.0503,90.1785,22108.0
2025-02-10 15:00:00,91.5,91.5,91.18,91.19,26774.0,90.218,90.218,89.9024,89.9123,26774.0
2025-02-10 15:30:00,91.23,91.31,90.97,91.01,78822.0,89.9517,90.0306,89.6954,89.7348,78822.0
2025-02-11 09:30:00,91.53,92.78,91.02,92.7,110608.0,90.2475,91.48,89.7447,91.4011,110608.0
2025-02-11 10:00:00,92.73,93.3,92.69,93.18,48291.0,91.4307,91.9927,91.3913,91.8744,48291.0
2025-02-11 10:30:00,93.19,93.59,93.0,93.27,37402.0,91.8843,92.2787,91.6969,91.9632,37402.0
2025-02-11 11:00:00,93.27,93.52,93.21,93.36,33952.0,91.9632,92.2097,91.904,92.0519,33952.0
2025-02-11 11:30:00,93.46,93.53,93.17,93.19,19858.0,92.1505,92.2195,91.8646,91.8843,19858.0
2025-02-11 12:00:00,93.2,93.36,92.38,92.63,16642.0,91.8941,92.0519,91.0856,91.3321,16642.0
2025-02-11 12:30:00,92.6,92.6,92.23,92.36,11224.0,91.3025,91.3025,90.9377,91.0659,11224.0
2025-02-11 13:00:00,92.4,92.52,92.27,92.34,10134.0,91.1054,91.2237,90.9772,91.0462,10134.0
2025-02-11 13:30:00,92.34,92.45,92.16,92.16,14720.0,91.0462,91.1547,90.8687,90.8687,14720.0
2025-02-11 14:00:00,92.2,92.54,92.14,92.45,16459.0,90.9082,91.2434,90.849,91.1547,16459.0
2025-02-11 14:30:00,92.53,92.72,92.42,92.54,13110.0,91.2335,91.4209,91.1251,91.2434,13110.0
2025-02-11 15:00:00,92.55,92.69,92.38,92.57,44413.0,91.2532,91.3913,91.0856,91.273,44413.0
2025-02-11 15:30:00,92.59,92.98,92.56,92.75,114475.0,91.2927,91.6772,91.2631,91.4504,114475.0
2025-02-12 09:30:00,93.1,93.29,92.5,92.83,54300.0,91.7955,91.9829,91.2039,91.5293,54300.0
2025-02-12 10:00:00,92.86,92.86,92.18,92.41,34046.0,91.5589,91.5589,90.8884,91.1152,34046.0
2025-02-12 10:30:00,92.42,92.76,92.36,92.42,38097.0,91.1251,91.4603,91.0659,91.1251,38097.0
2025-02-12 11:00:00,92.47,92.87,92.18,92.63,50228.0,91.1744,91.5688,90.8884,91.3321,50228.0
2025-02-12 11:30:00,92.64,92.73,92.38,92.61,9251.0,91.342,91.4307,91.0856,91.3124,9251.0
2025-02-12 12:00:00,92.55,93.12,92.55,92.95,21405.0,91.2532,91.8153,91.2532,91.6476,21405.0
2025-02-12 12:30:00,92.98,93.39,92.93,93.34,17192.0,91.6772,92.0815,91.6279,92.0322,17192.0
2025-02-12 13:00:00,93.32,93.4,92.95,92.95,17215.0,92.0125,92.0913,91.6476,91.6476,17215.0
2025-02-12 13:30:00,92.93,93.02,92.5,92.5,7264.0,91.6279,91.7167,91.2039,91.2039,7264.0
2025-02-12 14:00:00,92.47,92.57,92.31,92.48,12482.0,91.1744,91.273,91.0166,91.1842,12482.0
2025-02-12 14:30:00,92.45,92.63,92.45,92.58,11661.0,91.1547,91.3321,91.1547,91.2828,11661.0
2025-02-12 15:00:00,92.59,92.9,92.49,92.84,221576.0,91.2927,91.5983,91.1941,91.5392,221576.0
2025-02-12 15:30:00,92.79,93.0,92.33,92.79,105223.0,91.4899,91.6969,91.0363,91.4899,105223.0
2025-02-13 09:30:00,94.44,94.86,93.93,94.62,46398.0,93.1168,93.5309,92.6139,93.2942,46398.0
2025-02-13 10:00:00,94.65,95.5,94.47,95.48,61233.0,93.3238,94.1619,93.1463,94.1422,61233.0
2025-02-13 10:30:00,95.52,96.0,95.44,95.73,29280.0,94.1816,94.6549,94.1028,94.3887,29280.0
2025-02-13 11:00:00,95.71,95.83,95.57,95.72,29735.0,94.369,94.4873,94.2309,94.3788,29735.0
2025-02-13 11:30:00,95.73,95.81,95.32,95.45,14203.0,94.3887,94.4676,93.9844,94.1126,14203.0
2025-02-13 12:00:00,95.44,95.82,95.31,95.72,20875.0,94.1028,94.4774,93.9746,94.3788,20875.0
2025-02-13 12:30:00,95.64,95.68,95.43,95.48,13987.0,94.3,94.3394,94.0929,94.1422,13987.0
2025-02-13 13:00:00,95.51,95.93,95.46,95.76,28045.0,94.1718,94.5859,94.1225,94.4183,28045.0
2025-02-13 13:30:00,95.78,95.8,94.73,94.86,42984.0,94.438,94.4577,93.4027,93.5309,42984.0
2025-02-13 14:00:00,94.85,94.85,94.63,94.72,34164.0,93.521,93.521,93.3041,93.3928,34164.0
2025-02-13 14:30:00,94.67,94.78,94.29,94.69,30537.0,93.3435,93.452,92.9689,93.3633,30537.0
2025-02-13 15:00:00,94.74,95.24,94.74,94.92,37689.0,93.4126,93.9056,93.4126,93.59,37689.0
2025-02-13 15:30:00,94.91,95.17,94.5,95.02,104620.0,93.5802,93.8365,93.1759,93.6886,104620.0
2025-02-14 09:30:00,96.56,97.76,96.45,96.97,95362.0,95.2071,96.3903,95.0986,95.6113,95362.0
2025-02-14 10:00:00,96.93,97.25,96.56,96.78,33380.0,95.5719,95.8874,95.2071,95.424,33380.0
2025-02-14 10:30:00,96.75,97.52,96.75,97.34,24649.0,95.3944,96.1536,95.3944,95.9761,24649.0
2025-02-14 11:00:00,97.32,97.82,97.32,97.77,40116.0,95.9564,96.4494,95.9564,96.4001,40116.0
2025-02-14 11:30:00,97.73,97.81,97.23,97.66,24919.0,96.3607,96.4395,95.8677,96.2917,24919.0
2025-02-14 12:00:00,97.67,97.67,97.21,97.34,27191.0,96.3015,96.3015,95.848,95.9761,27191.0
2025-02-14 12:30:00,97.27,97.43,97.19,97.38,16882.0,95.9071,96.0649,95.8282,96.0156,16882.0
2025-02-14 13:00:00,97.36,97.54,97.36,97.45,12841.0,95.9959,96.1733,95.9959,96.0846,12841.0
2025-02-14 13:30:00,97.42,97.84,97.4,97.78,17191.0,96.055,96.4691,96.0353,96.41,17191.0
2025-02-14 14:00:00,97.78,97.85,97.5,97.59,22956.0,96.41,96.479,96.1339,96.2226,22956.0
2025-02-14 14:30:00,97.56,97.97,97.56,97.94,33858.0,96.1931,96.5973,96.1931,96.5677,33858.0
2025-02-14 15:00:00,97.91,98.0,97.83,97.95,31990.0,96.5381,96.6269,96.4593,96.5776,31990.0
2025-02-14 15:30:00,97.95,98.29,97.86,98.2,103236.0,96.5776,96.9128,96.4888,96.8241,103236.0
2025-02-18 09:30:00,98.76,99.04,98.18,99.04,26462.0,97.3762,97.6523,96.8044,97.6523,26462.0
2025-02-18 10:00:00,99.03,99.95,98.7,99.91,24199.0,97.6425,98.5496,97.3171,98.5101,24199.0
2025-02-18 10:30:00,99.92,100.62,99.92,100.5,48280.0,98.52,99.2102,98.52,99.0919,48280.0
2025-02-18 11:00:00,100.47,100.61,100.21,100.36,39751.0,99.0623,99.2003,98.8059,98.9538,39751.0
2025-02-18 11:30:00,100.33,100.45,100.19,100.22,13091.0,98.9242,99.0426,98.7862,98.8158,13091.0
2025-02-18 12:00:00,100.22,100.6,100.21,100.41,63025.0,98.8158,99.1905,98.8059,99.0031,63025.0
2025-02-18 12:30:00,100.41,100.44,100.16,100.28,10654.0,99.0031,99.0327,98.7566,98.8749,10654.0
2025-02-18 13:00:00,100.3,100.44,100.21,100.26,15755.0,98.8947,99.0327,98.8059,98.8552,15755.0
2025-02-18 13:30:00,100.32,100.45,100.19,100.45,12324.0,98.9144,99.0426,98.7862,99.0426,12324.0
2025-02-18 14:00:00,100.4,100.49,100.22,100.27,14206.0,98.9933,99.082,98.8158,98.8651,14206.0
2025-02-18 14:30:00,100.27,100.77,100.27,100.72,14245.0,98.8651,99.3581,98.8651,99.3088,14245.0
2025-02-18 15:00:00,100.72,100.74,100.4,100.5,45152.0,99.3088,99.3285,98.9933,99.0919,45152.0
2025-02-18 15:30:00,100.47,100.71,100.27,100.64,93450.0,99.0623,99.2989,98.8651,99.2299,93450.0
2025-02-19 09:30:00,98.78,99.48,98.78,99.16,40706.0,97.396,98.0862,97.396,97.7706,40706.0
2025-02-19 10:00:00,99.18,99.53,98.88,99.08,43212.0,97.7904,98.1354,97.4946,97.6918,43212.0
2025-02-19 10:30:00,99.05,99.1,98.23,98.25,25307.0,97.6622,97.7115,96.8537,96.8734,25307.0
2025-02-19 11:00:00,98.28,98.38,97.88,97.97,22449.0,96.903,97.0016,96.5086,96.5973,22449.0
2025-02-19 11:30:00,97.91,98.02,97.81,97.88,18990.0,96.5381,96.6466,96.4395,96.5086,18990.0
2025-02-19 12:00:00,97.89,98.14,97.65,97.77,16074.0,96.5184,96.7649,96.2818,96.4001,16074.0
2025-02-19 12:30:00,97.78,97.85,97.6,97.63,12118.0,96.41,96.479,96.2325,96.2621,12118.0
2025-02-19 13:00:00,97.67,97.94,97.62,97.62,11079.0,96.3015,96.5677,96.2522,96.2522,11079.0
2025-02-19 13:30:00,97.61,97.83,97.55,97.77,19081.0,96.2424,96.4593,96.1832,96.4001,19081.0
2025-02-19 14:00:00,97.75,98.31,97.74,98.28,13181.0,96.3804,96.9325,96.3705,96.903,13181.0
2025-02-19 14:30:00,98.28,98.55,98.28,98.38,34695.0,96.903,97.1692,96.903,97.0016,34695.0
2025-02-19 15:00:00,98.35,98.91,98.22,98.77,33308.0,96.972,97.5241,96.8438,97.3861,33308.0
2025-02-19 15:30:00,98.8,98.81,98.48,98.64,86243.0,97.4157,97.4255,97.1002,97.2579,86243.0
2025-02-20 09:30:00,99.15,99.46,98.88,99.02,22464.0,97.7608,98.0664,97.4946,97.6326,22464.0
2025-02-20 10:00:00,99.01,99.36,98.99,99.27,22957.0,97.6227,97.9678,97.603,97.8791,22957.0
2025-02-20 10:30:00,99.21,99.56,99.2,99.34,25631.0,97.8199,98.165,97.8101,97.9481,25631.0
2025-02-20 11:00:00,99.36,99.5,99.22,99.44,35693.0,97.9678,98.1059,97.8298,98.0467,35693.0
2025-02-20 11:30:00,99.41,99.41,98.86,98.97,19484.0,98.0171,98.0171,97.4748,97.5833,19484.0
2025-02-20 12:00:00,98.99,99.41,98.98,98.98,48145.0,97.603,98.0171,97.5932,97.5932,48145.0
2025-02-20 12:30:00,98.98,99.1,98.37,98.47,13032.0,97.5932,97.7115,96.9917,97.0903,13032.0
2025-02-20 13:00:00,98.39,98.55,98.05,98.43,59603.0,97.0114,97.1692,96.6762,97.0509,59603.0
2025-02-20 13:30:00,98.41,98.73,98.36,98.57,19766.0,97.0311,97.3467,96.9818,97.1889,19766.0
2025-02-20 14:00:00,98.58,98.79,98.51,98.76,9444.0,97.1988,97.4058,97.1297,97.3762,9444.0
2025-02-20 14:30:00,98.81,98.85,98.65,98.81,11259.0,97.4255,97.465,97.2678,97.4255,11259.0
2025-02-20 15:00:00,98.81,98.9,98.67,98.81,21528.0,97.4255,97.5143,97.2875,97.4255,21528.0
2025-02-20 15:30:00,98.8,99.42,98.77,99.09,71689.0,97.4157,98.027,97.3861,97.7016,71689.0
2025-02-21 09:30:00,99.25,99.51,98.38,98.81,35198.0,97.8594,98.1157,97.0016,97.4255,35198.0
2025-02-21 10:00:00,98.71,98.71,98.03,98.05,15314.0,97.3269,97.3269,96.6565,96.6762,15314.0
2025-02-21 10:30:00,98.05,98.12,97.62,97.68,20267.0,96.6762,96.7452,96.2522,96.3114,20267.0
2025-02-21 11:00:00,97.68,98.34,97.67,98.28,26212.0,96.3114,96.9621,96.3015,96.903,26212.0
2025-02-21 11:30:00,98.35,98.72,98.13,98.66,15110.0,96.972,97.3368,96.7551,97.2776,15110.0
2025-02-21 12:00:00,98.6,98.72,98.37,98.38,17559.0,97.2185,97.3368,96.9917,97.0016,17559.0
2025-02-21 12:30:00,98.37,98.39,97.7,97.76,43375.0,96.9917,97.0114,96.3311,96.3903,43375.0
2025-02-21 13:00:00,97.76,97.8,97.33,97.42,65592.0,96.3903,96.4297,95.9663,96.055,65592.0
2025-02-21 13:30:00,97.37,97.54,96.9,97.02,15408.0,96.0057,96.1733,95.5423,95.6606,15408.0
2025-02-21 14:00:00,97.04,97.31,96.79,96.83,33534.0,95.6803,95.9466,95.4338,95.4733,33534.0
2025-02-21 14:30:00,96.83,97.12,96.47,97.02,29976.0,95.4733,95.7592,95.1183,95.6606,29976.0
2025-02-21 15:00:00,96.97,97.57,96.89,97.48,26379.0,95.6113,96.2029,95.5324,96.1142,26379.0
2025-02-21 15:30:00,97.48,97.83,97.35,97.42,88630.0,96.1142,96.4593,95.986,96.055,88630.0
2025-02-24 09:30:00,97.52,97.85,96.67,97.33,23738.0,96.1536,96.479,95.3155,95.9663,23738.0
2025-02-24 10:00:00,97.31,98.27,97.06,98.11,19881.0,95.9466,96.8931,95.7001,96.7353,19881.0
2025-02-24 10:30:00,98.11,98.81,98.11,98.45,17801.0,96.7353,97.4255,96.7353,97.0706,17801.0
2025-02-24 11:00:00,98.53,99.09,98.49,98.99,41534.0,97.1495,97.7016,97.11,97.603,41534.0
2025-02-24 11:30:00,99.03,99.26,98.56,98.56,31435.0,97.6425,97.8692,97.179,97.179,31435.0
2025-02-24 12:00:00,98.67,98.75,98.46,98.46,15206.0,97.2875,97.3664,97.0804,97.0804,15206.0
2025-02-24 12:30:00,98.5,98.92,98.45,98.75,9718.0,97.1199,97.534,97.0706,97.3664,9718.0
2025-02-24 13:00:00,98.8,98.8,98.53,98.58,5692.0,97.4157,97.4157,97.1495,97.1988,5692.0
2025-02-24 13:30:00,98.62,99.0,98.57,98.68,10278.0,97.2382,97.6129,97.1889,97.2974,10278.0
2025-02-24 14:00:00,98.73,99.08,98.73,98.88,5797.0,97.3467,97.6918,97.3467,97.4946,5797.0
2025-02-24 14:30:00,98.87,99.06,98.84,98.84,4997.0,97.4847,97.672,97.4551,97.4551,4997.0
2025-02-24 15:00:00,98.92,99.25,98.72,98.73,27694.0,97.534,97.8594,97.3368,97.3467,27694.0
2025-02-24 15:30:00,98.73,99.01,98.21,98.24,63593.0,97.3467,97.6227,96.8339,96.8635,63593.0
2025-02-25 09:30:00,99.08,99.93,98.82,98.82,40326.0,97.6918,98.5298,97.4354,97.4354,40326.0
2025-02-25 10:00:00,98.73,98.9,98.06,98.06,17870.0,97.3467,97.5143,96.686,96.686,17870.0
2025-02-25 10:30:00,98.09,98.79,98.01,98.56,23085.0,96.7156,97.4058,96.6367,97.179,23085.0
2025-02-25 11:00:00,98.5,98.5,98.08,98.21,37228.0,97.1199,97.1199,96.7058,96.8339,37228.0
2025-02-25 11:30:00,98.16,98.55,97.87,98.5,30826.0,96.7846,97.1692,96.4987,97.1199,30826.0
2025-02-25 12:00:00,98.49,98.49,97.97,98.34,27759.0,97.11,97.11,96.5973,96.9621,27759.0
2025-02-25 12:30:00,98.34,98.62,98.25,98.51,18181.0,96.9621,97.2382,96.8734,97.1297,18181.0
2025-02-25 13:00:00,98.51,98.84,98.51,98.65,30623.0,97.1297,97.4551,97.1297,97.2678,30623.0
2025-02-25 13:30:00,98.65,98.65,98.24,98.24,15514.0,97.2678,97.2678,96.8635,96.8635,15514.0
2025-02-25 14:00:00,98.24,98.42,98.22,98.34,17746.0,96.8635,97.041,96.8438,96.9621,17746.0
2025-02-25 14:30:00,98.36,98.8,98.35,98.7,21176.0,96.9818,97.4157,96.972,97.3171,21176.0
2025-02-25 15:00:00,98.7,99.15,98.69,99.06,38592.0,97.3171,97.7608,97.3072,97.672,38592.0
2025-02-25 15:30:00,99.06,99.15,98.56,99.0,81568.0,97.672,97.7608,97.179,97.6129,81568.0
2025-02-26 09:30:00,98.69,99.1,98.11,99.1,37424.0,97.3072,97.7115,96.7353,97.7115,37424.0
2025-02-26 10:00:00,98.95,99.46,98.93,99.13,13382.0,97.5636,98.0664,97.5439,97.7411,13382.0
2025-02-26 10:30:00,99.15,99.46,99.04,99.3,18858.0,97.7608,98.0664,97.6523,97.9087,18858.0
2025-02-26 11:00:00,99.37,99.41,98.87,98.91,21616.0,97.9777,98.0171,97.4847,97.5241,21616.0
2025-02-26 11:30:00,98.82,98.92,98.51,98.51,5340.0,97.4354,97.534,97.1297,97.1297,5340.0
2025-02-26 12:00:00,98.45,98.72,98.44,98.71,7169.0,97.0706,97.3368,97.0607,97.3269,7169.0
2025-02-26 12:30:00,98.78,98.81,97.92,97.96,9079.0,97.396,97.4255,96.548,96.5874,9079.0
2025-02-26 13:00:00,98.0,98.01,97.85,97.85,5157.0,96.6269,96.6367,96.479,96.479,5157.0
2025-02-26 13:30:00,97.67,97.76,97.49,97.67,7732.0,96.3015,96.3903,96.124,96.3015,7732.0
2025-02-26 14:00:00,97.69,98.05,97.55,97.83,22349.0,96.3212,96.6762,96.1832,96.4593,22349.0
2025-02-26 14:30:00,97.84,98.26,97.84,98.11,4596.0,96.4691,96.8832,96.4691,96.7353,4596.0
2025-02-26 15:00:00,98.09,98.16,97.82,97.84,13861.0,96.7156,96.7846,96.4494,96.4691,13861.0
2025-02-26 15:30:00,97.8,98.43,97.77,98.13,51446.0,96.4297,97.0509,96.4001,96.7551,51446.0
2025-02-27 09:30:00,96.74,97.22,95.94,97.05,55353.0,95.3845,95.8578,94.5958,95.6902,55353.0
2025-02-27 10:00:00,97.11,97.97,96.84,97.66,30152.0,95.7494,96.5973,95.4831,96.2917,30152.0
2025-02-27 10:30:00,97.67,97.89,97.25,97.69,53235.0,96.3015,96.5184,95.8874,96.3212,53235.0
2025-02-27 11:00:00,97.69,97.92,97.6,97.75,39431.0,96.3212,96.548,96.2325,96.3804,39431.0
2025-02-27 11:30:00,97.73,98.25,97.52,97.52,14922.0,96.3607,96.8734,96.1536,96.1536,14922.0
2025-02-27 12:00:00,97.67,97.82,97.46,97.73,12744.0,96.3015,96.4494,96.0945,96.3607,12744.0
2025-02-27 12:30:00,97.65,97.65,97.18,97.29,6059.0,96.2818,96.2818,95.8184,95.9268,6059.0
2025-02-27 13:00:00,97.4,97.69,97.4,97.59,4955.0,96.0353,96.3212,96.0353,96.2226,4955.0
2025-02-27 13:30:00,97.67,98.02,97.67,97.7,19831.0,96.3015,96.6466,96.3015,96.3311,19831.0
2025-02-27 14:00:00,97.79,97.89,97.33,97.37,8276.0,96.4198,96.5184,95.9663,96.0057,8276.0
2025-02-27 14:30:00,97.25,97.28,97.07,97.14,6050.0,95.8874,95.917,95.7099,95.7789,6050.0
2025-02-27 15:00:00,97.13,97.13,96.63,96.71,11155.0,95.7691,95.7691,95.2761,95.355,11155.0
2025-02-27 15:30:00,96.71,97.0,96.59,96.6,39544.0,95.355,95.6409,95.2366,95.2465,39544.0
2025-02-28 09:30:00,96.26,98.16,96.12,98.16,33639.0,94.9113,96.7846,94.7732,96.7846,33639.0
2025-02-28 10:00:00,98.21,98.4,97.61,97.92,26942.0,96.8339,97.0213,96.2424,96.548,26942.0
2025-02-28 10:30:00,97.98,98.15,97.73,98.11,16554.0,96.6072,96.7748,96.3607,96.7353,16554.0
2025-02-28 11:00:00,98.06,98.36,98.0,98.03,30147.0,96.686,96.9818,96.6269,96.6565,30147.0
2025-02-28 11:30:00,97.92,98.12,97.63,97.74,26686.0,96.548,96.7452,96.2621,96.3705,26686.0
2025-02-28 12:00:00,97.73,97.73,96.84,96.84,22512.0,96.3607,96.3607,95.4831,95.4831,22512.0
2025-02-28 12:30:00,96.81,96.94,96.29,96.29,24260.0,95.4536,95.5817,94.9408,94.9408,24260.0
2025-02-28 13:00:00,96.36,96.47,95.93,96.28,13469.0,95.0099,95.1183,94.5859,94.931,13469.0
2025-02-28 13:30:00,96.36,96.75,96.33,96.34,7606.0,95.0099,95.3944,94.9803,94.9901,7606.0
2025-02-28 14:00:00,96.27,96.53,96.23,96.29,6921.0,94.9211,95.1775,94.8817,94.9408,6921.0
2025-02-28 14:30:00,96.22,96.76,96.2,96.68,8373.0,94.8718,95.4043,94.8521,95.3254,8373.0
2025-02-28 15:00:00,96.71,97.11,96.68,97.07,18354.0,95.355,95.7494,95.3254,95.7099,18354.0
2025-02-28 15:30:00,97.06,97.54,96.85,97.37,100483.0,95.7001,96.1733,95.493,96.0057,100483.0
2025-03-03 09:30:00,98.98,99.14,98.57,98.86,19870.0,97.5932,97.7509,97.1889,97.4748,19870.0
2025-03-03 10:00:00,98.6,99.32,98.51,99.32,26171.0,97.2185,97.9284,97.1297,97.9284,26171.0
2025-03-03 10:30:00,99.3,99.45,98.7,98.79,18403.0,97.9087,98.0566,97.3171,97.4058,18403.0
2025-03-03 11:00:00,98.87,99.12,98.49,98.61,39922.0,97.4847,97.7312,97.11,97.2283,39922.0
2025-03-03 11:30:00,98.55,98.65,98.21,98.63,16722.0,97.1692,97.2678,96.8339,97.2481,16722.0
2025-03-03 12:00:00,98.63,99.09,98.5,99.08,24999.0,97.2481,97.7016,97.1199,97.6918,24999.0
2025-03-03 12:30:00,99.05,99.1,98.52,98.58,18961.0,97.6622,97.7115,97.1396,97.1988,18961.0
2025-03-03 13:00:00,98.52,98.64,97.96,98.03,15522.0,97.1396,97.2579,96.5874,96.6565,15522.0
2025-03-03 13:30:00,98.05,98.5,98.04,98.11,15750.0,96.6762,97.1199,96.6663,96.7353,15750.0
2025-03-03 14:00:00,98.14,98.23,97.89,97.95,15070.0,96.7649,96.8537,96.5184,96.5776,15070.0
2025-03-03 14:30:00,97.95,98.15,96.77,96.77,17017.0,96.5776,96.7748,95.4141,95.4141,17017.0
2025-03-03 15:00:00,96.72,96.72,94.82,94.91,56334.0,95.3648,95.3648,93.4914,93.5802,56334.0
2025-03-03 15:30:00,94.93,95.66,94.81,95.53,186624.0,93.5999,94.3197,93.4816,94.1915,186624.0
2025-03-04 09:30:00,93.08,93.69,92.05,92.13,82970.0,91.7758,92.3773,90.7603,90.8391,82970.0
2025-03-04 10:00:00,91.98,92.24,91.49,91.94,132356.0,90.6912,90.9476,90.2081,90.6518,132356.0
2025-03-04 10:30:00,92.02,92.25,91.67,92.14,89284.0,90.7307,90.9575,90.3856,90.849,89284.0
2025-03-04 11:00:00,92.14,92.14,91.38,91.52,37297.0,90.849,90.849,90.0996,90.2377,37297.0
2025-03-04 11:30:00,91.56,91.82,91.42,91.65,25859.0,90.2771,90.5335,90.1391,90.3659,25859.0
2025-03-04 12:00:00,91.65,92.26,91.65,92.26,19960.0,90.3659,90.9673,90.3659,90.9673,19960.0
2025-03-04 12:30:00,92.24,92.7,92.07,92.42,23184.0,90.9476,91.4011,90.78,91.1251,23184.0
2025-03-04 13:00:00,92.47,93.26,92.47,92.95,11975.0,91.1744,91.9533,91.1744,91.6476,11975.0
2025-03-04 13:30:00,92.91,93.13,92.73,93.08,21989.0,91.6082,91.8251,91.4307,91.7758,21989.0
2025-03-04 14:00:00,93.08,93.64,93.05,93.41,18687.0,91.7758,92.328,91.7462,92.1012,18687.0
2025-03-04 14:30:00,93.37,93.6,93.07,93.52,25512.0,92.0618,92.2885,91.766,92.2097,25512.0
2025-03-04 15:00:00,93.55,94.15,93.38,93.83,38283.0,92.2392,92.8308,92.0716,92.5153,38283.0
2025-03-04 15:30:00,93.88,93.88,92.53,92.55,143795.0,92.5646,92.5646,91.2335,91.2532,143795.0
2025-03-05 09:30:00,97.08,97.55,96.01,96.31,32320.0,95.7198,96.1832,94.6648,94.9606,32320.0
2025-03-05 10:00:00,96.59,97.18,96.03,96.28,18813.0,95.2366,95.8184,94.6845,94.931,18813.0
2025-03-05 10:30:00,96.26,96.51,95.76,95.79,26786.0,94.9113,95.1578,94.4183,94.4479,26786.0
2025-03-05 11:00:00,95.68,95.68,95.22,95.45,37872.0,94.3394,94.3394,93.8858,94.1126,37872.0
2025-03-05 11:30:00,95.38,95.63,94.74,95.56,25837.0,94.0436,94.2901,93.4126,94.2211,25837.0
2025-03-05 12:00:00,95.48,96.63,95.48,96.63,51560.0,94.1422,95.2761,94.1422,95.2761,51560.0
2025-03-05 12:30:00,96.55,96.93,96.52,96.76,19942.0,95.1972,95.5719,95.1676,95.4043,19942.0
2025-03-05 13:00:00,96.81,96.85,95.96,96.2,49936.0,95.4536,95.493,94.6155,94.8521,49936.0
2025-03-05 13:30:00,96.2,96.81,96.09,96.76,23581.0,94.8521,95.4536,94.7436,95.4043,23581.0
2025-03-05 14:00:00,96.73,98.05,96.67,97.88,80358.0,95.3747,96.6762,95.3155,96.5086,80358.0
2025-03-05 14:30:00,97.89,98.22,97.66,98.07,26540.0,96.5184,96.8438,96.2917,96.6959,26540.0
2025-03-05 15:00:00,98.0,98.3,97.71,98.13,35785.0,96.6269,96.9227,96.341,96.7551,35785.0
2025-03-05 15:30:00,98.06,98.11,97.48,98.05,149226.0,96.686,96.7353,96.1142,96.6762,149226.0
2025-03-06 09:30:00,97.78,98.86,97.58,98.15,51119.0,96.41,97.4748,96.2128,96.7748,51119.0
2025-03-06 10:00:00,98.15,98.7,97.97,98.65,23302.0,96.7748,97.3171,96.5973,97.2678,23302.0
2025-03-06 10:30:00,98.72,98.85,98.4,98.64,35281.0,97.3368,97.465,97.0213,97.2579,35281.0
2025-03-06 11:00:00,98.67,99.2,98.66,99.1,45480.0,97.2875,97.8101,97.2776,97.7115,45480.0
2025-03-06 11:30:00,99.27,99.45,98.18,98.18,11825.0,97.8791,98.0566,96.8044,96.8044,11825.0
2025-03-06 12:00:00,98.18,98.18,97.47,97.59,10291.0,96.8044,96.8044,96.1043,96.2226,10291.0
2025-03-06 12:30:00,97.65,97.69,97.04,97.46,12408.0,96.2818,96.3212,95.6803,96.0945,12408.0
2025-03-06 13:00:00,97.37,97.62,97.03,97.48,9548.0,96.0057,96.2522,95.6705,96.1142,9548.0
2025-03-06 13:30:00,97.41,97.53,96.97,97.36,13526.0,96.0452,96.1635,95.6113,95.9959,13526.0
2025-03-06 14:00:00,97.42,97.52,97.24,97.29,9419.0,96.055,96.1536,95.8775,95.9268,9419.0
2025-03-06 14:30:00,97.3,98.34,97.28,97.47,12332.0,95.9367,96.9621,95.917,96.1043,12332.0
2025-03-06 15:00:00,97.45,97.84,97.39,97.61,19919.0,96.0846,96.4691,96.0254,96.2424,19919.0
2025-03-06 15:30:00,97.61,98.07,97.27,97.3,95388.0,96.2424,96.6959,95.9071,95.9367,95388.0
2025-03-07 09:30:00,96.65,97.31,96.17,96.68,30926.0,95.9817,96.6372,95.5051,96.0115,30926.0
2025-03-07 10:00:00,96.67,97.02,96.42,96.93,14600.0,96.0016,96.3492,95.7533,96.2598,14600.0
2025-03-07 10:30:00,96.88,96.88,96.15,96.35,17572.0,96.2101,96.2101,95.4852,95.6838,17572.0
2025-03-07 11:00:00,96.35,96.49,95.91,96.0,15762.0,95.6838,95.8228,95.2469,95.3362,15762.0
2025-03-07 11:30:00,95.97,95.97,95.28,95.49,8106.0,95.3064,95.3064,94.6212,94.8298,8106.0
2025-03-07 12:00:00,95.54,95.96,95.44,95.96,9438.0,94.8794,95.2965,94.7801,95.2965,9438.0
2025-03-07 12:30:00,95.96,96.7,95.96,96.45,9556.0,95.2965,96.0314,95.2965,95.7831,9556.0
2025-03-07 13:00:00,96.53,96.86,96.41,96.47,11808.0,95.8626,96.1903,95.7434,95.803,11808.0
2025-03-07 13:30:00,96.47,97.05,96.39,96.98,21468.0,95.803,96.379,95.7235,96.3095,21468.0
2025-03-07 14:00:00,97.0,97.31,96.86,97.12,16163.0,96.3293,96.6372,96.1903,96.4485,16163.0
2025-03-07 14:30:00,97.14,97.69,96.85,97.56,50487.0,96.4683,97.0145,96.1804,96.8854,50487.0
2025-03-07 15:00:00,97.56,97.88,97.43,97.84,40338.0,96.8854,97.2032,96.7563,97.1635,40338.0
2025-03-07 15:30:00,97.84,97.92,97.18,97.25,145223.0,97.1635,97.243,96.5081,96.5776,145223.0
2025-03-10 09:30:00,96.81,97.91,96.61,97.3,88258.0,96.1406,97.233,95.942,96.6272,88258.0
2025-03-10 10:00:00,97.21,97.21,96.35,96.57,72453.0,96.5379,96.5379,95.6838,95.9023,72453.0
2025-03-10 10:30:00,96.51,96.66,96.07,96.41,32988.0,95.8427,95.9917,95.4057,95.7434,32988.0
2025-03-10 11:00:00,96.47,96.63,96.17,96.4,37156.0,95.803,95.9619,95.5051,95.7335,37156.0
2025-03-10 11:30:00,96.36,96.95,96.0,96.1,33355.0,95.6937,96.2797,95.3362,95.4355,33355.0
2025-03-10 12:00:00,96.1,96.35,95.98,96.17,28360.0,95.4355,95.6838,95.3164,95.5051,28360.0
2025-03-10 12:30:00,96.18,96.57,96.1,96.22,11046.0,95.515,95.9023,95.4355,95.5547,11046.0
2025-03-10 13:00:00,96.19,96.27,95.83,95.89,16912.0,95.5249,95.6044,95.1674,95.227,16912.0
2025-03-10 13:30:00,95.81,95.87,95.29,95.41,18706.0,95.1475,95.2071,94.6311,94.7503,18706.0
2025-03-10 14:00:00,95.38,95.51,95.21,95.26,28635.0,94.7205,94.8496,94.5517,94.6013,28635.0
2025-03-10 14:30:00,95.26,95.26,94.84,94.84,20616.0,94.6013,94.6013,94.1843,94.1843,20616.0
2025-03-10 15:00:00,94.84,95.62,94.71,95.24,38097.0,94.1843,94.9589,94.0552,94.5815,38097.0
2025-03-10 15:30:00,95.22,95.89,95.18,95.76,169577.0,94.5616,95.227,94.5219,95.0979,169577.0
2025-03-11 09:30:00,94.78,95.42,94.45,94.78,42888.0,94.1247,94.7602,93.7969,94.1247,42888.0
2025-03-11 10:00:00,94.6,95.37,94.1,94.18,23104.0,93.9459,94.7106,93.4494,93.5288,23104.0
2025-03-11 10:30:00,94.23,94.55,93.63,93.63,26776.0,93.5785,93.8963,92.9826,92.9826,26776.0
2025-03-11 11:00:00,93.64,94.53,93.64,94.06,15105.0,92.9925,93.8764,92.9925,93.4096,15105.0
2025-03-11 11:30:00,94.01,94.3,93.88,93.9,12943.0,93.36,93.648,93.2309,93.2508,12943.0
2025-03-11 12:00:00,93.92,93.99,93.39,93.41,22907.0,93.2706,93.3401,92.7443,92.7641,22907.0
2025-03-11 12:30:00,93.43,93.45,92.95,92.96,18909.0,92.784,92.8039,92.3073,92.3173,18909.0
2025-03-11 13:00:00,93.03,93.15,92.76,92.99,9114.0,92.3868,92.5059,92.1186,92.347,9114.0
2025-03-11 13:30:00,93.1,93.31,92.84,93.15,12379.0,92.4563,92.6648,92.1981,92.5059,12379.0
2025-03-11 14:00:00,93.15,93.78,93.15,93.78,12133.0,92.5059,93.1316,92.5059,93.1316,12133.0
2025-03-11 14:30:00,93.78,94.81,93.58,94.57,15976.0,93.1316,94.1545,92.933,93.9161,15976.0
2025-03-11 15:00:00,94.53,94.53,93.78,93.97,19227.0,93.8764,93.8764,93.1316,93.3203,19227.0
2025-03-11 15:30:00,93.88,94.29,93.32,93.32,90343.0,93.2309,93.6381,92.6748,92.6748,90343.0
2025-03-12 09:30:00,93.33,93.6,91.18,91.55,47255.0,92.6847,92.9528,90.5496,90.917,47255.0
2025-03-12 10:00:00,91.63,91.99,91.19,91.32,24616.0,90.9964,91.354,90.5595,90.6886,24616.0
2025-03-12 10:30:00,91.19,91.5,91.0,91.09,47920.0,90.5595,90.8673,90.3708,90.4602,47920.0
2025-03-12 11:00:00,91.14,91.14,90.59,91.03,22026.0,90.5098,90.5098,89.9636,90.4006,22026.0
2025-03-12 11:30:00,91.05,91.35,90.96,91.2,13623.0,90.4205,90.7184,90.3311,90.5694,13623.0
2025-03-12 12:00:00,91.24,91.27,91.0,91.14,22423.0,90.6091,90.6389,90.3708,90.5098,22423.0
2025-03-12 12:30:00,91.14,91.45,90.7,90.7,16043.0,90.5098,90.8177,90.0729,90.0729,16043.0
2025-03-12 13:00:00,90.79,91.16,90.79,91.11,31668.0,90.1623,90.5297,90.1623,90.48,31668.0
2025-03-12 13:30:00,91.16,91.45,90.74,90.74,27563.0,90.5297,90.8177,90.1126,90.1126,27563.0
2025-03-12 14:00:00,90.7,91.38,90.63,91.26,22563.0,90.0729,90.7482,90.0034,90.629,22563.0
2025-03-12 14:30:00,91.27,91.57,91.25,91.46,31700.0,90.6389,90.9369,90.6191,90.8276,31700.0
2025-03-12 15:00:00,91.46,91.46,90.9,91.09,21885.0,90.8276,90.8276,90.2715,90.4602,21885.0
2025-03-12 15:30:00,91.12,91.21,90.72,91.07,115127.0,90.49,90.5794,90.0927,90.4403,115127.0
2025-03-13 09:30:00,89.63,90.61,89.51,90.03,38708.0,89.0103,89.9835,88.8911,89.4075,38708.0
2025-03-13 10:00:00,89.99,90.6,89.95,90.37,71470.0,89.3678,89.9736,89.3281,89.7452,71470.0
2025-03-13 10:30:00,90.47,90.58,89.94,90.15,46937.0,89.8445,89.9537,89.3181,89.5267,46937.0
2025-03-13 11:00:00,90.19,90.33,89.95,90.1,24769.0,89.5664,89.7054,89.3281,89.477,24769.0
2025-03-13 11:30:00,90.07,90.07,89.37,89.45,33176.0,89.4472,89.4472,88.7521,88.8315,33176.0
2025-03-13 12:00:00,89.46,89.62,89.23,89.6,41342.0,88.8415,89.0003,88.613,88.9805,41342.0
2025-03-13 12:30:00,89.55,89.82,89.4,89.54,31168.0,88.9308,89.199,88.7819,88.9209,31168.0
2025-03-13 13:00:00,89.62,89.63,88.88,88.96,22333.0,89.0003,89.0103,88.2655,88.3449,22333.0
2025-03-13 13:30:00,88.95,88.96,88.49,88.5,25435.0,88.335,88.3449,87.8782,87.8881,25435.0
2025-03-13 14:00:00,88.52,89.21,88.52,89.18,13196.0,87.9079,88.5932,87.9079,88.5634,13196.0
2025-03-13 14:30:00,89.13,89.34,89.11,89.29,11493.0,88.5137,88.7223,88.4939,88.6726,11493.0
2025-03-13 15:00:00,89.31,89.46,88.61,88.65,32414.0,88.6925,88.8415,87.9973,88.0371,32414.0
2025-03-13 15:30:00,88.65,88.67,87.55,87.7,215447.0,88.0371,88.0569,86.9447,87.0936,215447.0
2025-03-14 09:30:00,88.71,90.0,88.17,89.73,92576.0,88.0966,89.3777,87.5604,89.1096,92576.0
2025-03-14 10:00:00,89.66,90.19,89.44,90.03,148425.0,89.0401,89.5664,88.8216,89.4075,148425.0
2025-03-14 10:30:00,90.06,90.56,89.89,90.38,118573.0,89.4373,89.9338,89.2685,89.7551,118573.0
2025-03-14 11:00:00,90.45,90.5,90.06,90.08,89240.0,89.8246,89.8743,89.4373,89.4572,89240.0
2025-03-14 11:30:00,90.09,90.4,89.9,90.2,295077.0,89.4671,89.775,89.2784,89.5763,295077.0
2025-03-14 12:00:00,90.21,90.21,89.66,89.7,139306.0,89.5863,89.5863,89.0401,89.0798,139306.0
2025-03-14 12:30:00,89.7,90.1,89.67,89.88,461855.0,89.0798,89.477,89.05,89.2585,461855.0
2025-03-14 13:00:00,89.94,90.17,89.87,89.97,22175.0,89.3181,89.5465,89.2486,89.3479,22175.0
2025-03-14 13:30:00,90.0,90.05,89.82,89.89,18053.0,89.3777,89.4274,89.199,89.2685,18053.0
2025-03-14 14:00:00,89.91,90.13,89.91,90.06,12666.0,89.2883,89.5068,89.2883,89.4373,12666.0
2025-03-14 14:30:00,90.06,90.25,89.94,89.95,16808.0,89.4373,89.626,89.3181,89.3281,16808.0
2025-03-14 15:00:00,89.97,90.41,89.95,89.95,50431.0,89.3479,89.7849,89.3281,89.3281,50431.0
2025-03-14 15:30:00,89.99,90.21,89.87,90.2,214093.0,89.3678,89.5863,89.2486,89.5763,214093.0
2025-03-17 09:30:00,90.18,91.05,90.16,90.25,23870.0,89.5565,90.4205,89.5366,89.626,23870.0
2025-03-17 10:00:00,90.14,90.48,89.9,90.44,18502.0,89.5167,89.8544,89.2784,89.8147,18502.0
2025-03-17 10:30:00,90.41,90.5,90.18,90.21,18251.0,89.7849,89.8743,89.5565,89.5863,18251.0
2025-03-17 11:00:00,90.31,90.69,90.28,90.32,29544.0,89.6856,90.0629,89.6558,89.6955,29544.0
2025-03-17 11:30:00,90.28,90.29,89.87,89.89,24187.0,89.6558,89.6657,89.2486,89.2685,24187.0
2025-03-17 12:00:00,89.82,90.2,89.77,90.17,18291.0,89.199,89.5763,89.1493,89.5465,18291.0
2025-03-17 12:30:00,90.17,90.25,89.83,89.95,10833.0,89.5465,89.626,89.2089,89.3281,10833.0
2025-03-17 13:00:00,89.94,90.24,89.93,90.22,21804.0,89.3181,89.6161,89.3082,89.5962,21804.0
2025-03-17 13:30:00,90.22,90.57,90.22,90.5,17739.0,89.5962,89.9438,89.5962,89.8743,17739.0
2025-03-17 14:00:00,90.55,90.9,90.5,90.72,16502.0,89.9239,90.2715,89.8743,90.0927,16502.0
2025-03-17 14:30:00,90.71,90.75,90.13,90.25,44630.0,90.0828,90.1225,89.5068,89.626,44630.0
2025-03-17 15:00:00,90.25,90.25,89.78,90.12,33234.0,89.626,89.626,89.1592,89.4969,33234.0
2025-03-17 15:30:00,90.11,90.29,89.75,89.76,110044.0,89.487,89.6657,89.1294,89.1394,110044.0
2025-03-18 09:30:00,90.59,90.6,89.68,90.15,50460.0,89.9636,89.9736,89.0599,89.5267,50460.0
2025-03-18 10:00:00,90.11,90.43,90.0,90.12,22434.0,89.487,89.8047,89.3777,89.4969,22434.0
2025-03-18 10:30:00,90.12,90.12,89.43,89.44,17570.0,89.4969,89.4969,88.8117,88.8216,17570.0
2025-03-18 11:00:00,89.51,89.51,89.06,89.06,18637.0,88.8911,88.8911,88.4442,88.4442,18637.0
2025-03-18 11:30:00,89.0,89.57,88.98,89.49,16868.0,88.3846,88.9507,88.3648,88.8712,16868.0
2025-03-18 12:00:00,89.47,89.54,89.24,89.32,24681.0,88.8514,88.9209,88.623,88.7024,24681.0
2025-03-18 12:30:00,89.24,89.26,89.01,89.08,12466.0,88.623,88.6428,88.3946,88.4641,12466.0
2025-03-18 13:00:00,89.09,89.21,88.89,89.11,16517.0,88.474,88.5932,88.2754,88.4939,16517.0
2025-03-18 13:30:00,89.12,89.4,89.12,89.13,7843.0,88.5038,88.7819,88.5038,88.5137,7843.0
2025-03-18 14:00:00,89.15,89.3,88.95,89.12,13617.0,88.5336,88.6826,88.335,88.5038,13617.0
2025-03-18 14:30:00,89.07,89.33,89.05,89.2,10147.0,88.4541,88.7123,88.4343,88.5832,10147.0
2025-03-18 15:00:00,89.22,89.43,89.18,89.27,13498.0,88.6031,88.8117,88.5634,88.6528,13498.0
2025-03-18 15:30:00,89.31,89.31,88.52,88.61,119470.0,88.6925,88.6925,87.9079,87.9973,119470.0
2025-03-19 09:30:00,89.16,89.81,89.1,89.12,39373.0,88.5435,89.189,88.4839,88.5038,39373.0
2025-03-19 10:00:00,89.2,89.85,89.08,89.85,63963.0,88.5832,89.2288,88.4641,89.2288,63963.0
2025-03-19 10:30:00,89.83,90.11,89.8,89.99,47107.0,89.2089,89.487,89.1791,89.3678,47107.0
2025-03-19 11:00:00,90.03,90.31,89.92,90.11,37156.0,89.4075,89.6856,89.2983,89.487,37156.0
2025-03-19 11:30:00,90.06,90.25,89.9,90.07,18280.0,89.4373,89.626,89.2784,89.4472,18280.0
2025-03-19 12:00:00,90.14,90.32,90.0,90.28,24448.0,89.5167,89.6955,89.3777,89.6558,24448.0
2025-03-19 12:30:00,90.25,90.54,90.17,90.33,8625.0,89.626,89.914,89.5465,89.7054,8625.0
2025-03-19 13:00:00,90.34,90.42,89.96,90.0,10777.0,89.7154,89.7948,89.338,89.3777,10777.0
2025-03-19 13:30:00,90.03,90.2,89.94,90.0,19093.0,89.4075,89.5763,89.3181,89.3777,19093.0
2025-03-19 14:00:00,89.91,90.53,89.83,90.35,18975.0,89.2883,89.9041,89.2089,89.7253,18975.0
2025-03-19 14:30:00,90.39,91.27,90.39,91.08,26456.0,89.765,90.6389,89.765,90.4502,26456.0
2025-03-19 15:00:00,91.09,91.5,90.68,90.68,29753.0,90.4602,90.8673,90.053,90.053,29753.0
2025-03-19 15:30:00,90.77,91.4,90.73,91.38,126008.0,90.1424,90.768,90.1027,90.7482,126008.0
2025-03-20 09:30:00,90.53,91.23,90.4,91.19,37545.0,89.9041,90.5992,89.775,90.5595,37545.0
2025-03-20 10:00:00,91.11,91.94,91.1,91.94,27327.0,90.48,91.3043,90.4701,91.3043,27327.0
2025-03-20 10:30:00,91.89,91.96,91.59,91.9,28757.0,91.2546,91.3242,90.9567,91.2646,28757.0
2025-03-20 11:00:00,91.94,92.13,91.74,91.85,23550.0,91.3043,91.493,91.1057,91.2149,23550.0
2025-03-20 11:30:00,91.83,91.85,91.56,91.56,21012.0,91.1951,91.2149,90.9269,90.9269,21012.0
2025-03-20 12:00:00,91.51,91.79,91.03,91.06,33157.0,90.8773,91.1553,90.4006,90.4304,33157.0
2025-03-20 12:30:00,91.05,91.15,90.89,90.93,25223.0,90.4205,90.5198,90.2616,90.3013,25223.0
2025-03-20 13:00:00,90.99,91.31,90.85,90.86,22439.0,90.3609,90.6787,90.2218,90.2318,22439.0
2025-03-20 13:30:00,90.89,91.36,90.89,91.15,21067.0,90.2616,90.7283,90.2616,90.5198,21067.0
2025-03-20 14:00:00,91.19,91.24,90.87,90.87,18575.0,90.5595,90.6091,90.2417,90.2417,18575.0
2025-03-20 14:30:00,90.86,91.13,90.73,90.94,16399.0,90.2318,90.4999,90.1027,90.3112,16399.0
2025-03-20 15:00:00,90.9,91.37,90.86,91.03,26888.0,90.2715,90.7382,90.2318,90.4006,26888.0
2025-03-20 15:30:00,91.05,91.43,90.77,90.87,118370.0,90.4205,90.7978,90.1424,90.2417,118370.0
2025-03-21 09:30:00,89.41,90.04,89.16,89.23,57613.0,88.7918,89.4174,88.5435,88.613,57613.0
2025-03-21 10:00:00,89.15,89.15,88.57,88.73,18127.0,88.5336,88.5336,87.9576,88.1165,18127.0
2025-03-21 10:30:00,88.79,89.28,88.69,89.1,21739.0,88.1761,88.6627,88.0768,88.4839,21739.0
2025-03-21 11:00:00,89.1,89.24,88.9,88.91,10427.0,88.4839,88.623,88.2853,88.2953,10427.0
2025-03-21 11:30:00,88.89,89.0,88.61,88.77,10430.0,88.2754,88.3846,87.9973,88.1562,10430.0
2025-03-21 12:00:00,88.71,89.32,88.7,89.11,30072.0,88.0966,88.7024,88.0867,88.4939,30072.0
2025-03-21 12:30:00,89.11,89.49,89.04,89.49,9688.0,88.4939,88.8712,88.4244,88.8712,9688.0
2025-03-21 13:00:00,89.38,89.58,88.85,88.86,20230.0,88.762,88.9606,88.2357,88.2456,20230.0
2025-03-21 13:30:00,88.85,89.19,88.67,89.11,16276.0,88.2357,88.5733,88.0569,88.4939,16276.0
2025-03-21 14:00:00,89.1,89.1,88.86,88.87,22943.0,88.4839,88.4839,88.2456,88.2555,22943.0
2025-03-21 14:30:00,88.91,89.58,88.87,89.12,48529.0,88.2953,88.9606,88.2555,88.5038,48529.0
2025-03-21 15:00:00,89.11,89.64,88.92,89.53,92394.0,88.4939,89.0202,88.3052,88.911,92394.0
2025-03-21 15:30:00,89.48,89.88,89.19,89.23,232003.0,88.8613,89.2585,88.5733,88.613,232003.0
2025-03-24 09:30:00,91.0,92.38,90.94,91.84,44168.0,90.3708,91.7413,90.3112,91.205,44168.0
2025-03-24 10:00:00,91.83,92.43,91.82,92.34,26875.0,91.1951,91.7909,91.1851,91.7015,26875.0
2025-03-24 10:30:00,92.29,92.31,91.84,92.12,16373.0,91.6519,91.6717,91.205,91.4831,16373.0
2025-03-24 11:00:00,92.19,92.45,92.04,92.06,15697.0,91.5526,91.8108,91.4036,91.4235,15697.0
2025-03-24 11:30:00,92.09,92.26,92.05,92.2,13044.0,91.4533,91.6221,91.4135,91.5625,13044.0
2025-03-24 12:00:00,92.17,92.75,92.09,92.13,47953.0,91.5327,92.1087,91.4533,91.493,47953.0
2025-03-24 12:30:00,92.13,92.16,91.8,91.95,15774.0,91.493,91.5228,91.1653,91.3142,15774.0
2025-03-24 13:00:00,91.95,92.01,91.71,91.98,19002.0,91.3142,91.3738,91.0759,91.344,19002.0
2025-03-24 13:30:00,91.95,92.22,91.92,92.14,23178.0,91.3142,91.5824,91.2844,91.5029,23178.0
2025-03-24 14:00:00,92.17,92.17,91.71,91.76,7422.0,91.5327,91.5327,91.0759,91.1255,7422.0
2025-03-24 14:30:00,91.75,91.96,91.65,91.68,18285.0,91.1156,91.3242,91.0163,91.0461,18285.0
2025-03-24 15:00:00,91.72,92.01,91.7,91.88,17983.0,91.0858,91.3738,91.066,91.2447,17983.0
2025-03-24 15:30:00,91.91,92.5,91.91,92.3,86727.0,91.2745,91.8604,91.2745,91.6618,86727.0
2025-03-25 09:30:00,93.78,93.78,92.95,93.27,38234.0,93.1316,93.1316,92.3073,92.6251,38234.0
2025-03-25 10:00:00,93.17,93.69,92.96,93.48,25407.0,92.5258,93.0422,92.3173,92.8337,25407.0
2025-03-25 10:30:00,93.44,93.45,92.51,92.6,16667.0,92.7939,92.8039,91.8704,91.9597,16667.0
2025-03-25 11:00:00,92.66,92.96,92.59,92.88,5076.0,92.0193,92.3173,91.9498,92.2378,5076.0
2025-03-25 11:30:00,92.88,93.1,92.76,92.78,6457.0,92.2378,92.4563,92.1186,92.1385,6457.0
2025-03-25 12:00:00,92.9,93.22,92.88,93.19,20672.0,92.2577,92.5755,92.2378,92.5457,20672.0
2025-03-25 12:30:00,93.13,93.2,92.92,93.2,10641.0,92.4861,92.5556,92.2775,92.5556,10641.0
2025-03-25 13:00:00,93.14,93.35,93.06,93.06,13571.0,92.496,92.7046,92.4166,92.4166,13571.0
2025-03-25 13:30:00,93.06,93.23,93.05,93.15,15477.0,92.4166,92.5854,92.4066,92.5059,15477.0
2025-03-25 14:00:00,93.15,93.31,92.98,92.98,17659.0,92.5059,92.6648,92.3371,92.3371,17659.0
2025-03-25 14:30:00,92.98,93.13,92.98,93.13,7738.0,92.3371,92.4861,92.3371,92.4861,7738.0
2025-03-25 15:00:00,93.12,93.37,93.11,93.2,28157.0,92.4761,92.7244,92.4662,92.5556,28157.0
2025-03-25 15:30:00,93.2,93.77,92.69,93.74,127309.0,92.5556,93.1216,92.0491,93.0919,127309.0
2025-03-26 09:30:00,93.61,94.21,93.61,93.67,12058.0,92.9628,93.5586,92.9628,93.0223,12058.0
2025-03-26 10:00:00,93.67,94.27,93.66,94.06,10878.0,93.0223,93.6182,93.0124,93.4096,10878.0
2025-03-26 10:30:00,94.06,94.06,93.82,93.84,12169.0,93.4096,93.4096,93.1713,93.1912,12169.0
2025-03-26 11:00:00,93.85,93.99,93.32,93.55,8960.0,93.2011,93.3401,92.6748,92.9032,8960.0
2025-03-26 11:30:00,93.55,93.75,93.35,93.42,7787.0,92.9032,93.1018,92.7046,92.7741,7787.0
2025-03-26 12:00:00,93.36,93.54,93.09,93.48,9000.0,92.7145,92.8932,92.4464,92.8337,9000.0
2025-03-26 12:30:00,93.43,93.58,93.19,93.2,6728.0,92.784,92.933,92.5457,92.5556,6728.0
2025-03-26 13:00:00,93.2,93.36,92.94,93.0,5072.0,92.5556,92.7145,92.2974,92.357,5072.0
2025-03-26 13:30:00,93.01,93.62,92.57,93.55,57307.0,92.3669,92.9727,91.9299,92.9032,57307.0
2025-03-26 14:00:00,93.55,94.46,93.41,94.43,118998.0,92.9032,93.8069,92.7641,93.7771,118998.0
2025-03-26 14:30:00,94.48,95.0,94.3,94.3,96789.0,93.8267,94.3431,93.648,93.648,96789.0
2025-03-26 15:00:00,94.45,94.67,94.3,94.59,26083.0,93.7969,94.0154,93.648,93.936,26083.0
2025-03-26 15:30:00,94.62,95.18,94.52,94.88,136661.0,93.9658,94.5219,93.8665,94.224,136661.0
2025-03-27 09:30:00,91.83,93.27,90.04,91.65,198205.0,91.1951,92.6251,89.4174,91.0163,198205.0
2025-03-27 10:00:00,91.65,91.98,90.95,91.4,55948.0,91.0163,91.344,90.3211,90.768,55948.0
2025-03-27 10:30:00,91.42,91.42,90.87,91.02,17709.0,90.7879,90.7879,90.2417,90.3907,17709.0
2025-03-27 11:00:00,91.06,91.89,91.04,91.36,75915.0,90.4304,91.2546,90.4105,90.7283,75915.0
2025-03-27 11:30:00,91.36,91.49,90.97,90.98,23941.0,90.7283,90.8574,90.341,90.3509,23941.0
2025-03-27 12:00:00,91.02,91.52,90.94,91.39,40472.0,90.3907,90.8872,90.3112,90.7581,40472.0
2025-03-27 12:30:00,91.35,91.42,91.03,91.13,9218.0,90.7184,90.7879,90.4006,90.4999,9218.0
2025-03-27 13:00:00,91.12,91.59,91.07,91.3,20580.0,90.49,90.9567,90.4403,90.6687,20580.0
2025-03-27 13:30:00,91.18,91.31,90.9,91.07,10279.0,90.5496,90.6787,90.2715,90.4403,10279.0
2025-03-27 14:00:00,91.18,91.79,91.16,91.52,49169.0,90.5496,91.1553,90.5297,90.8872,49169.0
2025-03-27 14:30:00,91.48,91.8,91.25,91.3,80233.0,90.8475,91.1653,90.6191,90.6687,80233.0
2025-03-27 15:00:00,91.45,91.88,91.44,91.82,42254.0,90.8177,91.2447,90.8078,91.1851,42254.0
2025-03-27 15:30:00,91.78,91.78,91.26,91.51,151424.0,91.1454,91.1454,90.629,90.8773,151424.0
2025-03-28 09:30:00,91.14,91.3,90.19,90.28,45988.0,90.5098,90.6687,89.5664,89.6558,45988.0
2025-03-28 10:00:00,90.19,90.59,89.79,90.2,32055.0,89.5664,89.9636,89.1692,89.5763,32055.0
2025-03-28 10:30:00,90.19,90.46,89.99,90.16,21449.0,89.5664,89.8345,89.3678,89.5366,21449.0
2025-03-28 11:00:00,90.13,90.25,89.83,90.18,33133.0,89.5068,89.626,89.2089,89.5565,33133.0
2025-03-28 11:30:00,90.2,90.38,90.03,90.09,13074.0,89.5763,89.7551,89.4075,89.4671,13074.0
2025-03-28 12:00:00,90.04,90.25,89.76,89.96,36872.0,89.4174,89.626,89.1394,89.338,36872.0
2025-03-28 12:30:00,89.96,90.01,89.71,89.84,6127.0,89.338,89.3876,89.0897,89.2188,6127.0
2025-03-28 13:00:00,89.79,89.84,89.17,89.17,8497.0,89.1692,89.2188,88.5535,88.5535,8497.0
2025-03-28 13:30:00,89.21,89.37,89.09,89.2,9881.0,88.5932,88.7521,88.474,88.5832,9881.0
2025-03-28 14:00:00,89.2,89.4,88.63,88.66,59067.0,88.5832,88.7819,88.0172,88.047,59067.0
2025-03-28 14:30:00,88.72,89.15,88.72,89.15,28774.0,88.1066,88.5336,88.1066,88.5336,28774.0
2025-03-28 15:00:00,89.13,89.59,89.01,89.15,19954.0,88.5137,88.9706,88.3946,88.5336,19954.0
2025-03-28 15:30:00,89.21,89.6,89.07,89.15,170945.0,88.5932,88.9805,88.4541,88.5336,170945.0
2025-03-31 09:30:00,88.33,88.71,87.68,88.48,50758.0,87.7193,88.0966,87.0738,87.8682,50758.0
2025-03-31 10:00:00,88.51,88.73,87.93,87.98,27943.0,87.898,88.1165,87.322,87.3717,27943.0
2025-03-31 10:30:00,87.98,88.32,87.92,88.15,29801.0,87.3717,87.7093,87.3121,87.5405,29801.0
2025-03-31 11:00:00,88.19,88.19,87.89,88.09,136358.0,87.5802,87.5802,87.2823,87.4809,136358.0
2025-03-31 11:30:00,88.03,88.41,87.81,88.09,29506.0,87.4213,87.7987,87.2029,87.4809,29506.0
2025-03-31 12:00:00,88.1,88.3,87.81,88.24,16132.0,87.4909,87.6895,87.2029,87.6299,16132.0
2025-03-31 12:30:00,88.25,88.49,88.25,88.35,7812.0,87.6398,87.8782,87.6398,87.7391,7812.0
2025-03-31 13:00:00,88.37,88.58,88.02,88.26,9480.0,87.759,87.9675,87.4114,87.6497,9480.0
2025-03-31 13:30:00,88.2,88.46,88.14,88.29,10631.0,87.5902,87.8484,87.5306,87.6795,10631.0
2025-03-31 14:00:00,88.22,89.05,88.22,88.88,23422.0,87.61,88.4343,87.61,88.2655,23422.0
2025-03-31 14:30:00,88.89,89.0,88.7,88.7,21810.0,88.2754,88.3846,88.0867,88.0867,21810.0
2025-03-31 15:00:00,88.74,89.11,88.53,88.6,42315.0,88.1264,88.4939,87.9179,87.9874,42315.0
2025-03-31 15:30:00,88.62,89.12,88.34,88.45,137992.0,88.0073,88.5038,87.7292,87.8384,137992.0
2025-04-01 09:30:00,89.89,89.9,88.49,88.59,224402.0,89.2685,89.2784,87.8782,87.9775,224402.0
2025-04-01 10:00:00,88.61,88.68,88.15,88.5,63450.0,87.9973,88.0668,87.5405,87.8881,63450.0
2025-04-01 10:30:00,88.42,89.44,88.4,89.3,36685.0,87.8086,88.8216,87.7888,88.6826,36685.0
2025-04-01 11:00:00,89.35,89.52,89.08,89.08,90103.0,88.7322,88.901,88.4641,88.4641,90103.0
2025-04-01 11:30:00,89.04,89.34,88.85,89.34,72551.0,88.4244,88.7223,88.2357,88.7223,72551.0
2025-04-01 12:00:00,89.28,89.57,89.13,89.13,22686.0,88.6627,88.9507,88.5137,88.5137,22686.0
2025-04-01 12:30:00,89.13,89.2,88.59,89.01,31595.0,88.5137,88.5832,87.9775,88.3946,31595.0
2025-04-01 13:00:00,89.01,89.19,88.65,88.72,31145.0,88.3946,88.5733,88.0371,88.1066,31145.0
2025-04-01 13:30:00,88.77,88.77,88.29,88.55,46561.0,88.1562,88.1562,87.6795,87.9377,46561.0
2025-04-01 14:00:00,88.55,88.6,88.28,88.38,50195.0,87.9377,87.9874,87.6696,87.7689,50195.0
2025-04-01 14:30:00,88.43,88.67,88.19,88.56,117970.0,87.8186,88.0569,87.5802,87.9477,117970.0
2025-04-01 15:00:00,88.64,89.25,88.61,89.07,33149.0,88.0271,88.6329,87.9973,88.4541,33149.0
2025-04-01 15:30:00,89.04,89.57,89.02,89.52,94158.0,88.4244,88.9507,88.4045,88.901,94158.0
2025-04-02 09:30:00,88.75,89.84,88.63,89.04,15407.0,88.1364,89.2188,88.0172,88.4244,15407.0
2025-04-02 10:00:00,88.95,89.58,88.95,89.58,5554.0,88.335,88.9606,88.335,88.9606,5554.0
2025-04-02 10:30:00,89.55,89.94,89.54,89.93,9062.0,88.9308,89.3181,88.9209,89.3082,9062.0
2025-04-02 11:00:00,89.97,90.33,89.88,90.23,16991.0,89.3479,89.7054,89.2585,89.6061,16991.0
2025-04-02 11:30:00,90.2,90.4,89.99,90.2,5223.0,89.5763,89.775,89.3678,89.5763,5223.0
2025-04-02 12:00:00,90.25,90.59,90.01,90.56,13313.0,89.626,89.9636,89.3876,89.9338,13313.0
2025-04-02 12:30:00,90.61,90.83,90.38,90.83,9587.0,89.9835,90.202,89.7551,90.202,9587.0
2025-04-02 13:00:00,90.85,91.23,90.83,90.91,10598.0,90.2218,90.5992,90.202,90.2814,10598.0
2025-04-02 13:30:00,90.95,90.97,90.27,90.52,8332.0,90.3211,90.341,89.6458,89.8941,8332.0
2025-04-02 14:00:00,90.49,90.67,90.11,90.11,8087.0,89.8643,90.0431,89.487,89.487,8087.0
2025-04-02 14:30:00,90.29,90.71,90.07,90.07,8952.0,89.6657,90.0828,89.4472,89.4472,8952.0
2025-04-02 15:00:00,90.07,90.23,89.87,90.05,25141.0,89.4472,89.6061,89.2486,89.4274,25141.0
2025-04-02 15:30:00,89.98,90.36,89.98,90.34,93075.0,89.3579,89.7352,89.3579,89.7154,93075.0
2025-04-03 09:30:00,88.28,88.54,86.67,86.81,86243.0,87.6696,87.9278,86.0707,86.2098,86243.0
2025-04-03 10:00:00,86.66,86.66,85.13,85.41,135217.0,86.0608,86.0608,84.5414,84.8195,135217.0
2025-04-03 10:30:00,85.39,85.83,84.81,85.02,34732.0,84.7996,85.2365,84.2236,84.4321,34732.0
2025-04-03 11:00:00,84.96,86.04,84.96,85.98,46753.0,84.3726,85.4451,84.3726,85.3855,46753.0
2025-04-03 11:30:00,85.94,86.45,85.93,86.19,14954.0,85.3458,85.8523,85.3359,85.5941,14954.0
2025-04-03 12:00:00,86.3,86.92,86.2,86.84,12876.0,85.7033,86.319,85.604,86.2396,12876.0
2025-04-03 12:30:00,86.92,86.92,86.28,86.31,17403.0,86.319,86.319,85.6834,85.7132,17403.0
2025-04-03 13:00:00,86.41,86.55,86.04,86.28,17467.0,85.8125,85.9516,85.4451,85.6834,17467.0
2025-04-03 13:30:00,86.31,86.66,85.99,85.99,40487.0,85.7132,86.0608,85.3954,85.3954,40487.0
2025-04-03 14:00:00,86.03,86.13,85.24,85.67,48318.0,85.4352,85.5345,84.6506,85.0777,48318.0
2025-04-03 14:30:00,85.73,85.79,85.43,85.63,59180.0,85.1372,85.1968,84.8393,85.0379,59180.0
2025-04-03 15:00:00,85.56,85.78,85.02,85.17,24649.0,84.9684,85.1869,84.4321,84.5811,24649.0
2025-04-03 15:30:00,85.1,85.17,84.61,84.76,137468.0,84.5116,84.5811,84.025,84.1739,137468.0
2025-04-04 09:30:00,81.1,82.02,80.21,80.64,59028.0,80.5393,81.4529,79.6554,80.0824,59028.0
2025-04-04 10:00:00,80.67,80.84,79.83,79.83,32752.0,80.1122,80.2811,79.278,79.278,32752.0
2025-04-04 10:30:00,79.78,80.02,77.99,79.34,21850.0,79.2284,79.4667,77.4508,78.7914,21850.0
2025-04-04 11:00:00,79.28,81.99,79.24,81.5,72432.0,78.7318,81.4231,78.6921,80.9365,72432.0
2025-04-04 11:30:00,81.58,82.27,80.97,81.37,53525.0,81.0159,81.7012,80.4102,80.8074,53525.0
2025-04-04 12:00:00,81.22,81.82,80.7,80.79,10095.0,80.6584,81.2543,80.142,80.2314,10095.0
2025-04-04 12:30:00,80.79,81.47,80.62,80.86,9766.0,80.2314,80.9067,80.0626,80.3009,9766.0
2025-04-04 13:00:00,80.88,81.14,80.46,80.89,9417.0,80.3208,80.579,79.9037,80.3307,9417.0
2025-04-04 13:30:00,80.89,81.75,80.75,81.39,14054.0,80.3307,81.1848,80.1917,80.8272,14054.0
2025-04-04 14:00:00,81.58,81.73,80.61,80.63,12062.0,81.0159,81.1649,80.0526,80.0725,12062.0
2025-04-04 14:30:00,80.73,81.05,80.34,80.81,16652.0,80.1718,80.4896,79.7845,80.2513,16652.0
2025-04-04 15:00:00,80.89,81.49,80.54,81.38,18211.0,80.3307,80.9266,79.9831,80.8173,18211.0
2025-04-04 15:30:00,81.29,81.74,80.58,80.58,79172.0,80.7279,81.1748,80.0228,80.0228,79172.0
2025-04-07 09:30:00,77.65,79.41,76.81,79.41,45801.0,77.1131,78.8609,76.2789,78.8609,45801.0
2025-04-07 10:00:00,79.16,83.09,78.64,79.95,74965.0,78.6127,82.5155,78.0963,79.3972,74965.0
2025-04-07 10:30:00,80.08,81.08,78.9,80.5,32395.0,79.5263,80.5194,78.3545,79.9434,32395.0
2025-04-07 11:00:00,80.44,80.9,78.0,78.18,37553.0,79.8838,80.3406,77.4607,77.6394,37553.0
2025-04-07 11:30:00,78.21,79.55,78.2,78.75,12483.0,77.6692,79.0,77.6593,78.2055,12483.0
2025-04-07 12:00:00,78.53,78.8,77.82,78.74,16275.0,77.987,78.2552,77.2819,78.1956,16275.0
2025-04-07 12:30:00,78.79,79.14,77.83,77.99,39691.0,78.2452,78.5928,77.2919,77.4508,39691.0
2025-04-07 13:00:00,78.16,79.95,78.16,79.89,20000.0,77.6196,79.3972,77.6196,79.3376,20000.0
2025-04-07 13:30:00,79.52,80.57,78.92,80.33,24113.0,78.9702,80.0129,78.3743,79.7746,24113.0
2025-04-07 14:00:00,80.36,80.51,79.36,79.36,40535.0,79.8044,79.9533,78.8113,78.8113,40535.0
2025-04-07 14:30:00,79.63,80.33,79.0,79.14,42796.0,79.0794,79.7746,78.4538,78.5928,42796.0
2025-04-07 15:00:00,79.15,80.11,79.0,79.02,31093.0,78.6027,79.5561,78.4538,78.4736,31093.0
2025-04-07 15:30:00,79.13,80.27,79.13,79.78,131896.0,78.5829,79.715,78.5829,79.2284,131896.0
2025-04-08 09:30:00,80.73,81.94,80.08,80.76,51568.0,80.1718,81.3734,79.5263,80.2016,51568.0
2025-04-08 10:00:00,80.82,81.23,80.42,81.11,18486.0,80.2612,80.6684,79.864,80.5492,18486.0
2025-04-08 10:30:00,81.06,81.3,79.98,80.07,18307.0,80.4995,80.7379,79.427,79.5164,18307.0
2025-04-08 11:00:00,80.09,80.12,79.01,79.09,27929.0,79.5362,79.566,78.4637,78.5432,27929.0
2025-04-08 11:30:00,79.2,79.95,79.16,79.62,12897.0,78.6524,79.3972,78.6127,79.0695,12897.0
2025-04-08 12:00:00,79.59,79.77,78.67,78.84,9595.0,79.0397,79.2184,78.1261,78.2949,9595.0
2025-04-08 12:30:00,78.93,79.04,77.56,77.56,19869.0,78.3843,78.4935,77.0237,77.0237,19869.0
2025-04-08 13:00:00,77.66,77.87,76.67,76.68,30822.0,77.123,77.3316,76.1399,76.1498,30822.0
2025-04-08 13:30:00,76.91,78.17,76.68,77.62,31744.0,76.3782,77.6295,76.1498,77.0833,31744.0
2025-04-08 14:00:00,77.52,77.57,77.03,77.03,11572.0,76.984,77.0337,76.4974,76.4974,11572.0
2025-04-08 14:30:00,77.09,78.08,76.99,77.04,22277.0,76.557,77.5401,76.4577,76.5073,22277.0
2025-04-08 15:00:00,76.99,77.01,75.89,76.68,24919.0,76.4577,76.4775,75.3653,76.1498,24919.0
2025-04-08 15:30:00,76.5,76.87,75.49,76.87,92022.0,75.9711,76.3385,74.968,76.3385,92022.0
2025-04-09 09:30:00,76.83,77.84,76.37,77.63,33382.0,76.2988,77.3018,75.842,77.0932,33382.0
2025-04-09 10:00:00,77.71,78.07,76.77,76.95,17891.0,77.1727,77.5302,76.2392,76.4179,17891.0
2025-04-09 10:30:00,76.98,77.52,76.36,76.36,12871.0,76.4477,76.984,75.832,75.832,12871.0
2025-04-09 11:00:00,76.43,77.17,76.43,76.84,21722.0,75.9015,76.6364,75.9015,76.3087,21722.0
2025-04-09 11:30:00,76.83,76.93,76.18,76.37,8467.0,76.2988,76.3981,75.6533,75.842,8467.0
2025-04-09 12:00:00,76.53,77.28,76.5,77.01,23961.0,76.0009,76.7457,75.9711,76.4775,23961.0
2025-04-09 12:30:00,76.94,77.3,76.88,77.06,14233.0,76.408,76.7655,76.3484,76.5272,14233.0
2025-04-09 13:00:00,77.09,83.11,76.89,81.5,37246.0,76.557,82.5354,76.3584,80.9365,37246.0
2025-04-09 13:30:00,80.84,83.27,80.83,83.16,133651.0,80.2811,82.6942,80.2711,82.585,133651.0
2025-04-09 14:00:00,83.16,84.19,82.45,83.4,105578.0,82.585,83.6079,81.8799,82.8234,105578.0
2025-04-09 14:30:00,83.4,84.02,81.75,82.01,106313.0,82.8234,83.4391,81.1848,81.443,106313.0
2025-04-09 15:00:00,81.87,83.56,81.73,83.25,65631.0,81.3039,82.9822,81.1649,82.6744,65631.0
2025-04-09 15:30:00,83.27,83.67,82.38,83.27,256302.0,82.6942,83.0915,81.8104,82.6942,256302.0
2025-04-10 09:30:00,80.86,81.06,78.72,78.8,56467.0,80.3009,80.4995,78.1757,78.2552,56467.0
2025-04-10 10:00:00,78.77,79.9,78.53,79.54,27880.0,78.2254,79.3476,77.987,78.99,27880.0
2025-04-10 10:30:00,79.6,80.3,79.45,79.5,29480.0,79.0496,79.7448,78.9007,78.9503,29480.0
2025-04-10 11:00:00,79.43,79.79,79.17,79.33,30041.0,78.8808,79.2383,78.6226,78.7815,30041.0
2025-04-10 11:30:00,79.18,79.42,78.83,78.87,14261.0,78.6325,78.8709,78.2849,78.3247,14261.0
2025-04-10 12:00:00,78.95,79.26,77.73,77.92,11456.0,78.4041,78.712,77.1926,77.3812,11456.0
2025-04-10 12:30:00,77.92,79.07,77.92,79.01,16518.0,77.3812,78.5233,77.3812,78.4637,16518.0
2025-04-10 13:00:00,78.94,79.53,77.84,78.76,20406.0,78.3942,78.9801,77.3018,78.2154,20406.0
2025-04-10 13:30:00,78.74,80.03,78.74,79.65,23927.0,78.1956,79.4767,78.1956,79.0993,23927.0
2025-04-10 14:00:00,79.63,80.28,78.84,80.27,13012.0,79.0794,79.7249,78.2949,79.715,13012.0
2025-04-10 14:30:00,80.16,80.57,79.63,80.07,19940.0,79.6058,80.0129,79.0794,79.5164,19940.0
2025-04-10 15:00:00,79.97,80.65,79.65,79.72,21876.0,79.4171,80.0924,79.0993,79.1688,21876.0
2025-04-10 15:30:00,79.77,80.27,78.61,79.73,125781.0,79.2184,79.715,78.0665,79.1787,125781.0
2025-04-11 09:30:00,79.7,80.13,78.93,79.59,40054.0,79.1489,79.576,78.3843,79.0397,40054.0
2025-04-11 10:00:00,79.51,79.81,78.42,78.52,38607.0,78.9602,79.2582,77.8778,77.9771,38607.0
2025-04-11 10:30:00,78.55,79.16,78.48,78.61,28191.0,78.0069,78.6127,77.9374,78.0665,28191.0
2025-04-11 11:00:00,78.61,79.29,78.25,78.43,78468.0,78.0665,78.7418,77.709,77.8877,78468.0
2025-04-11 11:30:00,78.39,78.56,78.1,78.4,26645.0,77.848,78.0168,77.56,77.8579,26645.0
2025-04-11 12:00:00,78.44,78.86,78.36,78.39,11357.0,77.8976,78.3147,77.8182,77.848,11357.0
2025-04-11 12:30:00,78.34,79.67,78.34,79.52,12263.0,77.7983,79.1191,77.7983,78.9702,12263.0
2025-04-11 13:00:00,79.59,79.73,78.86,78.88,14145.0,79.0397,79.1787,78.3147,78.3346,14145.0
2025-04-11 13:30:00,78.97,80.33,78.87,79.9,14705.0,78.424,79.7746,78.3247,79.3476,14705.0
2025-04-11 14:00:00,79.92,80.01,79.33,79.46,22403.0,79.3674,79.4568,78.7815,78.9106,22403.0
2025-04-11 14:30:00,79.53,79.61,79.04,79.05,65252.0,78.9801,79.0596,78.4935,78.5034,65252.0
2025-04-11 15:00:00,79.12,80.12,79.12,79.92,136403.0,78.5729,79.566,78.5729,79.3674,136403.0
2025-04-11 15:30:00,79.88,80.15,79.63,80.15,129657.0,79.3277,79.5958,79.0794,79.5958,129657.0
2025-04-14 09:30:00,81.43,81.74,80.82,80.82,78971.0,80.867,81.1748,80.2612,80.2612,78971.0
2025-04-14 10:00:00,81.03,81.5,80.89,81.27,13606.0,80.4697,80.9365,80.3307,80.7081,13606.0
2025-04-14 10:30:00,81.27,81.43,80.9,81.0,21676.0,80.7081,80.867,80.3406,80.4399,21676.0
2025-04-14 11:00:00,80.92,80.96,80.59,80.75,42418.0,80.3605,80.4002,80.0328,80.1917,42418.0
2025-04-14 11:30:00,80.73,80.93,79.82,80.16,16169.0,80.1718,80.3704,79.2681,79.6058,16169.0
2025-04-14 12:00:00,80.07,81.38,80.0,81.25,35889.0,79.5164,80.8173,79.4469,80.6882,35889.0
2025-04-14 12:30:00,81.14,82.51,81.13,82.37,72871.0,80.579,81.9395,80.569,81.8005,72871.0
2025-04-14 13:00:00,82.42,83.43,82.41,82.64,58967.0,81.8501,82.8531,81.8402,82.0686,58967.0
2025-04-14 13:30:00,82.65,82.88,82.39,82.69,48285.0,82.0785,82.3069,81.8203,82.1183,48285.0
2025-04-14 14:00:00,82.76,82.87,82.4,82.85,50982.0,82.1878,82.297,81.8303,82.2772,50982.0
2025-04-14 14:30:00,82.74,83.18,82.73,82.99,22993.0,82.1679,82.6049,82.158,82.4162,22993.0
2025-04-14 15:00:00,83.05,83.27,82.93,83.17,42669.0,82.4758,82.6942,82.3566,82.5949,42669.0
2025-04-14 15:30:00,83.18,83.3,82.64,82.7,147755.0,82.6049,82.724,82.0686,82.1282,147755.0
2025-04-15 09:30:00,83.04,83.15,82.29,82.95,99907.0,82.4658,82.5751,81.721,82.3765,99907.0
2025-04-15 10:00:00,82.95,83.04,82.15,82.28,58394.0,82.3765,82.4658,81.582,81.7111,58394.0
2025-04-15 10:30:00,82.32,82.55,82.0,82.32,63103.0,81.7508,81.9792,81.433,81.7508,63103.0
2025-04-15 11:00:00,82.3,82.66,82.05,82.14,29570.0,81.731,82.0885,81.4827,81.5721,29570.0
2025-04-15 11:30:00,82.08,82.52,81.91,82.0,36145.0,81.5125,81.9494,81.3437,81.433,36145.0
2025-04-15 12:00:00,82.08,82.27,82.04,82.14,17322.0,81.5125,81.7012,81.4728,81.5721,17322.0
2025-04-15 12:30:00,82.08,82.2,81.89,81.98,23012.0,81.5125,81.6316,81.3238,81.4132,23012.0
2025-04-15 13:00:00,81.98,82.07,81.56,81.56,19949.0,81.4132,81.5025,80.9961,80.9961,19949.0
2025-04-15 13:30:00,81.5,82.07,81.5,81.82,24793.0,80.9365,81.5025,80.9365,81.2543,24793.0
2025-04-15 14:00:00,81.82,82.04,81.58,82.02,17136.0,81.2543,81.4728,81.0159,81.4529,17136.0
2025-04-15 14:30:00,81.98,82.26,81.98,82.19,24337.0,81.4132,81.6912,81.4132,81.6217,24337.0
2025-04-15 15:00:00,82.2,82.32,81.99,82.06,57126.0,81.6316,81.7508,81.4231,81.4926,57126.0
2025-04-15 15:30:00,82.06,82.32,81.52,82.32,384072.0,81.4926,81.7508,80.9563,81.7508,384072.0
2025-04-16 09:30:00,86.11,89.9,86.11,87.87,283372.0,85.5146,89.2784,85.5146,87.2624,283372.0
2025-04-16 10:00:00,87.76,88.88,87.72,88.6,102022.0,87.1532,88.2655,87.1135,87.9874,102022.0
2025-04-16 10:30:00,88.6,88.84,88.37,88.54,59335.0,87.9874,88.2257,87.759,87.9278,59335.0
2025-04-16 11:00:00,88.49,89.35,88.46,89.33,78140.0,87.8782,88.7322,87.8484,88.7123,78140.0
2025-04-16 11:30:00,89.22,89.61,88.71,88.87,57530.0,88.6031,88.9904,88.0966,88.2555,57530.0
2025-04-16 12:00:00,88.88,89.68,88.87,88.98,53045.0,88.2655,89.0599,88.2555,88.3648,53045.0
2025-04-16 12:30:00,88.98,89.2,88.1,88.25,53930.0,88.3648,88.5832,87.4909,87.6398,53930.0
2025-04-16 13:00:00,88.21,88.65,88.13,88.64,38463.0,87.6001,88.0371,87.5206,88.0271,38463.0
2025-04-16 13:30:00,88.63,88.63,86.95,87.03,72008.0,88.0172,88.0172,86.3488,86.4283,72008.0
2025-04-16 14:00:00,87.02,87.74,86.84,87.38,185051.0,86.4183,87.1333,86.2396,86.7758,185051.0
2025-04-16 14:30:00,87.37,87.58,87.11,87.42,109589.0,86.7659,86.9744,86.5077,86.8156,109589.0
2025-04-16 15:00:00,87.42,87.59,86.34,86.41,58866.0,86.8156,86.9844,85.743,85.8125,58866.0
2025-04-16 15:30:00,86.45,87.41,86.45,86.87,373489.0,85.8523,86.8056,85.8523,86.2694,373489.0
2025-04-17 09:30:00,85.85,86.64,85.49,86.02,59460.0,85.2564,86.0409,84.8989,85.4252,59460.0
2025-04-17 10:00:00,86.2,87.04,85.72,86.15,68899.0,85.604,86.4382,85.1273,85.5543,68899.0
2025-04-17 10:30:00,86.25,87.39,86.25,86.76,54973.0,85.6536,86.7858,85.6536,86.1601,54973.0
2025-04-17 11:00:00,86.76,87.31,86.69,86.83,15680.0,86.1601,86.7063,86.0906,86.2296,15680.0
2025-04-17 11:30:00,86.81,87.05,86.76,86.97,17393.0,86.2098,86.4481,86.1601,86.3687,17393.0
2025-04-17 12:00:00,86.99,87.3,86.8,87.15,35194.0,86.3885,86.6964,86.1998,86.5474,35194.0
2025-04-17 12:30:00,87.05,87.4,86.94,87.27,35087.0,86.4481,86.7957,86.3389,86.6666,35087.0
2025-04-17 13:00:00,87.35,87.39,86.59,86.8,13629.0,86.746,86.7858,85.9913,86.1998,13629.0
2025-04-17 13:30:00,86.79,87.05,86.7,86.94,21309.0,86.1899,86.4481,86.1005,86.3389,21309.0
2025-04-17 14:00:00,86.94,87.3,86.94,87.01,24818.0,86.3389,86.6964,86.3389,86.4084,24818.0
2025-04-17 14:30:00,87.11,87.32,86.98,87.01,16586.0,86.5077,86.7162,86.3786,86.4084,16586.0
2025-04-17 15:00:00,87.02,87.13,86.62,86.63,12948.0,86.4183,86.5276,86.0211,86.031,12948.0
2025-04-17 15:30:00,86.69,87.03,86.27,86.35,102958.0,86.0906,86.4283,85.6735,85.753,102958.0
2025-04-21 09:30:00,85.52,86.16,84.74,85.17,25221.0,84.9287,85.5643,84.1541,84.5811,25221.0
2025-04-21 10:00:00,85.1,85.72,85.07,85.11,27544.0,84.5116,85.1273,84.4818,84.5215,27544.0
2025-04-21 10:30:00,85.18,85.52,84.95,84.98,17694.0,84.591,84.9287,84.3626,84.3924,17694.0
2025-04-21 11:00:00,84.99,85.06,84.75,84.89,15414.0,84.4024,84.4719,84.164,84.303,15414.0
2025-04-21 11:30:00,84.89,84.93,84.6,84.84,9272.0,84.303,84.3428,84.0151,84.2534,9272.0
2025-04-21 12:00:00,84.84,84.99,84.81,84.97,9239.0,84.2534,84.4024,84.2236,84.3825,9239.0
2025-04-21 12:30:00,85.04,85.4,85.04,85.22,8244.0,84.452,84.8095,84.452,84.6308,8244.0
2025-04-21 13:00:00,85.25,85.37,85.07,85.25,7700.0,84.6606,84.7797,84.4818,84.6606,7700.0
2025-04-21 13:30:00,85.25,85.55,85.12,85.18,16608.0,84.6606,84.9585,84.5315,84.591,16608.0
2025-04-21 14:00:00,85.18,85.27,85.0,85.12,16408.0,84.591,84.6804,84.4123,84.5315,16408.0
2025-04-21 14:30:00,85.17,85.35,85.08,85.17,13425.0,84.5811,84.7599,84.4917,84.5811,13425.0
2025-04-21 15:00:00,85.19,85.49,85.14,85.27,18515.0,84.601,84.8989,84.5513,84.6804,18515.0
2025-04-21 15:30:00,85.28,85.58,84.82,85.44,165418.0,84.6904,84.9883,84.2335,84.8492,165418.0
2025-04-22 09:30:00,86.33,87.1,86.33,86.98,38922.0,85.7331,86.4978,85.7331,86.3786,38922.0
2025-04-22 10:00:00,87.0,87.2,86.77,86.93,25144.0,86.3985,86.5971,86.17,86.3289,25144.0
2025-04-22 10:30:00,86.97,87.28,86.96,87.21,11110.0,86.3687,86.6765,86.3587,86.607,11110.0
2025-04-22 11:00:00,87.17,87.66,87.16,87.36,49281.0,86.5673,87.0539,86.5574,86.756,49281.0
2025-04-22 11:30:00,87.39,87.53,87.01,87.47,7112.0,86.7858,86.9248,86.4084,86.8652,7112.0
2025-04-22 12:00:00,87.62,88.47,87.62,88.28,7875.0,87.0142,87.8583,87.0142,87.6696,7875.0
2025-04-22 12:30:00,88.23,88.43,88.16,88.3,10172.0,87.62,87.8186,87.5504,87.6895,10172.0
2025-04-22 13:00:00,88.33,88.38,87.55,87.55,12610.0,87.7193,87.7689,86.9447,86.9447,12610.0
2025-04-22 13:30:00,87.6,87.86,87.55,87.65,11930.0,86.9943,87.2525,86.9447,87.044,11930.0
2025-04-22 14:00:00,87.64,88.34,87.64,88.28,26444.0,87.034,87.7292,87.034,87.6696,26444.0
2025-04-22 14:30:00,88.3,88.62,88.26,88.53,14276.0,87.6895,88.0073,87.6497,87.9179,14276.0
2025-04-22 15:00:00,88.57,88.61,88.09,88.09,19280.0,87.9576,87.9973,87.4809,87.4809,19280.0
2025-04-22 15:30:00,88.09,88.48,87.99,88.39,91161.0,87.4809,87.8682,87.3816,87.7788,91161.0
2025-04-23 09:30:00,90.63,91.93,90.5,91.45,39759.0,90.0034,91.2944,89.8743,90.8177,39759.0
2025-04-23 10:00:00,91.56,91.8,91.19,91.34,19462.0,90.9269,91.1653,90.5595,90.7085,19462.0
2025-04-23 10:30:00,91.37,91.37,90.8,90.86,21740.0,90.7382,90.7382,90.1722,90.2318,21740.0
2025-04-23 11:00:00,90.87,91.0,90.31,90.37,35914.0,90.2417,90.3708,89.6856,89.7452,35914.0
2025-04-23 11:30:00,90.39,90.57,89.58,89.8,13147.0,89.765,89.9438,88.9606,89.1791,13147.0
2025-04-23 12:00:00,89.83,89.88,89.2,89.45,13716.0,89.2089,89.2585,88.5832,88.8315,13716.0
2025-04-23 12:30:00,89.49,90.08,89.47,89.95,22840.0,88.8712,89.4572,88.8514,89.3281,22840.0
2025-04-23 13:00:00,90.02,90.42,89.67,89.95,25992.0,89.3976,89.7948,89.05,89.3281,25992.0
2025-04-23 13:30:00,90.07,90.19,89.71,90.15,13010.0,89.4472,89.5664,89.0897,89.5267,13010.0
2025-04-23 14:00:00,90.15,90.31,89.94,90.01,21702.0,89.5267,89.6856,89.3181,89.3876,21702.0
2025-04-23 14:30:00,90.02,90.21,89.58,89.83,23145.0,89.3976,89.5863,88.9606,89.2089,23145.0
2025-04-23 15:00:00,89.76,89.85,88.8,88.82,51746.0,89.1394,89.2288,88.186,88.2059,51746.0
2025-04-23 15:30:00,88.81,89.09,88.64,88.89,163299.0,88.1959,88.474,88.0271,88.2754,163299.0
2025-04-24 09:30:00,89.96,90.05,89.01,89.94,23966.0,89.338,89.4274,88.3946,89.3181,23966.0
2025-04-24 10:00:00,90.0,90.58,89.84,90.58,14119.0,89.3777,89.9537,89.2188,89.9537,14119.0
2025-04-24 10:30:00,90.51,90.76,90.43,90.76,9867.0,89.8842,90.1325,89.8047,90.1325,9867.0
2025-04-24 11:00:00,90.77,91.47,90.68,91.18,33818.0,90.1424,90.8376,90.053,90.5496,33818.0
2025-04-24 11:30:00,91.18,91.74,91.08,91.3,28537.0,90.5496,91.1057,90.4502,90.6687,28537.0
2025-04-24 12:00:00,91.29,92.02,91.28,91.72,28029.0,90.6588,91.3837,90.6489,91.0858,28029.0
2025-04-24 12:30:00,91.72,91.82,91.49,91.68,10743.0,91.0858,91.1851,90.8574,91.0461,10743.0
2025-04-24 13:00:00,91.67,91.86,91.28,91.52,44262.0,91.0362,91.2249,90.6489,90.8872,44262.0
2025-04-24 13:30:00,91.56,92.02,91.56,91.98,23459.0,90.9269,91.3837,90.9269,91.344,23459.0
2025-04-24 14:00:00,92.0,92.21,91.57,91.63,20551.0,91.3639,91.5724,90.9369,90.9964,20551.0
2025-04-24 14:30:00,91.67,92.11,91.67,91.87,35602.0,91.0362,91.4731,91.0362,91.2348,35602.0
2025-04-24 15:00:00,91.87,92.07,91.74,91.85,36870.0,91.2348,91.4334,91.1057,91.2149,36870.0
2025-04-24 15:30:00,91.77,92.4,91.69,92.22,69255.0,91.1355,91.7611,91.056,91.5824,69255.0
2025-04-25 09:30:00,91.03,91.85,90.84,90.89,39977.0,90.4006,91.2149,90.2119,90.2616,39977.0
2025-04-25 10:00:00,91.0,91.49,90.76,90.79,12788.0,90.3708,90.8574,90.1325,90.1623,12788.0
2025-04-25 10:30:00,90.85,91.19,90.63,91.19,32071.0,90.2218,90.5595,90.0034,90.5595,32071.0
2025-04-25 11:00:00,91.18,91.19,90.65,90.67,13480.0,90.5496,90.5595,90.0232,90.0431,13480.0
2025-04-25 11:30:00,90.63,90.92,90.59,90.92,5174.0,90.0034,90.2914,89.9636,90.2914,5174.0
2025-04-25 12:00:00,90.92,91.2,90.92,91.14,5833.0,90.2914,90.5694,90.2914,90.5098,5833.0
2025-04-25 12:30:00,91.15,91.35,90.99,90.99,5679.0,90.5198,90.7184,90.3609,90.3609,5679.0
2025-04-25 13:00:00,91.02,91.4,91.02,91.4,7701.0,90.3907,90.768,90.3907,90.768,7701.0
2025-04-25 13:30:00,91.38,91.38,90.58,90.61,7340.0,90.7482,90.7482,89.9537,89.9835,7340.0
2025-04-25 14:00:00,90.64,91.04,90.63,90.9,10188.0,90.0133,90.4105,90.0034,90.2715,10188.0
2025-04-25 14:30:00,90.96,91.2,90.95,91.05,9682.0,90.3311,90.5694,90.3211,90.4205,9682.0
2025-04-25 15:00:00,91.04,91.09,90.87,90.87,13568.0,90.4105,90.4602,90.2417,90.2417,13568.0
2025-04-25 15:30:00,90.84,91.21,90.75,91.08,54484.0,90.2119,90.5794,90.1225,90.4502,54484.0
2025-04-28 09:30:00,91.89,92.59,91.76,91.99,17880.0,91.2546,91.9498,91.1255,91.354,17880.0
2025-04-28 10:00:00,92.02,92.59,92.01,92.48,10809.0,91.3837,91.9498,91.3738,91.8406,10809.0
2025-04-28 10:30:00,92.45,92.74,92.15,92.2,13177.0,91.8108,92.0988,91.5129,91.5625,13177.0
2025-04-28 11:00:00,92.24,92.29,91.84,92.03,24873.0,91.6022,91.6519,91.205,91.3937,24873.0
2025-04-28 11:30:00,92.04,92.13,91.71,91.82,16810.0,91.4036,91.493,91.0759,91.1851,16810.0
2025-04-28 12:00:00,91.83,91.83,91.58,91.65,2314.0,91.1951,91.1951,90.9468,91.0163,2314.0
2025-04-28 12:30:00,91.7,91.9,91.65,91.7,3722.0,91.066,91.2646,91.0163,91.066,3722.0
2025-04-28 13:00:00,91.7,91.71,91.57,91.6,9278.0,91.066,91.0759,90.9369,90.9667,9278.0
2025-04-28 13:30:00,91.51,91.87,91.5,91.87,6416.0,90.8773,91.2348,90.8673,91.2348,6416.0
2025-04-28 14:00:00,91.9,91.93,91.74,91.83,15478.0,91.2646,91.2944,91.1057,91.1951,15478.0
2025-04-28 14:30:00,91.84,91.89,91.72,91.83,5967.0,91.205,91.2546,91.0858,91.1951,5967.0
2025-04-28 15:00:00,91.84,91.95,91.74,91.78,28750.0,91.205,91.3142,91.1057,91.1454,28750.0
2025-04-28 15:30:00,91.82,92.36,91.67,92.05,135429.0,91.1851,91.7214,91.0362,91.4135,135429.0
2025-04-29 09:30:00,91.38,92.51,91.38,92.24,17951.0,90.7482,91.8704,90.7482,91.6022,17951.0
2025-04-29 10:00:00,92.02,92.47,91.97,91.97,18323.0,91.3837,91.8306,91.3341,91.3341,18323.0
2025-04-29 10:30:00,91.98,92.55,91.93,92.48,8473.0,91.344,91.9101,91.2944,91.8406,8473.0
2025-04-29 11:00:00,92.47,92.51,92.19,92.43,12587.0,91.8306,91.8704,91.5526,91.7909,12587.0
2025-04-29 11:30:00,92.36,92.48,92.16,92.33,3210.0,91.7214,91.8406,91.5228,91.6916,3210.0
2025-04-29 12:00:00,92.36,93.03,92.36,93.0,11128.0,91.7214,92.3868,91.7214,92.357,11128.0
2025-04-29 12:30:00,93.02,93.02,92.31,92.38,8738.0,92.3768,92.3768,91.6717,91.7413,8738.0
2025-04-29 13:00:00,92.36,93.02,92.3,92.89,9035.0,91.7214,92.3768,91.6618,92.2477,9035.0
2025-04-29 13:30:00,92.95,93.2,92.89,93.07,8830.0,92.3073,92.5556,92.2477,92.4265,8830.0
2025-04-29 14:00:00,93.06,93.29,92.98,93.06,17107.0,92.4166,92.645,92.3371,92.4166,17107.0
2025-04-29 14:30:00,93.06,93.17,92.99,92.99,10246.0,92.4166,92.5258,92.347,92.347,10246.0
2025-04-29 15:00:00,93.0,93.32,92.84,93.12,13666.0,92.357,92.6748,92.1981,92.4761,13666.0
2025-04-29 15:30:00,93.12,93.51,93.12,93.23,88079.0,92.4761,92.8634,92.4761,92.5854,88079.0
2025-04-30 09:30:00,91.74,92.79,91.34,91.47,17003.0,91.1057,92.1484,90.7085,90.8376,17003.0
2025-04-30 10:00:00,91.47,92.66,91.47,92.58,24240.0,90.8376,92.0193,90.8376,91.9399,24240.0
2025-04-30 10:30:00,92.66,92.66,92.06,92.37,17994.0,92.0193,92.0193,91.4235,91.7313,17994.0
2025-04-30 11:00:00,92.4,92.92,92.36,92.68,15136.0,91.7611,92.2775,91.7214,92.0392,15136.0
2025-04-30 11:30:00,92.78,92.88,92.62,92.75,12728.0,92.1385,92.2378,91.9796,92.1087,12728.0
2025-04-30 12:00:00,92.86,92.99,92.32,92.4,10186.0,92.2179,92.347,91.6817,91.7611,10186.0
2025-04-30 12:30:00,92.4,92.63,92.34,92.51,10587.0,91.7611,91.9895,91.7015,91.8704,10587.0
2025-04-30 13:00:00,92.55,92.74,92.35,92.69,8363.0,91.9101,92.0988,91.7115,92.0491,8363.0
2025-04-30 13:30:00,92.72,92.96,92.72,92.86,7617.0,92.0789,92.3173,92.0789,92.2179,7617.0
2025-04-30 14:00:00,92.81,93.07,92.71,92.85,20259.0,92.1683,92.4265,92.069,92.208,20259.0
2025-04-30 14:30:00,92.93,92.97,92.6,92.6,21982.0,92.2875,92.3272,91.9597,91.9597,21982.0
2025-04-30 15:00:00,92.65,92.86,92.63,92.7,18617.0,92.0094,92.2179,91.9895,92.059,18617.0
2025-04-30 15:30:00,92.72,93.42,92.6,93.13,109976.0,92.0789,92.7741,91.9597,92.4861,109976.0
2025-05-01 09:30:00,93.72,94.02,92.47,92.85,19247.0,93.072,93.3699,91.8306,92.208,19247.0
2025-05-01 10:00:00,93.28,93.91,93.28,93.59,13861.0,92.635,93.2607,92.635,92.9429,13861.0
2025-05-01 10:30:00,93.54,94.17,93.34,94.12,16687.0,92.8932,93.5189,92.6946,93.4692,16687.0
2025-05-01 11:00:00,94.03,94.09,93.56,93.66,13548.0,93.3799,93.4394,92.9131,93.0124,13548.0
2025-05-01 11:30:00,93.65,93.67,92.98,93.03,7698.0,93.0025,93.0223,92.3371,92.3868,7698.0
2025-05-01 12:00:00,93.03,93.07,92.71,92.98,7547.0,92.3868,92.4265,92.069,92.3371,7547.0
2025-05-01 12:30:00,92.98,93.22,92.98,93.12,6497.0,92.3371,92.5755,92.3371,92.4761,6497.0
2025-05-01 13:00:00,93.15,93.52,93.15,93.39,8525.0,92.5059,92.8734,92.5059,92.7443,8525.0
2025-05-01 13:30:00,93.45,93.5,93.21,93.34,10496.0,92.8039,92.8535,92.5655,92.6946,10496.0
2025-05-01 14:00:00,93.33,93.66,93.33,93.52,16451.0,92.6847,93.0124,92.6847,92.8734,16451.0
2025-05-01 14:30:00,93.56,93.79,93.56,93.7,12548.0,92.9131,93.1415,92.9131,93.0521,12548.0
2025-05-01 15:00:00,93.7,94.24,93.61,94.24,28016.0,93.0521,93.5884,92.9628,93.5884,28016.0
2025-05-01 15:30:00,94.19,94.37,93.19,93.26,109298.0,93.5387,93.7175,92.5457,92.6152,109298.0
2025-05-02 09:30:00,95.59,95.69,93.69,93.88,43969.0,94.9291,95.0284,93.0422,93.2309,43969.0
2025-05-02 10:00:00,93.72,94.53,93.71,94.26,6888.0,93.072,93.8764,93.0621,93.6083,6888.0
2025-05-02 10:30:00,94.3,94.3,93.94,94.23,9542.0,93.648,93.648,93.2905,93.5785,9542.0
2025-05-02 11:00:00,94.23,94.3,93.76,93.77,15296.0,93.5785,93.648,93.1117,93.1216,15296.0
2025-05-02 11:30:00,93.7,93.95,93.7,93.88,5015.0,93.0521,93.3004,93.0521,93.2309,5015.0
2025-05-02 12:00:00,93.88,94.45,93.88,94.42,5855.0,93.2309,93.7969,93.2309,93.7672,5855.0
2025-05-02 12:30:00,94.42,94.65,94.4,94.52,6824.0,93.7672,93.9956,93.7473,93.8665,6824.0
2025-05-02 13:00:00,94.48,94.62,94.26,94.31,14539.0,93.8267,93.9658,93.6083,93.6579,14539.0
2025-05-02 13:30:00,94.33,94.59,94.32,94.46,5802.0,93.6778,93.936,93.6678,93.8069,5802.0
2025-05-02 14:00:00,94.5,94.56,94.45,94.56,7790.0,93.8466,93.9062,93.7969,93.9062,7790.0
2025-05-02 14:30:00,94.55,94.59,94.05,94.23,12169.0,93.8963,93.936,93.3997,93.5785,12169.0
2025-05-02 15:00:00,94.2,94.41,94.2,94.39,11625.0,93.5487,93.7572,93.5487,93.7374,11625.0
2025-05-02 15:30:00,94.39,94.53,94.08,94.3,58636.0,93.7374,93.8764,93.4295,93.648,58636.0
2025-05-05 09:30:00,93.6,94.54,93.49,94.12,22606.0,92.9528,93.8863,92.8436,93.4692,22606.0
2025-05-05 10:00:00,94.34,94.86,94.24,94.86,23482.0,93.6877,94.2041,93.5884,94.2041,23482.0
2025-05-05 10:30:00,94.85,94.99,94.66,94.92,18206.0,94.1942,94.3332,94.0055,94.2637,18206.0
2025-05-05 11:00:00,94.95,95.19,94.92,95.19,13815.0,94.2935,94.5318,94.2637,94.5318,13815.0
2025-05-05 11:30:00,95.2,95.4,94.87,95.4,6636.0,94.5418,94.7404,94.214,94.7404,6636.0
2025-05-05 12:00:00,95.37,95.43,95.16,95.39,7527.0,94.7106,94.7702,94.502,94.7304,7527.0
2025-05-05 12:30:00,95.37,95.5,95.25,95.5,5750.0,94.7106,94.8397,94.5914,94.8397,5750.0
2025-05-05 13:00:00,95.47,95.47,95.04,95.39,6488.0,94.8099,94.8099,94.3829,94.7304,6488.0
2025-05-05 13:30:00,95.41,95.47,95.09,95.14,10274.0,94.7503,94.8099,94.4325,94.4822,10274.0
2025-05-05 14:00:00,95.11,95.4,95.07,95.35,2462.0,94.4524,94.7404,94.4127,94.6907,2462.0
2025-05-05 14:30:00,95.39,95.41,94.95,95.0,8836.0,94.7304,94.7503,94.2935,94.3431,8836.0
2025-05-05 15:00:00,94.95,95.01,94.82,95.0,9045.0,94.2935,94.3531,94.1644,94.3431,9045.0
2025-05-05 15:30:00,94.97,94.99,94.33,94.52,114504.0,94.3134,94.3332,93.6778,93.8665,114504.0
2025-05-06 09:30:00,94.21,94.98,93.74,94.31,17581.0,93.5586,94.3233,93.0919,93.6579,17581.0
2025-05-06 10:00:00,94.43,94.76,94.21,94.68,20183.0,93.7771,94.1048,93.5586,94.0254,20183.0
2025-05-06 10:30:00,94.59,94.59,94.19,94.34,16054.0,93.936,93.936,93.5387,93.6877,16054.0
2025-05-06 11:00:00,94.44,94.61,94.3,94.48,7845.0,93.787,93.9558,93.648,93.8267,7845.0
2025-05-06 11:30:00,94.48,94.69,94.15,94.19,4237.0,93.8267,94.0353,93.499,93.5387,4237.0
2025-05-06 12:00:00,94.3,94.63,94.21,94.28,5380.0,93.648,93.9757,93.5586,93.6281,5380.0
2025-05-06 12:30:00,94.37,94.37,93.9,93.91,4143.0,93.7175,93.7175,93.2508,93.2607,4143.0
2025-05-06 13:00:00,93.96,94.18,93.79,93.88,17613.0,93.3103,93.5288,93.1415,93.2309,17613.0
2025-05-06 13:30:00,93.87,93.87,93.29,93.31,8033.0,93.221,93.221,92.645,92.6648,8033.0
2025-05-06 14:00:00,93.36,93.74,93.31,93.73,5381.0,92.7145,93.0919,92.6648,93.0819,5381.0
2025-05-06 14:30:00,93.81,93.83,93.64,93.66,8552.0,93.1614,93.1812,92.9925,93.0124,8552.0
2025-05-06 15:00:00,93.7,93.8,93.54,93.63,19286.0,93.0521,93.1514,92.8932,92.9826,19286.0
2025-05-06 15:30:00,93.64,93.79,93.2,93.32,89928.0,92.9925,93.1415,92.5556,92.6748,89928.0
2025-05-07 09:30:00,94.59,95.03,93.8,94.04,22783.0,93.936,94.3729,93.1514,93.3898,22783.0
2025-05-07 10:00:00,93.95,94.05,93.71,93.97,9866.0,93.3004,93.3997,93.0621,93.3203,9866.0
2025-05-07 10:30:00,94.04,94.46,94.04,94.17,19581.0,93.3898,93.8069,93.3898,93.5189,19581.0
2025-05-07 11:00:00,94.24,94.63,94.18,94.45,10998.0,93.5884,93.9757,93.5288,93.7969,10998.0
2025-05-07 11:30:00,94.46,94.7,94.25,94.38,4475.0,93.8069,94.0452,93.5983,93.7274,4475.0
2025-05-07 12:00:00,94.39,94.46,94.03,94.03,3964.0,93.7374,93.8069,93.3799,93.3799,3964.0
2025-05-07 12:30:00,94.13,94.47,94.12,94.37,3826.0,93.4792,93.8168,93.4692,93.7175,3826.0
2025-05-07 13:00:00,94.35,94.42,94.23,94.23,3409.0,93.6976,93.7672,93.5785,93.5785,3409.0
2025-05-07 13:30:00,94.2,94.2,93.53,93.54,6558.0,93.5487,93.5487,92.8833,92.8932,6558.0
2025-05-07 14:00:00,93.58,93.93,93.22,93.55,13311.0,92.933,93.2805,92.5755,92.9032,13311.0
2025-05-07 14:30:00,93.64,94.15,93.54,94.1,11705.0,92.9925,93.499,92.8932,93.4494,11705.0
2025-05-07 15:00:00,94.0,94.05,93.32,93.32,12017.0,93.3501,93.3997,92.6748,92.6748,12017.0
2025-05-07 15:30:00,93.4,94.11,93.35,93.7,63510.0,92.7542,93.4593,92.7046,93.0521,63510.0
2025-05-08 09:30:00,94.44,95.08,94.32,95.07,18335.0,93.787,94.4226,93.6678,94.4127,18335.0
2025-05-08 10:00:00,95.11,95.24,94.82,95.22,4491.0,94.4524,94.5815,94.1644,94.5616,4491.0
2025-05-08 10:30:00,95.22,95.72,94.68,94.73,18828.0,94.5616,95.0582,94.0254,94.075,18828.0
2025-05-08 11:00:00,94.8,95.72,94.67,95.63,9785.0,94.1445,95.0582,94.0154,94.9688,9785.0
2025-05-08 11:30:00,95.51,96.19,95.36,95.92,6518.0,94.8496,95.5249,94.7007,95.2568,6518.0
2025-05-08 12:00:00,95.94,96.16,95.94,96.1,5256.0,95.2766,95.4951,95.2766,95.4355,5256.0
2025-05-08 12:30:00,96.08,96.55,96.04,96.55,3990.0,95.4157,95.8824,95.376,95.8824,3990.0
2025-05-08 13:00:00,96.43,96.43,96.18,96.37,3509.0,95.7633,95.7633,95.515,95.7037,3509.0
2025-05-08 13:30:00,96.38,96.38,96.04,96.04,4447.0,95.7136,95.7136,95.376,95.376,4447.0
2025-05-08 14:00:00,96.02,96.25,96.02,96.13,3431.0,95.3561,95.5845,95.3561,95.4653,3431.0
2025-05-08 14:30:00,96.12,96.25,96.11,96.12,4089.0,95.4554,95.5845,95.4455,95.4554,4089.0
2025-05-08 15:00:00,96.08,96.38,95.99,96.28,9674.0,95.4157,95.7136,95.3263,95.6143,9674.0
2025-05-08 15:30:00,96.3,96.3,95.2,95.23,106036.0,95.6342,95.6342,94.5418,94.5716,106036.0
2025-05-09 09:30:00,98.03,98.28,97.51,98.25,96128.0,97.3522,97.6005,96.8358,97.5707,96128.0
2025-05-09 10:00:00,98.25,98.45,97.7,97.85,36195.0,97.5707,97.7693,97.0245,97.1734,36195.0
2025-05-09 10:30:00,97.84,98.07,97.73,97.98,42362.0,97.1635,97.3919,97.0543,97.3025,42362.0
2025-05-09 11:00:00,97.96,98.24,97.85,98.05,71725.0,97.2827,97.5607,97.1734,97.3721,71725.0
2025-05-09 11:30:00,98.08,98.24,97.57,98.04,41906.0,97.4018,97.5607,96.8954,97.3621,41906.0
2025-05-09 12:00:00,97.98,98.09,97.55,97.77,15663.0,97.3025,97.4118,96.8755,97.094,15663.0
2025-05-09 12:30:00,97.8,98.09,97.8,97.88,7411.0,97.1238,97.4118,97.1238,97.2032,7411.0
2025-05-09 13:00:00,97.88,98.11,97.8,98.09,9508.0,97.2032,97.4316,97.1238,97.4118,9508.0
2025-05-09 13:30:00,98.06,98.24,98.03,98.22,3766.0,97.382,97.5607,97.3522,97.5409,3766.0
2025-05-09 14:00:00,98.2,98.27,97.93,98.04,12023.0,97.521,97.5905,97.2529,97.3621,12023.0
2025-05-09 14:30:00,98.05,98.08,97.9,98.06,7367.0,97.3721,97.4018,97.2231,97.382,7367.0
2025-05-09 15:00:00,98.05,98.34,98.01,98.01,15843.0,97.3721,97.6601,97.3323,97.3323,15843.0
2025-05-09 15:30:00,98.01,98.06,97.77,97.99,70102.0,97.3323,97.382,97.094,97.3125,70102.0
2025-05-12 09:30:00,100.97,102.95,100.97,101.3,68163.0,100.2719,102.2382,100.2719,100.5996,68163.0
2025-05-12 10:00:00,101.31,101.93,100.89,100.98,29065.0,100.6095,101.2252,100.1924,100.2818,29065.0
2025-05-12 10:30:00,101.01,101.66,100.8,101.17,17221.0,100.3116,100.9571,100.103,100.4705,17221.0
2025-05-12 11:00:00,101.23,101.35,100.89,101.35,21977.0,100.5301,100.6492,100.1924,100.6492,21977.0
2025-05-12 11:30:00,101.38,101.43,100.93,100.93,10301.0,100.679,100.7287,100.2321,100.2321,10301.0
2025-05-12 12:00:00,101.02,101.28,100.91,100.91,4049.0,100.3215,100.5797,100.2123,100.2123,4049.0
2025-05-12 12:30:00,100.95,101.48,100.89,101.48,4259.0,100.252,100.7783,100.1924,100.7783,4259.0
2025-05-12 13:00:00,101.48,101.73,101.18,101.25,11869.0,100.7783,101.0266,100.4804,100.5499,11869.0
2025-05-12 13:30:00,101.25,101.37,101.13,101.14,15023.0,100.5499,100.6691,100.4308,100.4407,15023.0
2025-05-12 14:00:00,101.15,101.19,100.99,101.08,9252.0,100.4506,100.4903,100.2917,100.3811,9252.0
2025-05-12 14:30:00,101.11,101.21,100.83,100.83,9924.0,100.4109,100.5102,100.1328,100.1328,9924.0
2025-05-12 15:00:00,100.85,101.12,100.8,100.85,27796.0,100.1527,100.4208,100.103,100.1527,27796.0
2025-05-12 15:30:00,100.84,101.07,100.78,101.0,80139.0,100.1428,100.3712,100.0832,100.3017,80139.0
2025-05-13 09:30:00,101.31,101.88,100.87,100.96,27399.0,100.6095,101.1756,100.1726,100.2619,27399.0
2025-05-13 10:00:00,100.99,101.43,100.87,101.14,16573.0,100.2917,100.7287,100.1726,100.4407,16573.0
2025-05-13 10:30:00,101.18,101.45,101.08,101.37,11458.0,100.4804,100.7485,100.3811,100.6691,11458.0
2025-05-13 11:00:00,101.37,101.77,101.36,101.59,19181.0,100.6691,101.0663,100.6592,100.8876,19181.0
2025-05-13 11:30:00,101.58,101.65,101.34,101.43,17312.0,100.8776,100.9472,100.6393,100.7287,17312.0
2025-05-13 12:00:00,101.45,101.66,101.26,101.65,5739.0,100.7485,100.9571,100.5599,100.9472,5739.0
2025-05-13 12:30:00,101.61,101.61,101.44,101.5,3886.0,100.9074,100.9074,100.7386,100.7982,3886.0
2025-05-13 13:00:00,101.47,101.73,101.4,101.73,4338.0,100.7684,101.0266,100.6989,101.0266,4338.0
2025-05-13 13:30:00,101.72,101.95,101.68,101.8,3885.0,101.0167,101.2451,100.977,101.0961,3885.0
2025-05-13 14:00:00,101.79,101.96,101.61,101.92,5333.0,101.0862,101.255,100.9074,101.2153,5333.0
2025-05-13 14:30:00,101.84,101.86,101.69,101.86,12357.0,101.1359,101.1557,100.9869,101.1557,12357.0
2025-05-13 15:00:00,101.87,101.96,101.84,101.94,11594.0,101.1656,101.255,101.1359,101.2352,11594.0
2025-05-13 15:30:00,101.95,102.21,101.8,102.12,53683.0,101.2451,101.5033,101.0961,101.4139,53683.0
2025-05-14 09:30:00,102.36,102.4,101.44,101.68,30211.0,101.6523,101.692,100.7386,100.977,30211.0
2025-05-14 10:00:00,101.79,101.98,101.53,101.93,11804.0,101.0862,101.2749,100.828,101.2252,11804.0
2025-05-14 10:30:00,101.92,102.03,101.51,101.61,8604.0,101.2153,101.3245,100.8081,100.9074,8604.0
2025-05-14 11:00:00,101.56,101.79,101.29,101.63,20233.0,100.8578,101.0862,100.5897,100.9273,20233.0
2025-05-14 11:30:00,101.61,101.86,101.58,101.7,11385.0,100.9074,101.1557,100.8776,100.9968,11385.0
2025-05-14 12:00:00,101.73,101.96,101.68,101.69,7193.0,101.0266,101.255,100.977,100.9869,7193.0
2025-05-14 12:30:00,101.73,101.9,101.46,101.65,5654.0,101.0266,101.1954,100.7585,100.9472,5654.0
2025-05-14 13:00:00,101.62,101.75,101.27,101.4,7119.0,100.9174,101.0465,100.5698,100.6989,7119.0
2025-05-14 13:30:00,101.45,101.48,101.29,101.38,5713.0,100.7485,100.7783,100.5897,100.679,5713.0
2025-05-14 14:00:00,101.42,101.45,101.22,101.22,8107.0,100.7188,100.7485,100.5201,100.5201,8107.0
2025-05-14 14:30:00,101.2,101.47,101.2,101.35,11263.0,100.5003,100.7684,100.5003,100.6492,11263.0
2025-05-14 15:00:00,101.32,101.45,101.23,101.4,11139.0,100.6194,100.7485,100.5301,100.6989,11139.0
2025-05-14 15:30:00,101.38,101.68,101.37,101.56,70786.0,100.679,100.977,100.6691,100.8578,70786.0
2025-05-15 09:30:00,100.75,100.78,100.32,100.5,26171.0,100.0534,100.0832,99.6264,99.8051,26171.0
2025-05-15 10:00:00,100.57,100.96,100.05,100.19,52821.0,99.8746,100.2619,99.3582,99.4973,52821.0
2025-05-15 10:30:00,100.2,100.93,100.2,100.85,10550.0,99.5072,100.2321,99.5072,100.1527,10550.0
2025-05-15 11:00:00,100.83,100.86,100.4,100.81,47320.0,100.1328,100.1626,99.7058,100.113,47320.0
2025-05-15 11:30:00,100.85,101.12,100.78,101.02,12556.0,100.1527,100.4208,100.0832,100.3215,12556.0
2025-05-15 12:00:00,101.02,101.08,100.87,100.98,11830.0,100.3215,100.3811,100.1726,100.2818,11830.0
2025-05-15 12:30:00,101.03,101.17,100.91,101.09,13986.0,100.3315,100.4705,100.2123,100.391,13986.0
2025-05-15 13:00:00,101.05,101.23,100.9,100.96,11762.0,100.3513,100.5301,100.2024,100.2619,11762.0
2025-05-15 13:30:00,100.93,101.01,100.76,100.86,8696.0,100.2321,100.3116,100.0633,100.1626,8696.0
2025-05-15 14:00:00,100.92,101.02,100.69,100.79,8662.0,100.2222,100.3215,99.9938,100.0931,8662.0
2025-05-15 14:30:00,100.82,100.93,100.69,100.8,25087.0,100.1229,100.2321,99.9938,100.103,25087.0
2025-05-15 15:00:00,100.78,100.86,100.66,100.72,107879.0,100.0832,100.1626,99.964,100.0236,107879.0
2025-05-15 15:30:00,100.76,100.94,100.63,100.88,83240.0,100.0633,100.2421,99.9342,100.1825,83240.0
2025-05-16 09:30:00,101.15,101.45,100.82,101.3,18877.0,100.4506,100.7485,100.1229,100.5996,18877.0
2025-05-16 10:00:00,101.23,101.43,101.08,101.09,6494.0,100.5301,100.7287,100.3811,100.391,6494.0
2025-05-16 10:30:00,101.09,101.32,101.09,101.3,8016.0,100.391,100.6194,100.391,100.5996,8016.0
2025-05-16 11:00:00,101.39,101.39,100.81,101.2,23654.0,100.689,100.689,100.113,100.5003,23654.0
2025-05-16 11:30:00,101.12,101.41,101.06,101.38,4612.0,100.4208,100.7088,100.3612,100.679,4612.0
2025-05-16 12:00:00,101.43,101.48,101.33,101.45,3883.0,100.7287,100.7783,100.6294,100.7485,3883.0
2025-05-16 12:30:00,101.45,101.82,101.45,101.82,4114.0,100.7485,101.116,100.7485,101.116,4114.0
2025-05-16 13:00:00,101.78,101.94,101.69,101.85,6833.0,101.0763,101.2352,100.9869,101.1458,6833.0
2025-05-16 13:30:00,101.88,102.0,101.84,101.97,12896.0,101.1756,101.2947,101.1359,101.265,12896.0
2025-05-16 14:00:00,101.97,102.13,101.93,101.96,8249.0,101.265,101.4238,101.2252,101.255,8249.0
2025-05-16 14:30:00,102.01,102.2,101.97,101.98,8555.0,101.3047,101.4934,101.265,101.2749,8555.0
2025-05-16 15:00:00,101.96,102.02,101.85,101.93,7659.0,101.255,101.3146,101.1458,101.2252,7659.0
2025-05-16 15:30:00,101.93,102.1,101.78,101.94,60458.0,101.2252,101.3941,101.0763,101.2352,60458.0
2025-05-19 09:30:00,100.8,101.25,100.7,101.11,21008.0,100.103,100.5499,100.0037,100.4109,21008.0
2025-05-19 10:00:00,101.15,101.58,101.11,101.5,8317.0,100.4506,100.8776,100.4109,100.7982,8317.0
2025-05-19 10:30:00,101.56,101.83,101.47,101.76,12075.0,100.8578,101.1259,100.7684,101.0564,12075.0
2025-05-19 11:00:00,101.81,102.14,101.75,102.04,19535.0,101.1061,101.4338,101.0465,101.3345,19535.0
2025-05-19 11:30:00,102.07,102.07,101.8,101.98,7786.0,101.3643,101.3643,101.0961,101.2749,7786.0
2025-05-19 12:00:00,101.98,102.09,101.9,101.95,4740.0,101.2749,101.3841,101.1954,101.2451,4740.0
2025-05-19 12:30:00,101.99,102.1,101.85,102.01,5073.0,101.2848,101.3941,101.1458,101.3047,5073.0
2025-05-19 13:00:00,102.02,102.12,101.96,102.07,7948.0,101.3146,101.4139,101.255,101.3643,7948.0
2025-05-19 13:30:00,101.99,102.14,101.93,102.06,7154.0,101.2848,101.4338,101.2252,101.3543,7154.0
2025-05-19 14:00:00,102.01,102.09,101.85,101.97,17326.0,101.3047,101.3841,101.1458,101.265,17326.0
2025-05-19 14:30:00,101.93,102.06,101.85,101.94,9796.0,101.2252,101.3543,101.1458,101.2352,9796.0
2025-05-19 15:00:00,101.93,101.95,101.67,101.74,14458.0,101.2252,101.2451,100.967,101.0365,14458.0
2025-05-19 15:30:00,101.76,102.14,101.7,101.99,49708.0,101.0564,101.4338,100.9968,101.2848,49708.0
2025-05-20 09:30:00,102.0,102.27,101.87,102.12,12019.0,101.2947,101.5629,101.1656,101.4139,12019.0
2025-05-20 10:00:00,102.22,102.66,102.21,102.66,8470.0,101.5132,101.9502,101.5033,101.9502,8470.0
2025-05-20 10:30:00,102.7,102.83,102.48,102.48,8984.0,101.9899,102.119,101.7714,101.7714,8984.0
2025-05-20 11:00:00,102.44,102.64,102.4,102.4,6832.0,101.7317,101.9303,101.692,101.692,6832.0
2025-05-20 11:30:00,102.32,102.32,102.09,102.17,7047.0,101.6125,101.6125,101.3841,101.4636,7047.0
2025-05-20 12:00:00,102.06,102.12,101.98,102.11,5263.0,101.3543,101.4139,101.2749,101.404,5263.0
2025-05-20 12:30:00,102.11,102.21,102.08,102.16,2807.0,101.404,101.5033,101.3742,101.4536,2807.0
2025-05-20 13:00:00,102.21,102.24,102.07,102.07,2224.0,101.5033,101.5331,101.3643,101.3643,2224.0
2025-05-20 13:30:00,102.03,102.16,101.99,102.05,4611.0,101.3245,101.4536,101.2848,101.3444,4611.0
2025-05-20 14:00:00,102.0,102.09,101.67,101.84,18277.0,101.2947,101.3841,100.967,101.1359,18277.0
2025-05-20 14:30:00,101.84,101.92,101.64,101.74,11292.0,101.1359,101.2153,100.9372,101.0365,11292.0
2025-05-20 15:00:00,101.75,101.81,101.41,101.75,10497.0,101.0465,101.1061,100.7088,101.0465,10497.0
2025-05-20 15:30:00,101.75,102.13,101.72,102.01,32268.0,101.0465,101.4238,101.0167,101.3047,32268.0
2025-05-21 09:30:00,101.3,101.33,100.89,101.17,24142.0,101.3,101.33,100.89,101.17,24142.0
2025-05-21 10:00:00,101.21,101.5,101.08,101.12,9532.0,101.21,101.5,101.08,101.12,9532.0
2025-05-21 10:30:00,101.1,101.41,100.95,101.41,11653.0,101.1,101.41,100.95,101.41,11653.0
2025-05-21 11:00:00,101.45,101.64,101.3,101.43,19674.0,101.45,101.64,101.3,101.43,19674.0
2025-05-21 11:30:00,101.45,101.46,101.26,101.4,2678.0,101.45,101.46,101.26,101.4,2678.0
2025-05-21 12:00:00,101.48,101.48,101.34,101.42,2219.0,101.48,101.48,101.34,101.42,2219.0
2025-05-21 12:30:00,101.45,101.71,101.45,101.6,11290.0,101.45,101.71,101.45,101.6,11290.0
2025-05-21 13:00:00,101.65,101.71,100.79,100.8,26830.0,101.65,101.71,100.79,100.8,26830.0
2025-05-21 13:30:00,100.79,101.19,100.77,100.92,7900.0,100.79,101.19,100.77,100.92,7900.0
2025-05-21 14:00:00,101.02,101.05,100.64,100.72,17971.0,101.02,101.05,100.64,100.72,17971.0
2025-05-21 14:30:00,100.76,100.99,100.69,100.73,6836.0,100.76,100.99,100.69,100.73,6836.0
2025-05-21 15:00:00,100.73,100.82,100.31,100.33,9733.0,100.73,100.82,100.31,100.33,9733.0
2025-05-21 15:30:00,100.38,100.79,100.35,100.57,74692.0,100.38,100.79,100.35,100.57,74692.0
2025-05-22 09:30:00,100.16,100.35,99.69,99.93,18014.0,100.16,100.35,99.69,99.93,18014.0
2025-05-22 10:00:00,99.93,100.4,99.92,100.03,5505.0,99.93,100.4,99.92,100.03,5505.0
2025-05-22 10:30:00,100.02,100.17,99.79,100.09,9290.0,100.02,100.17,99.79,100.09,9290.0
2025-05-22 11:00:00,100.05,100.34,99.92,100.1,16081.0,100.05,100.34,99.92,100.1,16081.0
2025-05-22 11:30:00,100.15,100.41,100.15,100.34,6449.0,100.15,100.41,100.15,100.34,6449.0
2025-05-22 12:00:00,100.4,100.64,100.39,100.44,5205.0,100.4,100.64,100.39,100.44,5205.0
2025-05-22 12:30:00,100.35,100.45,100.19,100.2,5756.0,100.35,100.45,100.19,100.2,5756.0
2025-05-22 13:00:00,100.2,100.55,100.13,100.49,7263.0,100.2,100.55,100.13,100.49,7263.0
2025-05-22 13:30:00,100.4,100.61,100.4,100.6,8113.0,100.4,100.61,100.4,100.6,8113.0
2025-05-22 14:00:00,100.64,100.77,100.53,100.72,17960.0,100.64,100.77,100.53,100.72,17960.0
2025-05-22 14:30:00,100.74,100.99,100.65,100.92,14966.0,100.74,100.99,100.65,100.92,14966.0
2025-05-22 15:00:00,100.9,101.25,100.9,101.15,20664.0,100.9,101.25,100.9,101.15,20664.0
2025-05-22 15:30:00,101.15,101.15,100.55,100.65,61887.0,101.15,101.15,100.55,100.65,61887.0
2025-05-23 09:30:00,98.81,99.76,98.45,99.7,49439.0,98.81,99.76,98.45,99.7,49439.0
2025-05-23 10:00:00,99.7,99.98,99.54,99.66,25296.0,99.7,99.98,99.54,99.66,25296.0
2025-05-23 10:30:00,99.67,99.87,99.53,99.57,33466.0,99.67,99.87,99.53,99.57,33466.0
2025-05-23 11:00:00,99.62,100.04,99.62,99.85,23669.0,99.62,100.04,99.62,99.85,23669.0
2025-05-23 11:30:00,99.91,100.22,99.8,99.8,10277.0,99.91,100.22,99.8,99.8,10277.0
2025-05-23 12:00:00,99.86,100.44,99.85,100.31,9322.0,99.86,100.44,99.85,100.31,9322.0
2025-05-23 12:30:00,100.23,100.52,100.14,100.41,7233.0,100.23,100.52,100.14,100.41,7233.0
2025-05-23 13:00:00,100.41,100.92,100.4,100.92,7904.0,100.41,100.92,100.4,100.92,7904.0
2025-05-23 13:30:00,100.88,100.94,100.74,100.81,8302.0,100.88,100.94,100.74,100.81,8302.0
2025-05-23 14:00:00,100.87,101.04,100.74,100.81,9196.0,100.87,101.04,100.74,100.81,9196.0
2025-05-23 14:30:00,100.9,101.02,100.86,100.95,6652.0,100.9,101.02,100.86,100.95,6652.0
2025-05-23 15:00:00,100.95,100.95,100.48,100.54,22728.0,100.95,100.95,100.48,100.54,22728.0
2025-05-23 15:30:00,100.58,100.87,100.54,100.83,74896.0,100.58,100.87,100.54,100.83,74896.0
2025-05-27 09:30:00,102.44,102.92,102.4,102.4,34689.0,102.44,102.92,102.4,102.4,34689.0
2025-05-27 10:00:00,102.45,103.85,102.33,103.47,28870.0,102.45,103.85,102.33,103.47,28870.0
2025-05-27 10:30:00,103.48,103.52,103.2,103.42,15952.0,103.48,103.52,103.2,103.42,15952.0
2025-05-27 11:00:00,103.47,103.65,103.27,103.55,25963.0,103.47,103.65,103.27,103.55,25963.0
2025-05-27 11:30:00,103.55,103.72,103.41,103.59,18073.0,103.55,103.72,103.41,103.59,18073.0
2025-05-27 12:00:00,103.56,103.71,103.47,103.58,14247.0,103.56,103.71,103.47,103.58,14247.0
2025-05-27 12:30:00,103.6,103.72,103.51,103.65,11162.0,103.6,103.72,103.51,103.65,11162.0
2025-05-27 13:00:00,103.66,103.8,103.47,103.76,12190.0,103.66,103.8,103.47,103.76,12190.0
2025-05-27 13:30:00,103.72,103.88,103.64,103.82,12628.0,103.72,103.88,103.64,103.82,12628.0
2025-05-27 14:00:00,103.84,103.91,103.75,103.82,12303.0,103.84,103.91,103.75,103.82,12303.0
2025-05-27 14:30:00,103.82,103.87,103.69,103.69,20406.0,103.82,103.87,103.69,103.69,20406.0
2025-05-27 15:00:00,103.66,103.89,103.6,103.86,16820.0,103.66,103.89,103.6,103.86,16820.0
2025-05-27 15:30:00,103.84,104.17,103.79,104.1,76639.0,103.84,104.17,103.79,104.1,76639.0
2025-05-28 09:30:00,104.72,104.99,104.39,104.57,30177.0,104.72,104.99,104.39,104.57,30177.0
2025-05-28 10:00:00,104.57,105.25,104.56,105.04,25110.0,104.57,105.25,104.56,105.04,25110.0
2025-05-28 10:30:00,105.02,105.22,104.85,105.08,20079.0,105.02,105.22,104.85,105.08,20079.0
2025-05-28 11:00:00,105.13,105.36,105.01,105.13,26558.0,105.13,105.36,105.01,105.13,26558.0
2025-05-28 11:30:00,105.12,105.39,105.07,105.07,26350.0,105.12,105.39,105.07,105.07,26350.0
2025-05-28 12:00:00,105.07,105.36,105.07,105.27,13450.0,105.07,105.36,105.07,105.27,13450.0
2025-05-28 12:30:00,105.25,105.38,105.25,105.28,14697.0,105.25,105.38,105.25,105.28,14697.0
2025-05-28 13:00:00,105.28,105.37,105.23,105.23,21010.0,105.28,105.37,105.23,105.23,21010.0
2025-05-28 13:30:00,105.26,105.48,105.25,105.27,37952.0,105.26,105.48,105.25,105.27,37952.0
2025-05-28 14:00:00,105.35,105.6,105.35,105.42,15695.0,105.35,105.6,105.35,105.42,15695.0
2025-05-28 14:30:00,105.41,105.43,104.72,105.03,28744.0,105.41,105.43,104.72,105.03,28744.0
2025-05-28 15:00:00,104.95,105.16,104.76,104.76,21834.0,104.95,105.16,104.76,104.76,21834.0
2025-05-28 15:30:00,104.74,104.77,104.35,104.62,98417.0,104.74,104.77,104.35,104.62,98417.0
2025-05-29 09:30:00,105.45,105.53,104.79,104.88,16205.0,105.45,105.53,104.79,104.88,16205.0
2025-05-29 10:00:00,104.92,105.1,104.67,104.67,13069.0,104.92,105.1,104.67,104.67,13069.0
2025-05-29 10:30:00,104.74,104.93,104.45,104.93,7657.0,104.74,104.93,104.45,104.93,7657.0
2025-05-29 11:00:00,104.97,105.02,104.39,104.56,14361.0,104.97,105.02,104.39,104.56,14361.0
2025-05-29 11:30:00,104.61,104.72,104.18,104.18,14712.0,104.61,104.72,104.18,104.18,14712.0
2025-05-29 12:00:00,104.13,104.56,104.07,104.45,7475.0,104.13,104.56,104.07,104.45,7475.0
2025-05-29 12:30:00,104.48,104.67,104.38,104.63,17123.0,104.48,104.67,104.38,104.63,17123.0
2025-05-29 13:00:00,104.62,104.69,104.46,104.63,8925.0,104.62,104.69,104.46,104.63,8925.0
2025-05-29 13:30:00,104.66,104.68,104.39,104.4,22738.0,104.66,104.68,104.39,104.4,22738.0
2025-05-29 14:00:00,104.45,104.63,104.28,104.36,11727.0,104.45,104.63,104.28,104.36,11727.0
2025-05-29 14:30:00,104.45,104.7,104.44,104.48,9028.0,104.45,104.7,104.44,104.48,9028.0
2025-05-29 15:00:00,104.57,104.61,104.4,104.55,11921.0,104.57,104.61,104.4,104.55,11921.0
2025-05-29 15:30:00,104.58,104.71,104.37,104.62,44663.0,104.58,104.71,104.37,104.62,44663.0
2025-05-30 09:30:00,102.75,102.77,101.96,102.63,25369.0,102.75,102.77,101.96,102.63,25369.0
2025-05-30 10:00:00,102.74,103.38,102.69,103.34,13565.0,102.74,103.38,102.69,103.34,13565.0
2025-05-30 10:30:00,103.32,103.48,103.25,103.3,11146.0,103.32,103.48,103.25,103.3,11146.0
2025-05-30 11:00:00,103.3,103.52,103.14,103.48,50538.0,103.3,103.52,103.14,103.48,50538.0
2025-05-30 11:30:00,103.49,103.59,103.17,103.18,12612.0,103.49,103.59,103.17,103.18,12612.0
2025-05-30 12:00:00,103.17,103.53,103.04,103.1,11277.0,103.17,103.53,103.04,103.1,11277.0
2025-05-30 12:30:00,103.09,103.24,102.78,102.84,11791.0,103.09,103.24,102.78,102.84,11791.0
2025-05-30 13:00:00,102.79,103.22,102.79,103.07,10934.0,102.79,103.22,102.79,103.07,10934.0
2025-05-30 13:30:00,103.15,103.28,103.01,103.03,9637.0,103.15,103.28,103.01,103.03,9637.0
2025-05-30 14:00:00,103.1,103.35,103.09,103.3,11242.0,103.1,103.35,103.09,103.3,11242.0
2025-05-30 14:30:00,103.3,103.39,103.04,103.25,18816.0,103.3,103.39,103.04,103.25,18816.0
2025-05-30 15:00:00,103.24,103.42,103.22,103.4,15416.0,103.24,103.42,103.22,103.4,15416.0
2025-05-30 15:30:00,103.36,103.4,102.73,102.8,69315.0,103.36,103.4,102.73,102.8,69315.0
2025-06-02 09:30:00,102.04,102.07,100.88,101.23,28535.0,102.04,102.07,100.88,101.23,28535.0
2025-06-02 10:00:00,101.23,101.46,100.89,101.25,16372.0,101.23,101.46,100.89,101.25,16372.0
2025-06-02 10:30:00,101.03,101.41,100.75,101.41,10797.0,101.03,101.41,100.75,101.41,10797.0
2025-06-02 11:00:00,101.39,101.53,101.04,101.08,22287.0,101.39,101.53,101.04,101.08,22287.0
2025-06-02 11:30:00,101.08,101.24,100.97,101.04,6797.0,101.08,101.24,100.97,101.04,6797.0
2025-06-02 12:00:00,101.06,101.08,100.78,100.89,6226.0,101.06,101.08,100.78,100.89,6226.0
2025-06-02 12:30:00,100.91,101.02,100.83,100.96,8142.0,100.91,101.02,100.83,100.96,8142.0
2025-06-02 13:00:00,101.01,101.15,100.94,101.01,10591.0,101.01,101.15,100.94,101.01,10591.0
2025-06-02 13:30:00,101.04,101.15,100.9,100.99,10016.0,101.04,101.15,100.9,100.99,10016.0
2025-06-02 14:00:00,101.03,101.24,100.91,101.11,6816.0,101.03,101.24,100.91,101.11,6816.0
2025-06-02 14:30:00,101.11,101.3,101.1,101.28,7364.0,101.11,101.3,101.1,101.28,7364.0
2025-06-02 15:00:00,101.27,101.36,101.13,101.25,6328.0,101.27,101.36,101.13,101.25,6328.0
2025-06-02 15:30:00,101.22,101.37,101.08,101.24,81225.0,101.22,101.37,101.08,101.24,81225.0
2025-06-03 09:30:00,101.12,101.76,100.99,101.72,27540.0,101.12,101.76,100.99,101.72,27540.0
2025-06-03 10:00:00,101.77,102.14,101.49,101.91,12229.0,101.77,102.14,101.49,101.91,12229.0
2025-06-03 10:30:00,101.9,102.57,101.89,102.48,19725.0,101.9,102.57,101.89,102.48,19725.0
2025-06-03 11:00:00,102.48,102.69,102.4,102.48,17837.0,102.48,102.69,102.4,102.48,17837.0
2025-06-03 11:30:00,102.4,102.88,102.4,102.87,3775.0,102.4,102.88,102.4,102.87,3775.0
2025-06-03 12:00:00,102.89,103.03,102.87,102.95,7248.0,102.89,103.03,102.87,102.95,7248.0
2025-06-03 12:30:00,102.93,103.13,102.93,103.13,5936.0,102.93,103.13,102.93,103.13,5936.0
2025-06-03 13:00:00,103.15,103.19,102.87,102.99,15883.0,103.15,103.19,102.87,102.99,15883.0
2025-06-03 13:30:00,103.02,103.09,102.9,102.97,19350.0,103.02,103.09,102.9,102.97,19350.0
2025-06-03 14:00:00,102.92,103.06,102.87,103.0,22296.0,102.92,103.06,102.87,103.0,22296.0
2025-06-03 14:30:00,102.99,103.14,102.88,103.02,17337.0,102.99,103.14,102.88,103.02,17337.0
2025-06-03 15:00:00,103.02,103.15,103.0,103.06,19784.0,103.02,103.15,103.0,103.06,19784.0
2025-06-03 15:30:00,103.06,103.12,102.47,102.66,78217.0,103.06,103.12,102.47,102.66,78217.0
2025-06-04 09:30:00,106.01,106.06,103.08,103.17,163206.0,106.01,106.06,103.08,103.17,163206.0
2025-06-04 10:00:00,102.91,103.07,101.67,102.04,97788.0,102.91,103.07,101.67,102.04,97788.0
2025-06-04 10:30:00,102.04,102.69,101.88,102.64,70204.0,102.04,102.69,101.88,102.64,70204.0
2025-06-04 11:00:00,102.61,102.81,102.3,102.63,37863.0,102.61,102.81,102.3,102.63,37863.0
2025-06-04 11:30:00,102.63,103.09,102.49,102.89,28548.0,102.63,103.09,102.49,102.89,28548.0
2025-06-04 12:00:00,103.0,103.52,102.89,103.19,42549.0,103.0,103.52,102.89,103.19,42549.0
2025-06-04 12:30:00,103.23,103.78,103.23,103.66,68420.0,103.23,103.78,103.23,103.66,68420.0
2025-06-04 13:00:00,103.67,104.11,103.66,104.05,14713.0,103.67,104.11,103.66,104.05,14713.0
2025-06-04 13:30:00,104.02,104.25,103.99,104.12,15231.0,104.02,104.25,103.99,104.12,15231.0
2025-06-04 14:00:00,104.11,104.16,103.63,103.64,12198.0,104.11,104.16,103.63,103.64,12198.0
2025-06-04 14:30:00,103.69,103.79,103.61,103.65,12239.0,103.69,103.79,103.61,103.65,12239.0
2025-06-04 15:00:00,103.7,104.05,103.7,104.01,17563.0,103.7,104.05,103.7,104.01,17563.0
2025-06-04 15:30:00,104.02,104.1,103.41,103.41,70386.0,104.02,104.1,103.41,103.41,70386.0
2025-06-05 09:30:00,104.32,104.51,103.7,103.8,42298.0,104.32,104.51,103.7,103.8,42298.0
2025-06-05 10:00:00,103.87,104.3,103.74,104.24,20690.0,103.87,104.3,103.74,104.24,20690.0
2025-06-05 10:30:00,104.25,104.74,103.96,104.67,24301.0,104.25,104.74,103.96,104.67,24301.0
2025-06-05 11:00:00,104.64,105.0,104.56,104.9,34154.0,104.64,105.0,104.56,104.9,34154.0
2025-06-05 11:30:00,104.88,105.42,104.83,105.42,22592.0,104.88,105.42,104.83,105.42,22592.0
2025-06-05 12:00:00,105.36,105.52,105.16,105.41,16333.0,105.36,105.52,105.16,105.41,16333.0
2025-06-05 12:30:00,105.41,105.44,104.74,104.8,21213.0,105.41,105.44,104.74,104.8,21213.0
2025-06-05 13:00:00,104.8,105.19,104.76,105.18,34260.0,104.8,105.19,104.76,105.18,34260.0
2025-06-05 13:30:00,105.19,105.4,105.14,105.26,21925.0,105.19,105.4,105.14,105.26,21925.0
2025-06-05 14:00:00,105.27,105.33,104.81,105.15,20821.0,105.27,105.33,104.81,105.15,20821.0
2025-06-05 14:30:00,105.16,105.19,104.99,105.02,17676.0,105.16,105.19,104.99,105.02,17676.0
2025-06-05 15:00:00,105.05,105.1,104.41,104.88,39210.0,105.05,105.1,104.41,104.88,39210.0
2025-06-05 15:30:00,104.9,105.34,104.88,105.19,98402.0,104.9,105.34,104.88,105.19,98402.0
2025-06-06 09:30:00,106.21,106.21,105.23,105.49,13176.0,106.21,106.21,105.23,105.49,13176.0
2025-06-06 10:00:00,105.63,106.14,105.38,106.07,7370.0,105.63,106.14,105.38,106.07,7370.0
2025-06-06 10:30:00,105.88,106.04,105.54,105.55,6137.0,105.88,106.04,105.54,105.55,6137.0
2025-06-06 11:00:00,105.55,105.82,105.11,105.37,13527.0,105.55,105.82,105.11,105.37,13527.0
2025-06-06 11:30:00,105.34,105.81,105.13,105.57,26363.0,105.34,105.81,105.13,105.57,26363.0
2025-06-06 12:00:00,105.57,105.72,105.57,105.62,5083.0,105.57,105.72,105.57,105.62,5083.0
2025-06-06 12:30:00,105.6,105.7,105.45,105.57,14375.0,105.6,105.7,105.45,105.57,14375.0
2025-06-06 13:00:00,105.61,105.63,105.31,105.35,7049.0,105.61,105.63,105.31,105.35,7049.0
2025-06-06 13:30:00,105.39,105.59,105.39,105.48,6750.0,105.39,105.59,105.39,105.48,6750.0
2025-06-06 14:00:00,105.51,105.75,105.51,105.61,7583.0,105.51,105.75,105.51,105.61,7583.0
2025-06-06 14:30:00,105.65,105.79,105.55,105.66,7306.0,105.65,105.79,105.55,105.66,7306.0
2025-06-06 15:00:00,105.68,105.77,105.51,105.54,11812.0,105.68,105.77,105.51,105.54,11812.0
2025-06-06 15:30:00,105.54,105.83,105.46,105.62,58812.0,105.54,105.83,105.46,105.62,58812.0
2025-06-09 09:30:00,105.52,105.64,105.19,105.39,37723.0,105.52,105.64,105.19,105.39,37723.0
2025-06-09 10:00:00,105.45,105.8,105.42,105.51,68727.0,105.45,105.8,105.42,105.51,68727.0
2025-06-09 10:30:00,105.54,105.65,105.45,105.61,23878.0,105.54,105.65,105.45,105.61,23878.0
2025-06-09 11:00:00,105.61,105.61,105.28,105.37,15474.0,105.61,105.61,105.28,105.37,15474.0
2025-06-09 11:30:00,105.4,105.56,105.4,105.5,14594.0,105.4,105.56,105.4,105.5,14594.0
2025-06-09 12:00:00,105.53,105.75,105.48,105.75,6972.0,105.53,105.75,105.48,105.75,6972.0
2025-06-09 12:30:00,105.79,105.9,105.69,105.86,9012.0,105.79,105.9,105.69,105.86,9012.0
2025-06-09 13:00:00,105.89,106.23,105.88,106.12,57302.0,105.89,106.23,105.88,106.12,57302.0
2025-06-09 13:30:00,106.09,106.17,105.94,106.0,6130.0,106.09,106.17,105.94,106.0,6130.0
2025-06-09 14:00:00,106.0,106.04,105.74,105.76,6982.0,106.0,106.04,105.74,105.76,6982.0
2025-06-09 14:30:00,105.76,105.77,105.49,105.51,74806.0,105.76,105.77,105.49,105.51,74806.0
2025-06-09 15:00:00,105.54,105.54,105.15,105.23,12914.0,105.54,105.54,105.15,105.23,12914.0
2025-06-09 15:30:00,105.22,105.52,105.19,105.28,71806.0,105.22,105.52,105.19,105.28,71806.0
2025-06-10 09:30:00,106.0,106.65,105.62,106.63,103231.0,106.0,106.65,105.62,106.63,103231.0
2025-06-10 10:00:00,106.72,107.61,106.72,107.57,62245.0,106.72,107.61,106.72,107.57,62245.0
2025-06-10 10:30:00,107.64,108.03,107.27,107.83,62283.0,107.64,108.03,107.27,107.83,62283.0
2025-06-10 11:00:00,107.87,107.99,107.42,107.7,65841.0,107.87,107.99,107.42,107.7,65841.0
2025-06-10 11:30:00,107.67,107.83,107.29,107.66,24607.0,107.67,107.83,107.29,107.66,24607.0
2025-06-10 12:00:00,107.72,107.91,107.59,107.7,11826.0,107.72,107.91,107.59,107.7,11826.0
2025-06-10 12:30:00,107.7,108.21,107.69,108.15,12142.0,107.7,108.21,107.69,108.15,12142.0
2025-06-10 13:00:00,108.15,108.31,108.07,108.23,9112.0,108.15,108.31,108.07,108.23,9112.0
2025-06-10 13:30:00,108.18,108.26,107.79,107.79,4508.0,108.18,108.26,107.79,107.79,4508.0
2025-06-10 14:00:00,107.74,107.75,107.37,107.37,14042.0,107.74,107.75,107.37,107.37,14042.0
2025-06-10 14:30:00,107.39,107.68,107.21,107.59,36812.0,107.39,107.68,107.21,107.59,36812.0
2025-06-10 15:00:00,107.68,108.11,107.66,108.06,21893.0,107.68,108.11,107.66,108.06,21893.0
2025-06-10 15:30:00,108.06,108.19,107.62,107.99,71849.0,108.06,108.19,107.62,107.99,71849.0
2025-06-11 09:30:00,108.29,108.94,108.06,108.86,23771.0,108.29,108.94,108.06,108.86,23771.0
2025-06-11 10:00:00,108.87,108.94,108.53,108.89,19116.0,108.87,108.94,108.53,108.89,19116.0
2025-06-11 10:30:00,108.9,109.01,108.71,108.71,10561.0,108.9,109.01,108.71,108.71,10561.0
2025-06-11 11:00:00,108.77,109.16,108.63,108.84,23157.0,108.77,109.16,108.63,108.84,23157.0
2025-06-11 11:30:00,108.88,109.11,108.79,109.07,15245.0,108.88,109.11,108.79,109.07,15245.0
2025-06-11 12:00:00,109.07,109.12,108.41,108.62,40068.0,109.07,109.12,108.41,108.62,40068.0
2025-06-11 12:30:00,108.65,109.11,108.65,109.1,24819.0,108.65,109.11,108.65,109.1,24819.0
2025-06-11 13:00:00,109.1,109.37,109.01,109.31,10199.0,109.1,109.37,109.01,109.31,10199.0
2025-06-11 13:30:00,109.32,109.4,109.13,109.15,17724.0,109.32,109.4,109.13,109.15,17724.0
2025-06-11 14:00:00,109.18,109.2,108.41,108.59,35909.0,109.18,109.2,108.41,108.59,35909.0
2025-06-11 14:30:00,108.54,108.89,108.54,108.54,12730.0,108.54,108.89,108.54,108.54,12730.0
2025-06-11 15:00:00,108.58,108.73,108.33,108.59,18352.0,108.58,108.73,108.33,108.59,18352.0
2025-06-11 15:30:00,108.61,108.96,108.45,108.93,85300.0,108.61,108.96,108.45,108.93,85300.0
2025-06-12 09:30:00,108.97,109.27,108.54,109.09,25740.0,108.97,109.27,108.54,109.09,25740.0
2025-06-12 10:00:00,109.12,110.31,109.09,109.99,25613.0,109.12,110.31,109.09,109.99,25613.0
2025-06-12 10:30:00,109.95,110.06,109.84,109.92,12885.0,109.95,110.06,109.84,109.92,12885.0
2025-06-12 11:00:00,109.93,110.08,109.76,109.81,25996.0,109.93,110.08,109.76,109.81,25996.0
2025-06-12 11:30:00,109.87,109.94,109.66,109.82,10017.0,109.87,109.94,109.66,109.82,10017.0
2025-06-12 12:00:00,109.82,110.0,109.68,109.76,9438.0,109.82,110.0,109.68,109.76,9438.0
2025-06-12 12:30:00,109.77,110.13,109.74,110.06,17673.0,109.77,110.13,109.74,110.06,17673.0
2025-06-12 13:00:00,110.16,110.29,109.9,109.91,8862.0,110.16,110.29,109.9,109.91,8862.0
2025-06-12 13:30:00,109.95,110.3,109.95,110.07,20795.0,109.95,110.3,109.95,110.07,20795.0
2025-06-12 14:00:00,110.07,110.29,109.9,109.96,11511.0,110.07,110.29,109.9,109.96,11511.0
2025-06-12 14:30:00,109.99,110.02,109.89,109.91,13604.0,109.99,110.02,109.89,109.91,13604.0
2025-06-12 15:00:00,109.92,109.93,109.73,109.75,13469.0,109.92,109.93,109.73,109.75,13469.0
2025-06-12 15:30:00,109.75,110.04,109.61,109.97,66514.0,109.75,110.04,109.61,109.97,66514.0
2025-06-13 09:30:00,108.72,109.69,108.72,109.41,40184.0,108.72,109.69,108.72,109.41,40184.0
2025-06-13 10:00:00,109.47,109.79,109.16,109.21,25702.0,109.47,109.79,109.16,109.21,25702.0
2025-06-13 10:30:00,109.29,109.59,109.24,109.58,15461.0,109.29,109.59,109.24,109.58,15461.0
2025-06-13 11:00:00,109.57,109.92,109.5,109.67,20393.0,109.57,109.92,109.5,109.67,20393.0
2025-06-13 11:30:00,109.67,110.02,109.65,109.86,15555.0,109.67,110.02,109.65,109.86,15555.0
2025-06-13 12:00:00,109.87,110.11,109.83,109.84,12499.0,109.87,110.11,109.83,109.84,12499.0
2025-06-13 12:30:00,109.84,109.96,109.72,109.89,8020.0,109.84,109.96,109.72,109.89,8020.0
2025-06-13 13:00:00,109.87,109.94,109.59,109.65,10270.0,109.87,109.94,109.59,109.65,10270.0
2025-06-13 13:30:00,109.7,109.78,109.49,109.68,13507.0,109.7,109.78,109.49,109.68,13507.0
2025-06-13 14:00:00,109.68,109.71,108.92,108.93,10728.0,109.68,109.71,108.92,108.93,10728.0
2025-06-13 14:30:00,108.93,108.93,108.57,108.76,14583.0,108.93,108.93,108.57,108.76,14583.0
2025-06-13 15:00:00,108.76,109.03,108.4,108.45,82234.0,108.76,109.03,108.4,108.45,82234.0
2025-06-13 15:30:00,108.5,108.64,108.17,108.58,57280.0,108.5,108.64,108.17,108.58,57280.0
2025-06-16 09:30:00,110.4,110.98,109.81,110.7,27611.0,110.4,110.98,109.81,110.7,27611.0
2025-06-16 10:00:00,110.68,111.36,110.63,110.93,10337.0,110.68,111.36,110.63,110.93,10337.0
2025-06-16 10:30:00,110.97,111.51,110.97,111.51,29356.0,110.97,111.51,110.97,111.51,29356.0
2025-06-16 11:00:00,111.51,111.51,111.08,111.25,30405.0,111.51,111.51,111.08,111.25,30405.0
2025-06-16 11:30:00,111.3,111.69,111.23,111.43,24418.0,111.3,111.69,111.23,111.43,24418.0
2025-06-16 12:00:00,111.43,111.7,111.33,111.59,9251.0,111.43,111.7,111.33,111.59,9251.0
2025-06-16 12:30:00,111.63,111.64,111.48,111.61,5233.0,111.63,111.64,111.48,111.61,5233.0
2025-06-16 13:00:00,111.58,111.83,111.58,111.83,23226.0,111.58,111.83,111.58,111.83,23226.0
2025-06-16 13:30:00,111.81,112.0,111.73,111.75,11029.0,111.81,112.0,111.73,111.75,11029.0
2025-06-16 14:00:00,111.74,111.82,111.7,111.81,9167.0,111.74,111.82,111.7,111.81,9167.0
2025-06-16 14:30:00,111.82,111.84,111.54,111.57,6965.0,111.82,111.84,111.54,111.57,6965.0
2025-06-16 15:00:00,111.54,111.57,111.33,111.36,21484.0,111.54,111.57,111.33,111.36,21484.0
2025-06-16 15:30:00,111.32,111.54,111.24,111.34,49997.0,111.32,111.54,111.24,111.34,49997.0
2025-06-17 09:30:00,110.28,111.2,110.03,110.98,33195.0,110.28,111.2,110.03,110.98,33195.0
2025-06-17 10:00:00,111.19,111.33,110.79,110.94,27970.0,111.19,111.33,110.79,110.94,27970.0
2025-06-17 10:30:00,110.95,111.03,110.65,110.8,24104.0,110.95,111.03,110.65,110.8,24104.0
2025-06-17 11:00:00,110.79,111.07,110.79,111.06,14802.0,110.79,111.07,110.79,111.06,14802.0
2025-06-17 11:30:00,111.06,111.09,110.74,110.89,33335.0,111.06,111.09,110.74,110.89,33335.0
2025-06-17 12:00:00,110.89,111.28,110.89,111.2,4445.0,110.89,111.28,110.89,111.2,4445.0
2025-06-17 12:30:00,111.15,111.28,110.95,110.95,21588.0,111.15,111.28,110.95,110.95,21588.0
2025-06-17 13:00:00,110.94,111.04,110.87,110.92,14656.0,110.94,111.04,110.87,110.92,14656.0
2025-06-17 13:30:00,110.89,111.2,110.63,110.73,9424.0,110.89,111.2,110.63,110.73,9424.0
2025-06-17 14:00:00,110.73,110.76,110.49,110.64,12039.0,110.73,110.76,110.49,110.64,12039.0
2025-06-17 14:30:00,110.69,110.78,110.55,110.71,6487.0,110.69,110.78,110.55,110.71,6487.0
2025-06-17 15:00:00,110.65,110.66,110.38,110.43,8898.0,110.65,110.66,110.38,110.43,8898.0
2025-06-17 15:30:00,110.42,110.42,110.04,110.04,52706.0,110.42,110.42,110.04,110.04,52706.0
2025-06-18 09:30:00,109.43,110.46,109.13,110.31,94858.0,109.43,110.46,109.13,110.31,94858.0
2025-06-18 10:00:00,110.34,110.5,109.92,109.93,24390.0,110.34,110.5,109.92,109.93,24390.0
2025-06-18 10:30:00,109.96,110.41,109.96,110.31,33112.0,109.96,110.41,109.96,110.31,33112.0
2025-06-18 11:00:00,110.24,110.42,110.02,110.27,64574.0,110.24,110.42,110.02,110.27,64574.0
2025-06-18 11:30:00,110.57,110.8,110.47,110.53,24444.0,110.57,110.8,110.47,110.53,24444.0
2025-06-18 12:00:00,110.52,110.67,110.49,110.62,14092.0,110.52,110.67,110.49,110.62,14092.0
2025-06-18 12:30:00,110.62,110.88,110.53,110.83,29883.0,110.62,110.88,110.53,110.83,29883.0
2025-06-18 13:00:00,110.8,110.8,110.62,110.72,14486.0,110.8,110.8,110.62,110.72,14486.0
2025-06-18 13:30:00,110.75,110.78,110.49,110.55,14783.0,110.75,110.78,110.49,110.55,14783.0
2025-06-18 14:00:00,110.66,110.95,110.55,110.71,15990.0,110.66,110.95,110.55,110.71,15990.0
2025-06-18 14:30:00,110.73,111.18,110.14,110.2,24777.0,110.73,111.18,110.14,110.2,24777.0
2025-06-18 15:00:00,110.19,110.61,110.07,110.16,51853.0,110.19,110.61,110.07,110.16,51853.0
2025-06-18 15:30:00,110.15,110.52,110.1,110.32,139665.0,110.15,110.52,110.1,110.32,139665.0
2025-06-20 09:30:00,111.06,111.61,109.51,109.93,75489.0,111.06,111.61,109.51,109.93,75489.0
2025-06-20 10:00:00,110.02,110.38,109.41,109.91,32344.0,110.02,110.38,109.41,109.91,32344.0
2025-06-20 10:30:00,109.93,110.0,109.39,109.81,24438.0,109.93,110.0,109.39,109.81,24438.0
2025-06-20 11:00:00,109.56,110.15,109.35,110.01,39265.0,109.56,110.15,109.35,110.01,39265.0
2025-06-20 11:30:00,110.02,110.18,109.75,109.76,15804.0,110.02,110.18,109.75,109.76,15804.0
2025-06-20 12:00:00,109.79,110.06,109.78,109.97,12198.0,109.79,110.06,109.78,109.97,12198.0
2025-06-20 12:30:00,110.0,110.1,109.59,109.62,38532.0,110.0,110.1,109.59,109.62,38532.0
2025-06-20 13:00:00,109.57,109.73,109.17,109.27,28864.0,109.57,109.73,109.17,109.27,28864.0
2025-06-20 13:30:00,109.18,109.44,109.16,109.24,36334.0,109.18,109.44,109.16,109.24,36334.0
2025-06-20 14:00:00,109.24,109.32,108.91,109.28,33006.0,109.24,109.32,108.91,109.28,33006.0
2025-06-20 14:30:00,109.27,109.33,108.96,108.97,14953.0,109.27,109.33,108.96,108.97,14953.0
2025-06-20 15:00:00,108.98,109.26,108.98,109.05,29612.0,108.98,109.26,108.98,109.05,29612.0
2025-06-20 15:30:00,109.05,109.59,108.94,109.2,148087.0,109.05,109.59,108.94,109.2,148087.0